Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.70080000 4.70171000 0.00001000 5.00000000 91.00000000 0.00001000 0.24896916 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 4.50126000 4.49865000 4.49185000 4.50745000 4.49865000 0.00000000 6359 1510160400 2017.11.08 17:00 4.49875000 4.48452000 4.48239000 4.50055000 4.49730429 0.00000000 8483 1510164000 2017.11.08 18:00 4.48429000 4.47580000 4.47125000 4.48605000 4.49525626 0.00000000 7574 1510167600 2017.11.08 19:00 4.47580000 4.47915000 4.47064000 4.47988000 4.49372233 0.00000000 4709 1510171200 2017.11.08 20:00 4.47915000 4.48602000 4.47580000 4.48830000 4.49298877 0.00000000 3563 1510174800 2017.11.08 21:00 4.48602000 4.48840000 4.47390000 4.48937000 4.49255175 0.00000000 1594 1510178400 2017.11.08 22:00 4.48851000 4.48640000 4.48075000 4.49057000 4.49196587 0.00000000 1571 1510182000 2017.11.08 23:00 4.48640000 4.48050000 4.47985000 4.48919000 4.49087388 0.00000000 1238 1510185600 2017.11.09 00:00 4.48080000 4.47679000 4.47360000 4.48330000 4.48953256 0.00000000 1513 1510189200 2017.11.09 01:00 4.47819000 4.48298000 4.47811000 4.48365000 4.48890850 0.00000000 557 1510192800 2017.11.09 02:00 4.48298000 4.48615000 4.48047000 4.48665000 4.48864579 0.00000000 1777 1510196400 2017.11.09 03:00 4.48615000 4.48925000 4.48410000 4.49125000 4.48870333 0.00000000 1207 1510200000 2017.11.09 04:00 4.48920000 4.48940000 4.48840000 4.49125000 4.48876968 0.00000000 1346 1510203600 2017.11.09 05:00 4.48940000 4.48810000 4.48760000 4.49365000 4.48870590 0.00000000 1450 1510207200 2017.11.09 06:00 4.48815000 4.48855000 4.48380000 4.48920000 4.48869106 0.00000000 1882 1510210800 2017.11.09 07:00 4.48865000 4.49865000 4.48687000 4.49905000 4.48963953 0.00000000 4939 1510214400 2017.11.09 08:00 4.49890000 4.50160000 4.49695000 4.50595000 4.49077862 0.00000000 4289 1510218000 2017.11.09 09:00 4.50160000 4.49065000 4.48758000 4.50668000 4.49076637 0.00000000 6080 1510221600 2017.11.09 10:00 4.49070000 4.47576000 4.47206000 4.49330000 4.48933719 0.00000000 9016 1510225200 2017.11.09 11:00 4.47575000 4.48325000 4.47395000 4.48640000 4.48875746 0.00744161 5944 1510228800 2017.11.09 12:00 4.48330000 4.46630000 4.46048000 4.48410000 4.48661865 0.00798888 6643 1510232400 2017.11.09 13:00 4.46635000 4.47685000 4.46215000 4.47989000 4.48568831 0.00808380 9899 1510236000 2017.11.09 14:00 4.47675000 4.50000000 4.47638000 4.50130000 4.48705132 0.00851022 8306 1510239600 2017.11.09 15:00 4.50001000 4.49785000 4.49082000 4.50200000 4.48807977 0.00877324 9114 1510243200 2017.11.09 16:00 4.49780000 4.49040000 4.48640000 4.49785000 4.48830074 0.00880913 9024 1510246800 2017.11.09 17:00 4.49045000 4.49430000 4.48630000 4.49812000 4.48887210 0.00899998 9037 1510250400 2017.11.09 18:00 4.49435000 4.50408000 4.49380000 4.50984000 4.49032047 0.00983249 8449 1510254000 2017.11.09 19:00 4.50394000 4.51393000 4.50059000 4.52303000 4.49256900 0.01128643 5413 1510257600 2017.11.09 20:00 4.51398000 4.51525000 4.51297000 4.51996000 4.49472909 0.01221587 3316 1510261200 2017.11.09 21:00 4.51517000 4.50060000 4.49840000 4.51540000 4.49528823 0.01211622 3689 1510264800 2017.11.09 22:00 4.50060000 4.50785000 4.50040000 4.51297000 4.49648459 0.01248655 3366 1510268400 2017.11.09 23:00 4.50785000 4.50140000 4.49881000 4.50944000 4.49695272 0.01252306 1737 1510272000 2017.11.10 00:00 4.49775000 4.48675000 4.48660000 4.49775000 4.49598103 0.01243349 155 1510275600 2017.11.10 01:00 4.49885000 4.49812000 4.49812000 4.50110000 4.49618475 0.01234164 426 1510279200 2017.11.10 02:00 4.49812000 4.50650000 4.49739000 4.50998000 4.49716715 0.01253090 1550 1510282800 2017.11.10 03:00 4.50650000 4.50663000 4.50369000 4.50776000 4.49806837 0.01282501 1057 1510286400 2017.11.10 04:00 4.50663000 4.50278000 4.50278000 4.50710000 4.49851710 0.01292511 796 1510290000 2017.11.10 05:00 4.50289000 4.50410000 4.50228000 4.50450000 4.49904881 0.01295401 958 1510293600 2017.11.10 06:00 4.50417000 4.50280000 4.50195000 4.50505000 4.49940606 0.01192803 1656 1510297200 2017.11.10 07:00 4.50280000 4.50625000 4.50239000 4.50631000 4.50005787 0.01150411 1772 1510300800 2017.11.10 08:00 4.50600000 4.50156000 4.49642000 4.50640000 4.50020093 0.00867509 5540 1510304400 2017.11.10 09:00 4.50159000 4.51064000 4.49817000 4.51518000 4.50119512 0.00704852 5507 1510308000 2017.11.10 10:00 4.51064000 4.51218000 4.49833000 4.51250000 4.50224130 0.00724888 6041 1510311600 2017.11.10 11:00 4.51205000 4.51238000 4.50679000 4.51607000 4.50320689 0.00737581 7051 1510315200 2017.11.10 12:00 4.51230000 4.50635000 4.50108000 4.51335000 4.50350624 0.00677333 6519 1510318800 2017.11.10 13:00 4.50625000 4.50465000 4.50169000 4.51267000 4.50361517 0.00642960 5207 1510322400 2017.11.10 14:00 4.50460000 4.50770000 4.50440000 4.51115000 4.50400420 0.00639606 5413 1510326000 2017.11.10 15:00 4.50775000 4.50375000 4.50007000 4.51100000 4.50397999 0.00600260 6011 1510329600 2017.11.10 16:00 4.50374000 4.49653000 4.49505000 4.50540000 4.50327047 0.00574051 5548 1510333200 2017.11.10 17:00 4.49641000 4.49495000 4.49105000 4.50287000 4.50247804 0.00611202 5714 1510336800 2017.11.10 18:00 4.49495000 4.50039000 4.49323000 4.50188000 4.50227918 0.00604206 4583 1510340400 2017.11.10 19:00 4.50027000 4.50078000 4.49403000 4.50174000 4.50213640 0.00607364 4477 1510344000 2017.11.10 20:00 4.50059000 4.50664000 4.50007000 4.50913000 4.50256531 0.00494043 2905 1510347600 2017.11.10 21:00 4.50664000 4.51023000 4.50521000 4.51171000 4.50329528 0.00484736 2311 1510351200 2017.11.10 22:00 4.51012000 4.50661000 4.50529000 4.51217000 4.50361097 0.00475630 2357 1510354800 2017.11.10 23:00 4.50675000 4.50679000 4.50616000 4.51023000 4.50391374 0.00468842 593 1510531200 2017.11.13 00:00 4.48933000 4.48901000 4.48730000 4.49164000 4.50249433 0.00599096 1354 1510534800 2017.11.13 01:00 4.48946000 4.49332000 4.48946000 4.50632000 4.50162059 0.00654207 2403 1510538400 2017.11.13 02:00 4.49335000 4.49418000 4.49105000 4.50476000 4.50091196 0.00694988 15691 1510542000 2017.11.13 03:00 4.49422000 4.49581000 4.49359000 4.50327000 4.50042606 0.00708330 2448 1510545600 2017.11.13 04:00 4.49562000 4.49354000 4.49309000 4.49723000 4.49977024 0.00744285 881 1510549200 2017.11.13 05:00 4.49350000 4.49657000 4.48980000 4.50777000 4.49946546 0.00715680 6221 1510552800 2017.11.13 06:00 4.49657000 4.49728000 4.48870000 4.50434000 4.49925732 0.00663361 3005 1510556400 2017.11.13 07:00 4.49727000 4.49850000 4.49125000 4.49912000 4.49918519 0.00596334 1697 1510560000 2017.11.13 08:00 4.49850000 4.49185000 4.48855000 4.50340000 4.49848660 0.00604554 4630 1510563600 2017.11.13 09:00 4.49216000 4.49252000 4.48540000 4.49730000 4.49791836 0.00609608 6331 1510567200 2017.11.13 10:00 4.49255000 4.50573000 4.48426000 4.50718000 4.49866232 0.00589465 8682 1510570800 2017.11.13 11:00 4.50572000 4.52100000 4.50165000 4.52852000 4.50078972 0.00767388 7031 1510574400 2017.11.13 12:00 4.52090000 4.51970000 4.51480000 4.52295000 4.50259070 0.00889807 4425 1510578000 2017.11.13 13:00 4.51960000 4.51740000 4.51302000 4.52190000 4.50400111 0.00954889 3756 1510581600 2017.11.13 14:00 4.51745000 4.52790000 4.51589000 4.53120000 4.50627719 0.01129623 4848 1510585200 2017.11.13 15:00 4.52785000 4.53342000 4.52770000 4.53600000 4.50886222 0.01329410 6434 1510588800 2017.11.13 16:00 4.53345000 4.52762000 4.52090000 4.53635000 4.51064868 0.01441107 5927 1510592400 2017.11.13 17:00 4.52765000 4.52255000 4.51778000 4.52865000 4.51178214 0.01500981 7210 1510596000 2017.11.13 18:00 4.52260000 4.51695000 4.51627000 4.52565000 4.51227431 0.01517106 4733 1510599600 2017.11.13 19:00 4.51695000 4.51715000 4.51083000 4.51930000 4.51273867 0.01531021 3134 1510603200 2017.11.13 20:00 4.51715000 4.51701000 4.51370000 4.51798000 4.51314546 0.01450411 3021 1510606800 2017.11.13 21:00 4.51699000 4.51487000 4.51487000 4.51925000 4.51330970 0.01385281 2527 1510610400 2017.11.13 22:00 4.51487000 4.51470000 4.51334000 4.52065000 4.51344211 0.01320233 1673 1510614000 2017.11.13 23:00 4.51478000 4.51435000 4.51243000 4.51753000 4.51352858 0.01261149 1013 1510617600 2017.11.14 00:00 4.51207000 4.51470000 4.51178000 4.51753000 4.51364014 0.01180050 1131 1510621200 2017.11.14 01:00 4.51465000 4.51482000 4.51328000 4.51731000 4.51375251 0.01116618 1414 1510624800 2017.11.14 02:00 4.51475000 4.51822000 4.51406000 4.51951000 4.51417798 0.01054480 1782 1510628400 2017.11.14 03:00 4.51827000 4.51775000 4.51562000 4.52311000 4.51451818 0.00992017 1489 1510632000 2017.11.14 04:00 4.51775000 4.51870000 4.51695000 4.51940000 4.51491644 0.00845532 1260 1510635600 2017.11.14 05:00 4.51880000 4.51716000 4.51716000 4.51925000 4.51513012 0.00671878 967 1510639200 2017.11.14 06:00 4.51712000 4.51860000 4.51665000 4.51880000 4.51546058 0.00622305 658 1510642800 2017.11.14 07:00 4.51860000 4.52385000 4.51770000 4.52768000 4.51625957 0.00592459 2040 1510646400 2017.11.14 08:00 4.52340000 4.52426000 4.52090000 4.52893000 4.51702152 0.00576203 2527 1510650000 2017.11.14 09:00 4.52132000 4.52340000 4.51965000 4.53050000 4.51762899 0.00566578 6579 1510653600 2017.11.14 10:00 4.52321000 4.53740000 4.52235000 4.54170000 4.51951195 0.00629119 9308 1510657200 2017.11.14 11:00 4.53740000 4.52975000 4.52292000 4.53844000 4.52048700 0.00589710 7825 1510660800 2017.11.14 12:00 4.52947000 4.53930000 4.52849000 4.54033000 4.52227871 0.00721860 7288 1510664400 2017.11.14 13:00 4.53925000 4.53600000 4.53081000 4.53980000 4.52358550 0.00808701 5791 1510668000 2017.11.14 14:00 4.53606000 4.55162000 4.53530000 4.55227000 4.52625545 0.01057290 7744 1510671600 2017.11.14 15:00 4.55162000 4.55845000 4.54595000 4.56238000 4.52932160 0.01323101 11008 1510675200 2017.11.14 16:00 4.55845000 4.58111000 4.55319000 4.58284000 4.53425383 0.01828941 10503 1510678800 2017.11.14 17:00 4.58111000 4.58844000 4.57545000 4.59585000 4.53941442 0.02260720 12822 1510682400 2017.11.14 18:00 4.58823000 4.58467000 4.58073000 4.59250000 4.54372447 0.02518271 6775 1510686000 2017.11.14 19:00 4.58445000 4.58292000 4.57858000 4.58881000 4.54745738 0.02676993 5103 1510689600 2017.11.14 20:00 4.58292000 4.58685000 4.58282000 4.59079000 4.55120906 0.02811780 6297 1510693200 2017.11.14 21:00 4.58680000 4.58589000 4.58487000 4.59269000 4.55451201 0.02878242 4845 1510696800 2017.11.14 22:00 4.58597000 4.58555000 4.58492000 4.58995000 4.55746800 0.02913100 3643 1510700400 2017.11.14 23:00 4.58550000 4.58490000 4.58270000 4.58600000 4.56008058 0.02894555 1040 1510704000 2017.11.15 00:00 4.58037000 4.58582000 4.58034000 4.58812000 4.56253195 0.02845896 1423 1510707600 2017.11.15 01:00 4.58556000 4.58423000 4.58298000 4.58943000 4.56459843 0.02732583 1041 1510711200 2017.11.15 02:00 4.58445000 4.58378000 4.58187000 4.58914000 4.56642525 0.02586142 3027 1510714800 2017.11.15 03:00 4.58389000 4.59125000 4.58337000 4.59200000 4.56878951 0.02480469 3064 1510718400 2017.11.15 04:00 4.59135000 4.59665000 4.58985000 4.60005000 4.57144289 0.02358160 1961 1510722000 2017.11.15 05:00 4.59653000 4.59700000 4.59599000 4.59873000 4.57387690 0.02165340 1435 1510725600 2017.11.15 06:00 4.59685000 4.58597000 4.58434000 4.59695000 4.57502862 0.02015124 4278 1510729200 2017.11.15 07:00 4.58597000 4.58691000 4.58255000 4.59321000 4.57616018 0.01741322 5827 1510732800 2017.11.15 08:00 4.58701000 4.59257000 4.58645000 4.59962000 4.57772302 0.01531052 5695 1510736400 2017.11.15 09:00 4.59283000 4.59616000 4.58576000 4.60180000 4.57947893 0.01198004 8107 1510740000 2017.11.15 10:00 4.59605000 4.60355000 4.58915000 4.60390000 4.58177141 0.01019047 10491 1510743600 2017.11.15 11:00 4.60345000 4.59845000 4.59294000 4.60595000 4.58335985 0.00834834 9957 1510747200 2017.11.15 12:00 4.59840000 4.60355000 4.59255000 4.60360000 4.58528272 0.00818550 8504 1510750800 2017.11.15 13:00 4.60355000 4.60596000 4.59899000 4.60635000 4.58725198 0.00828998 7578 1510754400 2017.11.15 14:00 4.60596000 4.59769000 4.59689000 4.61235000 4.58824608 0.00811288 6660 1510758000 2017.11.15 15:00 4.59769000 4.59250000 4.59185000 4.60298000 4.58865121 0.00788770 14454 1510761600 2017.11.15 16:00 4.59270000 4.59660000 4.58770000 4.59795000 4.58940824 0.00771891 14973 1510765200 2017.11.15 17:00 4.59665000 4.59093000 4.58771000 4.59740000 4.58955317 0.00761958 11481 1510768800 2017.11.15 18:00 4.59102000 4.58031000 4.57620000 4.59160000 4.58867287 0.00824091 7269 1510772400 2017.11.15 19:00 4.58039000 4.58330000 4.57788000 4.58410000 4.58816117 0.00854315 4403 1510776000 2017.11.15 20:00 4.58330000 4.58470000 4.58112000 4.58784000 4.58783153 0.00873770 5126 1510779600 2017.11.15 21:00 4.58462000 4.58170000 4.57992000 4.58896000 4.58724758 0.00912932 3838 1510783200 2017.11.15 22:00 4.58175000 4.57750000 4.57670000 4.58350000 4.58631924 0.00987326 2926 1510786800 2017.11.15 23:00 4.57750000 4.57680000 4.57494000 4.57785000 4.58541264 0.01053107 1008 1510790400 2017.11.16 00:00 4.57692000 4.57130000 4.57060000 4.57995000 4.58406858 0.01136439 2995 1510794000 2017.11.16 01:00 4.57145000 4.57680000 4.57076000 4.57695000 4.58337634 0.01144384 1889 1510797600 2017.11.16 02:00 4.57674000 4.58020000 4.57609000 4.58025000 4.58307383 0.01159946 2126 1510801200 2017.11.16 03:00 4.58025000 4.58100000 4.58020000 4.58415000 4.58287632 0.01167219 1468 1510804800 2017.11.16 04:00 4.58105000 4.57805000 4.57660000 4.58105000 4.58241667 0.01172571 1440 1510808400 2017.11.16 05:00 4.57809000 4.57785000 4.57705000 4.58000000 4.58198175 0.01154175 1260 1510812000 2017.11.16 06:00 4.57785000 4.57670000 4.57450000 4.57855000 4.58147873 0.01073476 1661 1510815600 2017.11.16 07:00 4.57675000 4.57671000 4.57445000 4.58065000 4.58102456 0.01024345 1420 1510819200 2017.11.16 08:00 4.57667000 4.58830000 4.57663000 4.58950000 4.58171746 0.00888343 4471 1510822800 2017.11.16 09:00 4.58830000 4.57545000 4.57353000 4.58904000 4.58112056 0.00724223 6487 1510826400 2017.11.16 10:00 4.57560000 4.56985000 4.56725000 4.57990000 4.58004717 0.00675255 9383 1510830000 2017.11.16 11:00 4.56980000 4.55116000 4.54575000 4.56996000 4.57729601 0.00894740 8148 1510833600 2017.11.16 12:00 4.55121000 4.55086000 4.54499000 4.55369000 4.57477830 0.00992794 6623 1510837200 2017.11.16 13:00 4.55086000 4.55477000 4.54832000 4.55615000 4.57287275 0.01042775 6798 1510840800 2017.11.16 14:00 4.55485000 4.55411000 4.55333000 4.56055000 4.57108582 0.01133547 6170 1510844400 2017.11.16 15:00 4.55413000 4.54976000 4.54787000 4.55605000 4.56905479 0.01225992 8483 1510848000 2017.11.16 16:00 4.54980000 4.55448000 4.54900000 4.55690000 4.56766671 0.01239774 8753 1510851600 2017.11.16 17:00 4.55456000 4.56440000 4.55456000 4.57070000 4.56735560 0.01206257 9126 1510855200 2017.11.16 18:00 4.56435000 4.55749000 4.55336000 4.56580000 4.56641602 0.01216091 5159 1510858800 2017.11.16 19:00 4.55736000 4.54140000 4.53846000 4.55805000 4.56403354 0.01341698 5305 1510862400 2017.11.16 20:00 4.54140000 4.54225000 4.53965000 4.54538000 4.56195892 0.01448259 3024 1510866000 2017.11.16 21:00 4.54225000 4.54621000 4.54040000 4.54761000 4.56045902 0.01477013 3749 1510869600 2017.11.16 22:00 4.54644000 4.54787000 4.54439000 4.54787000 4.55926006 0.01454540 1981 1510873200 2017.11.16 23:00 4.54796000 4.54875000 4.54315000 4.55207000 4.55825911 0.01402092 3286 1510876800 2017.11.17 00:00 4.54270000 4.54310000 4.53565000 4.54738000 4.55681538 0.01383779 1511 1510880400 2017.11.17 01:00 4.54310000 4.55150000 4.54200000 4.55230000 4.55630916 0.01309491 1473 1510884000 2017.11.17 02:00 4.55155000 4.55625000 4.55045000 4.55825000 4.55630352 0.01227545 2948 1510887600 2017.11.17 03:00 4.55625000 4.55670000 4.55525000 4.56385000 4.55634128 0.01139981 3622 1510891200 2017.11.17 04:00 4.55670000 4.55861000 4.55588000 4.56024000 4.55655735 0.00896170 9767 1510894800 2017.11.17 05:00 4.55861000 4.55015000 4.54636000 4.56007000 4.55594713 0.00774071 1795 1510898400 2017.11.17 06:00 4.55007000 4.55102000 4.54893000 4.55466000 4.55547788 0.00689594 2024 1510902000 2017.11.17 07:00 4.55098000 4.55855000 4.55033000 4.56115000 4.55577046 0.00701899 5274 1510905600 2017.11.17 08:00 4.55860000 4.56979000 4.55720000 4.57123000 4.55710565 0.00821268 3733 1510909200 2017.11.17 09:00 4.56990000 4.56670000 4.56560000 4.57495000 4.55801940 0.00890423 6671 1510912800 2017.11.17 10:00 4.56675000 4.58919000 4.56390000 4.60505000 4.56098803 0.01235327 13117 1510916400 2017.11.17 11:00 4.58920000 4.58890000 4.58519000 4.59538000 4.56364631 0.01458228 7091 1510920000 2017.11.17 12:00 4.58890000 4.59150000 4.58426000 4.59171000 4.56629904 0.01669831 5977 1510923600 2017.11.17 13:00 4.59145000 4.59658000 4.58512000 4.59672000 4.56918294 0.01911912 7884 1510927200 2017.11.17 14:00 4.59651000 4.58500000 4.58414000 4.60196000 4.57068933 0.01987763 7883 1510930800 2017.11.17 15:00 4.58510000 4.58785000 4.58120000 4.59250000 4.57232368 0.01975931 8867 1510934400 2017.11.17 16:00 4.58785000 4.58756000 4.58235000 4.59420000 4.57377476 0.01937950 9959 1510938000 2017.11.17 17:00 4.58760000 4.58030000 4.57870000 4.58780000 4.57439621 0.01862531 9607 1510941600 2017.11.17 18:00 4.58025000 4.57167000 4.56953000 4.58160000 4.57413657 0.01759568 9221 1510945200 2017.11.17 19:00 4.57160000 4.56975000 4.56773000 4.57492000 4.57371880 0.01659850 5197 1510948800 2017.11.17 20:00 4.56975000 4.57143000 4.56975000 4.57535000 4.57350082 0.01510540 3344 1510952400 2017.11.17 21:00 4.57152000 4.57031000 4.56938000 4.57465000 4.57319693 0.01428991 3086 1510956000 2017.11.17 22:00 4.57031000 4.56975000 4.56850000 4.57825000 4.57286865 0.01381251 5239 1510959600 2017.11.17 23:00 4.56975000 4.56955000 4.56860000 4.57510000 4.57255259 0.01338699 1545 1511136000 2017.11.20 00:00 4.53678000 4.53793000 4.53226000 4.55225000 4.56925520 0.01563326 1521 1511139600 2017.11.20 01:00 4.54039000 4.54049000 4.53186000 4.54647000 4.56651566 0.01714206 2918 1511143200 2017.11.20 02:00 4.54049000 4.54312000 4.53945000 4.54735000 4.56428750 0.01843735 4110 1511146800 2017.11.20 03:00 4.54306000 4.54258000 4.54116000 4.54575000 4.56222012 0.01989815 2235 1511150400 2017.11.20 04:00 4.54243000 4.53939000 4.53683000 4.54300000 4.56004582 0.02139143 2723 1511154000 2017.11.20 05:00 4.53927000 4.53395000 4.53130000 4.54006000 4.55756051 0.02316966 1446 1511157600 2017.11.20 06:00 4.53391000 4.53782000 4.53220000 4.54013000 4.55568046 0.02325307 3344 1511161200 2017.11.20 07:00 4.53782000 4.53811000 4.53087000 4.54143000 4.55400708 0.02300082 2671 1511164800 2017.11.20 08:00 4.53797000 4.55320000 4.53635000 4.55405000 4.55393022 0.02144560 3672 1511168400 2017.11.20 09:00 4.55330000 4.57148000 4.55075000 4.57560000 4.55560162 0.01914836 6538 1511172000 2017.11.20 10:00 4.57160000 4.59545000 4.57092000 4.59775000 4.55939671 0.01947878 13302 1511175600 2017.11.20 11:00 4.59545000 4.58485000 4.58250000 4.59650000 4.56182083 0.01929201 7609 1511179200 2017.11.20 12:00 4.58484000 4.59332000 4.58095000 4.59798000 4.56482075 0.02010611 5177 1511182800 2017.11.20 13:00 4.59332000 4.60155000 4.59235000 4.60785000 4.56831878 0.02220814 5657 1511186400 2017.11.20 14:00 4.60155000 4.61980000 4.60027000 4.63092000 4.57322175 0.02626151 8390 1511190000 2017.11.20 15:00 4.61985000 4.61379000 4.61131000 4.62737000 4.57708539 0.02896627 9298 1511193600 2017.11.20 16:00 4.61379000 4.61184000 4.60685000 4.61701000 4.58039535 0.03108375 6707 1511197200 2017.11.20 17:00 4.61184000 4.61175000 4.60610000 4.61395000 4.58338151 0.03283852 7484 1511200800 2017.11.20 18:00 4.61180000 4.60794000 4.60477000 4.61272000 4.58572042 0.03400139 5201 1511204400 2017.11.20 19:00 4.60794000 4.60817000 4.60160000 4.61169000 4.58785847 0.03495014 5142 1511208000 2017.11.20 20:00 4.60819000 4.60651000 4.60547000 4.61278000 4.58963481 0.03396045 4079 1511211600 2017.11.20 21:00 4.60643000 4.60568000 4.60044000 4.60760000 4.59116292 0.03277351 2159 1511215200 2017.11.20 22:00 4.60568000 4.60450000 4.60184000 4.60691000 4.59243312 0.03141954 1935 1511218800 2017.11.20 23:00 4.60475000 4.60950000 4.60475000 4.61095000 4.59405854 0.02993979 1111 1511222400 2017.11.21 00:00 4.60585000 4.60228000 4.59985000 4.61138000 4.59484153 0.02750286 674 1511226000 2017.11.21 01:00 4.60228000 4.61495000 4.60195000 4.61590000 4.59675662 0.02440768 4780 1511229600 2017.11.21 02:00 4.61484000 4.61186000 4.60100000 4.61520000 4.59819504 0.02076094 3411 1511233200 2017.11.21 03:00 4.61182000 4.61118000 4.60958000 4.61620000 4.59943170 0.01584628 2205 1511236800 2017.11.21 04:00 4.61133000 4.61241000 4.60350000 4.61437000 4.60066773 0.01185611 2221 1511240400 2017.11.21 05:00 4.61253000 4.61094000 4.60520000 4.61619000 4.60164604 0.00959081 2304 1511244000 2017.11.21 06:00 4.61098000 4.61230000 4.60589000 4.61340000 4.60266071 0.00918531 2951 1511247600 2017.11.21 07:00 4.61234000 4.62365000 4.61042000 4.62437000 4.60465969 0.00814896 3017 1511251200 2017.11.21 08:00 4.62370000 4.65212000 4.62355000 4.67530000 4.60917972 0.01099657 13602 1511254800 2017.11.21 09:00 4.65178000 4.65235000 4.63353000 4.65648000 4.61329117 0.01337141 11880 1511258400 2017.11.21 10:00 4.65223000 4.64910000 4.63960000 4.66414000 4.61670154 0.01515164 11017 1511262000 2017.11.21 11:00 4.64915000 4.63675000 4.63325000 4.64925000 4.61861091 0.01577145 9780 1511265600 2017.11.21 12:00 4.63680000 4.64645000 4.63329000 4.65109000 4.62126226 0.01695313 6881 1511269200 2017.11.21 13:00 4.64645000 4.63682000 4.63682000 4.64990000 4.62274395 0.01728097 7961 1511272800 2017.11.21 14:00 4.63673000 4.63513000 4.62622000 4.64040000 4.62392357 0.01726786 7901 1511276400 2017.11.21 15:00 4.63513000 4.63640000 4.62755000 4.63735000 4.62511180 0.01720079 8073 1511280000 2017.11.21 16:00 4.63635000 4.64543000 4.63635000 4.64925000 4.62704687 0.01736341 11856 1511283600 2017.11.21 17:00 4.64570000 4.64775000 4.64205000 4.66872000 4.62901859 0.01737308 12389 1511287200 2017.11.21 18:00 4.64770000 4.65292000 4.64208000 4.65850000 4.63129492 0.01734870 9004 1511290800 2017.11.21 19:00 4.65300000 4.65432000 4.64190000 4.65521000 4.63348778 0.01744506 6771 1511294400 2017.11.21 20:00 4.65435000 4.66208000 4.65297000 4.66304000 4.63621085 0.01715668 5890 1511298000 2017.11.21 21:00 4.66208000 4.65768000 4.65131000 4.66275000 4.63825553 0.01715192 9680 1511301600 2017.11.21 22:00 4.65754000 4.64701000 4.64259000 4.65907000 4.63908929 0.01619893 3855 1511305200 2017.11.21 23:00 4.64715000 4.64406000 4.64303000 4.65055000 4.63956269 0.01494370 1240 1511308800 2017.11.22 00:00 4.63857000 4.64305000 4.63853000 4.65075000 4.63989482 0.01361399 1263 1511312400 2017.11.22 01:00 4.64300000 4.64816000 4.64280000 4.65068000 4.64068198 0.01186238 1514 1511316000 2017.11.22 02:00 4.64808000 4.65051000 4.64530000 4.65405000 4.64161798 0.00979932 1631 1511319600 2017.11.22 03:00 4.65051000 4.65080000 4.64815000 4.65558000 4.64249246 0.00864141 1547 1511323200 2017.11.22 04:00 4.65075000 4.64884000 4.64837000 4.65160000 4.64309699 0.00816276 769 1511326800 2017.11.22 05:00 4.64875000 4.65032000 4.64589000 4.65055000 4.64378489 0.00773404 691 1511330400 2017.11.22 06:00 4.65024000 4.65701000 4.65000000 4.65940000 4.64504443 0.00769339 1011 1511334000 2017.11.22 07:00 4.65697000 4.67028000 4.65524000 4.67585000 4.64744781 0.00855256 2802 1511337600 2017.11.22 08:00 4.67028000 4.66340000 4.66185000 4.67179000 4.64896707 0.00894841 3166 1511341200 2017.11.22 09:00 4.66370000 4.65989000 4.65967000 4.66894000 4.65000735 0.00865969 5819 1511344800 2017.11.22 10:00 4.65989000 4.66250000 4.65045000 4.66530000 4.65119712 0.00818072 9924 1511348400 2017.11.22 11:00 4.66255000 4.65716000 4.65359000 4.66612000 4.65176502 0.00743513 7066 1511352000 2017.11.22 12:00 4.65714000 4.65585000 4.65330000 4.65935000 4.65215406 0.00723751 6386 1511355600 2017.11.22 13:00 4.65580000 4.66157000 4.65547000 4.66425000 4.65305082 0.00719563 7944 1511359200 2017.11.22 14:00 4.66159000 4.65717000 4.65564000 4.66958000 4.65344312 0.00715430 9555 1511362800 2017.11.22 15:00 4.65714000 4.66080000 4.65137000 4.66285000 4.65414378 0.00718266 10350 1511366400 2017.11.22 16:00 4.66076000 4.64609000 4.64105000 4.66243000 4.65337675 0.00727903 10669 1511370000 2017.11.22 17:00 4.64656000 4.64391000 4.64385000 4.65611000 4.65247516 0.00763741 12349 1511373600 2017.11.22 18:00 4.64395000 4.63584000 4.63043000 4.64510000 4.65089086 0.00871713 7769 1511377200 2017.11.22 19:00 4.63583000 4.63656000 4.63350000 4.64045000 4.64952601 0.00956580 4045 1511380800 2017.11.22 20:00 4.63664000 4.64000000 4.63561000 4.64152000 4.64861877 0.01003835 3307 1511384400 2017.11.22 21:00 4.64000000 4.63665000 4.63458000 4.64330000 4.64747889 0.01084044 7120 1511388000 2017.11.22 22:00 4.63673000 4.63440000 4.63150000 4.63791000 4.64623328 0.01170718 2899 1511391600 2017.11.22 23:00 4.63435000 4.63173000 4.62670000 4.63555000 4.64485202 0.01265794 1757 1511395200 2017.11.23 00:00 4.62718000 4.63333000 4.62718000 4.63586000 4.64375468 0.01334018 829 1511398800 2017.11.23 01:00 4.63329000 4.63261000 4.63241000 4.63528000 4.64269328 0.01392594 766 1511402400 2017.11.23 02:00 4.63257000 4.62659000 4.62627000 4.63484000 4.64115964 0.01460075 1712 1511406000 2017.11.23 03:00 4.62647000 4.64207000 4.62633000 4.64227000 4.64124634 0.01303871 2036 1511409600 2017.11.23 04:00 4.64207000 4.64189000 4.64021000 4.64314000 4.64130764 0.01204383 1285 1511413200 2017.11.23 05:00 4.64189000 4.64718000 4.63890000 4.64965000 4.64186691 0.01125149 2054 1511416800 2017.11.23 06:00 4.64710000 4.65103000 4.64695000 4.65171000 4.64273959 0.01035409 1343 1511420400 2017.11.23 07:00 4.65108000 4.66077000 4.64954000 4.66184000 4.64445677 0.01060021 2117 1511424000 2017.11.23 08:00 4.66077000 4.67107000 4.65582000 4.67300000 4.64699136 0.01213149 3097 1511427600 2017.11.23 09:00 4.67116000 4.65919000 4.65411000 4.67380000 4.64815314 0.01229859 5599 1511431200 2017.11.23 10:00 4.65919000 4.63380000 4.62669000 4.66635000 4.64678617 0.01208404 9608 1511434800 2017.11.23 11:00 4.63311000 4.63976000 4.62868000 4.65195000 4.64611701 0.01153319 7945 1511438400 2017.11.23 12:00 4.63967000 4.63240000 4.62758000 4.64180000 4.64481063 0.01149642 5288 1511442000 2017.11.23 13:00 4.63240000 4.64250000 4.62565000 4.64543000 4.64459057 0.01144428 6112 1511445600 2017.11.23 14:00 4.64250000 4.64865000 4.64030000 4.65885000 4.64497718 0.01140330 6817 1511449200 2017.11.23 15:00 4.64870000 4.64880000 4.63990000 4.65230000 4.64534126 0.01135777 4777 1511452800 2017.11.23 16:00 4.64885000 4.64710000 4.64450000 4.65300000 4.64550876 0.01133640 3260 1511456400 2017.11.23 17:00 4.64705000 4.64940000 4.64275000 4.65320000 4.64587935 0.01126122 3472 1511460000 2017.11.23 18:00 4.64945000 4.64892000 4.64340000 4.65390000 4.64616894 0.01102753 6843 1511463600 2017.11.23 19:00 4.64888000 4.64843000 4.64130000 4.65282000 4.64638428 0.01057684 6661 1511467200 2017.11.23 20:00 4.64817000 4.64890000 4.64085000 4.65375000 4.64662387 0.01019222 4212 1511470800 2017.11.23 21:00 4.64895000 4.65065000 4.64380000 4.65342000 4.64700731 0.00973476 2256 1511474400 2017.11.23 22:00 4.65075000 4.64545000 4.64455000 4.65128000 4.64685900 0.00862146 2360 1511478000 2017.11.23 23:00 4.64565000 4.64495000 4.64203000 4.65019000 4.64667719 0.00859234 1833 1511481600 2017.11.24 00:00 4.63983000 4.62975000 4.62905000 4.64270000 4.64506507 0.00959433 1553 1511485200 2017.11.24 01:00 4.62975000 4.64530000 4.62807000 4.64693000 4.64508745 0.00957753 632 1511488800 2017.11.24 02:00 4.64526000 4.65177000 4.64515000 4.65380000 4.64572388 0.00947025 999 1511492400 2017.11.24 03:00 4.65169000 4.65185000 4.64570000 4.65420000 4.64630732 0.00889795 1311 1511496000 2017.11.24 04:00 4.65185000 4.64921000 4.64855000 4.65493000 4.64658377 0.00701930 1096 1511499600 2017.11.24 05:00 4.64933000 4.65345000 4.64784000 4.65475000 4.64723769 0.00674233 1670 1511503200 2017.11.24 06:00 4.65356000 4.65687000 4.65341000 4.65888000 4.64815506 0.00654885 1181 1511506800 2017.11.24 07:00 4.65680000 4.66095000 4.65565000 4.66377000 4.64937362 0.00706999 1484 1511510400 2017.11.24 08:00 4.66090000 4.66219000 4.65880000 4.66945000 4.65059423 0.00675079 2470 1511514000 2017.11.24 09:00 4.66232000 4.66295000 4.64231000 4.66652000 4.65177097 0.00721539 4411 1511517600 2017.11.24 10:00 4.66295000 4.67678000 4.65861000 4.67865000 4.65415278 0.00943065 8597 1511521200 2017.11.24 11:00 4.67678000 4.68745000 4.67425000 4.68853000 4.65732395 0.01250602 8317 1511524800 2017.11.24 12:00 4.68745000 4.69216000 4.68505000 4.69415000 4.66064167 0.01524838 5053 1511528400 2017.11.24 13:00 4.69216000 4.67415000 4.67313000 4.69232000 4.66192817 0.01568659 5554 1511532000 2017.11.24 14:00 4.67415000 4.68155000 4.66860000 4.68225000 4.66379692 0.01650075 5974 1511535600 2017.11.24 15:00 4.68155000 4.68691000 4.67855000 4.69225000 4.66599816 0.01748786 7874 1511539200 2017.11.24 16:00 4.68700000 4.70030000 4.68622000 4.70149000 4.66926501 0.01946238 8689 1511542800 2017.11.24 17:00 4.70030000 4.69579000 4.68871000 4.70358000 4.67179120 0.02054499 7450 1511546400 2017.11.24 18:00 4.69579000 4.70350000 4.69522000 4.70640000 4.67481108 0.02161780 5336 1511550000 2017.11.24 19:00 4.70355000 4.70419000 4.69787000 4.71369000 4.67760907 0.02220537 11181 1511553600 2017.11.24 20:00 4.70419000 4.71538000 4.70341000 4.71539000 4.68120631 0.02184098 1209 1511557200 2017.11.24 21:00 4.71538000 4.71084000 4.69202000 4.72006000 4.68402856 0.02184922 5864 1511560800 2017.11.24 22:00 4.71092000 4.69343000 4.69047000 4.71602000 4.68492394 0.02088088 6435 1511564400 2017.11.24 23:00 4.70750000 4.70793000 4.70725000 4.72127000 4.68711499 0.02043309 4789 1511740800 2017.11.27 00:00 4.70284000 4.70732000 4.70152000 4.70762000 4.68903928 0.01927087 2237 1511744400 2017.11.27 01:00 4.70445000 4.71179000 4.69923000 4.71805000 4.69120601 0.01833271 2365 1511748000 2017.11.27 02:00 4.71183000 4.70548000 4.70142000 4.71294000 4.69256544 0.01693739 1517 1511751600 2017.11.27 03:00 4.70548000 4.70931000 4.70197000 4.70953000 4.69416016 0.01572851 1604 1511755200 2017.11.27 04:00 4.70954000 4.70687000 4.70566000 4.71055000 4.69537062 0.01413030 797 1511758800 2017.11.27 05:00 4.70698000 4.70572000 4.69997000 4.70883000 4.69635628 0.01210758 995 1511762400 2017.11.27 06:00 4.70572000 4.70382000 4.70255000 4.70668000 4.69706711 0.01119222 1014 1511766000 2017.11.27 07:00 4.70382000 4.70687000 4.70145000 4.70687000 4.69800072 0.01089336 1006 1511769600 2017.11.27 08:00 4.70707000 4.69483000 4.69418000 4.70742000 4.69769874 0.01093368 2875 1511773200 2017.11.27 09:00 4.69481000 4.71027000 4.69441000 4.71198000 4.69889601 0.00939192 4291 1511776800 2017.11.27 10:00 4.71012000 4.70203000 4.69921000 4.71037000 4.69919448 0.00840359 10348 1511780400 2017.11.27 11:00 4.70195000 4.69900000 4.69395000 4.70300000 4.69917596 0.00795501 6254 1511784000 2017.11.27 12:00 4.69900000 4.67520000 4.67098000 4.69950000 4.69689253 0.01080854 6314 1511787600 2017.11.27 13:00 4.67515000 4.67930000 4.66595000 4.68250000 4.69521705 0.01242386 6117 1511791200 2017.11.27 14:00 4.67930000 4.67945000 4.67613000 4.68565000 4.69371543 0.01357683 6484 1511794800 2017.11.27 15:00 4.67950000 4.65432000 4.65335000 4.68110000 4.68996348 0.01760288 9038 1511798400 2017.11.27 16:00 4.65445000 4.65977000 4.65442000 4.66720000 4.68708791 0.01916116 9143 1511802000 2017.11.27 17:00 4.65980000 4.64260000 4.64175000 4.66259000 4.68285097 0.02244914 8804 1511805600 2017.11.27 18:00 4.64229000 4.64431000 4.63725000 4.65099000 4.67918040 0.02531532 7074 1511809200 2017.11.27 19:00 4.64420000 4.64623000 4.64362000 4.64890000 4.67604227 0.02672377 4930 1511812800 2017.11.27 20:00 4.64631000 4.65175000 4.64450000 4.65234000 4.67372872 0.02718433 3219 1511816400 2017.11.27 21:00 4.65175000 4.65545000 4.65032000 4.65620000 4.67198789 0.02671698 2380 1511820000 2017.11.27 22:00 4.65545000 4.64822000 4.64719000 4.65545000 4.66972428 0.02686571 2136 1511823600 2017.11.27 23:00 4.64825000 4.64760000 4.64708000 4.65451000 4.66761721 0.02640889 1226 1511827200 2017.11.28 00:00 4.64233000 4.64605000 4.63620000 4.64950000 4.66556319 0.02585534 1682 1511830800 2017.11.28 01:00 4.64655000 4.64961000 4.64655000 4.65474000 4.66404384 0.02481696 849 1511834400 2017.11.28 02:00 4.64962000 4.65183000 4.64858000 4.65753000 4.66288061 0.02351614 997 1511838000 2017.11.28 03:00 4.65183000 4.64930000 4.64831000 4.65238000 4.66158722 0.02170177 2734 1511841600 2017.11.28 04:00 4.64923000 4.65328000 4.64840000 4.65483000 4.66079606 0.02051543 1273 1511845200 2017.11.28 05:00 4.65317000 4.65316000 4.65140000 4.65526000 4.66006881 0.01731897 334 1511848800 2017.11.28 06:00 4.65312000 4.65308000 4.65176000 4.65553000 4.65940321 0.01451471 913 1511852400 2017.11.28 07:00 4.65308000 4.65852000 4.65265000 4.65994000 4.65931910 0.01147078 1558 1511856000 2017.11.28 08:00 4.65855000 4.66619000 4.65805000 4.67414000 4.65997347 0.01131649 3194 1511859600 2017.11.28 09:00 4.66619000 4.65695000 4.64715000 4.66624000 4.65968552 0.01030204 6424 1511863200 2017.11.28 10:00 4.65695000 4.67012000 4.65253000 4.68554000 4.66067928 0.01031913 9374 1511866800 2017.11.28 11:00 4.67000000 4.67368000 4.66738000 4.68019000 4.66191744 0.01145736 7497 1511870400 2017.11.28 12:00 4.67368000 4.67571000 4.66991000 4.67889000 4.66323102 0.01269986 9065 1511874000 2017.11.28 13:00 4.67571000 4.67355000 4.66765000 4.68359000 4.66421378 0.01265132 6953 1511877600 2017.11.28 14:00 4.67355000 4.66480000 4.66420000 4.67380000 4.66426961 0.01187625 5340 1511881200 2017.11.28 15:00 4.66485000 4.67150000 4.66200000 4.67875000 4.66495822 0.01165264 10656 1511884800 2017.11.28 16:00 4.67160000 4.69273000 4.66993000 4.69895000 4.66760315 0.01399471 11279 1511888400 2017.11.28 17:00 4.69293000 4.70155000 4.69137000 4.72167000 4.67083618 0.01694503 14597 1511892000 2017.11.28 18:00 4.70160000 4.70340000 4.69245000 4.70663000 4.67393750 0.01888086 10016 1511895600 2017.11.28 19:00 4.70303000 4.70029000 4.69194000 4.70531000 4.67644726 0.01978127 6277 1511899200 2017.11.28 20:00 4.70037000 4.70375000 4.69378000 4.70434000 4.67904752 0.02041276 11811 1511902800 2017.11.28 21:00 4.70375000 4.69472000 4.69304000 4.70596000 4.68054014 0.02011726 7313 1511906400 2017.11.28 22:00 4.69472000 4.69268000 4.69126000 4.69859000 4.68169632 0.01959518 3632 1511910000 2017.11.28 23:00 4.69284000 4.69247000 4.69215000 4.69688000 4.68272238 0.01862107 1518 1511913600 2017.11.29 00:00 4.69086000 4.69550000 4.69065000 4.69773000 4.68393930 0.01789858 1979 1511917200 2017.11.29 01:00 4.69555000 4.69865000 4.69545000 4.69885000 4.68534032 0.01706547 1331 1511920800 2017.11.29 02:00 4.69870000 4.69812000 4.69728000 4.70182000 4.68655743 0.01585907 2770 1511924400 2017.11.29 03:00 4.69812000 4.69692000 4.69434000 4.70008000 4.68754434 0.01480962 3278 1511928000 2017.11.29 04:00 4.69700000 4.69891000 4.69536000 4.69892000 4.68862678 0.01426890 1967 1511931600 2017.11.29 05:00 4.69895000 4.70005000 4.69740000 4.70125000 4.68971471 0.01257970 2024 1511935200 2017.11.29 06:00 4.70005000 4.70356000 4.69875000 4.70481000 4.69103331 0.01205535 2047 1511938800 2017.11.29 07:00 4.70355000 4.70411000 4.70270000 4.70990000 4.69227871 0.01162355 2211 1511942400 2017.11.29 08:00 4.70411000 4.69265000 4.68725000 4.70580000 4.69231407 0.01101216 4462 1511946000 2017.11.29 09:00 4.69233000 4.68904000 4.68220000 4.69535000 4.69200225 0.01028727 6348 1511949600 2017.11.29 10:00 4.68895000 4.69320000 4.68145000 4.69368000 4.69211632 0.00824373 7727 1511953200 2017.11.29 11:00 4.69325000 4.69265000 4.68604000 4.69783000 4.69216715 0.00679726 7641 1511956800 2017.11.29 12:00 4.69260000 4.68825000 4.68565000 4.69617000 4.69179409 0.00712156 5420 1511960400 2017.11.29 13:00 4.68825000 4.68968000 4.68202000 4.69106000 4.69159275 0.00693459 5793 1511964000 2017.11.29 14:00 4.68977000 4.68588000 4.68415000 4.69161000 4.69104868 0.00688159 5917 1511967600 2017.11.29 15:00 4.68588000 4.69310000 4.67995000 4.69822000 4.69124404 0.00645870 10967 1511971200 2017.11.29 16:00 4.69310000 4.69155000 4.68560000 4.69777000 4.69127318 0.00580566 7481 1511974800 2017.11.29 17:00 4.69150000 4.69716000 4.69110000 4.70482000 4.69183383 0.00559544 7120 1511978400 2017.11.29 18:00 4.69726000 4.69004000 4.68600000 4.71071000 4.69166299 0.00569207 4911 1511982000 2017.11.29 19:00 4.68986000 4.69425000 4.68480000 4.70450000 4.69190937 0.00559320 6718 1511985600 2017.11.29 20:00 4.69423000 4.69750000 4.69042000 4.70109000 4.69244181 0.00542643 5239 1511989200 2017.11.29 21:00 4.69755000 4.69545000 4.68898000 4.70220000 4.69272831 0.00517832 7701 1511992800 2017.11.29 22:00 4.69537000 4.69115000 4.69079000 4.69615000 4.69257799 0.00509584 3239 1511996400 2017.11.29 23:00 4.69125000 4.69071000 4.68877000 4.69665000 4.69240009 0.00507122 2491 1512000000 2017.11.30 00:00 4.69045000 4.68877000 4.68535000 4.69045000 4.69205436 0.00500940 692 1512003600 2017.11.30 01:00 4.68877000 4.69300000 4.68877000 4.69308000 4.69214442 0.00466527 1184 1512007200 2017.11.30 02:00 4.69296000 4.69415000 4.69137000 4.69765000 4.69233543 0.00391242 2260 1512010800 2017.11.30 03:00 4.69410000 4.69960000 4.69320000 4.70255000 4.69302730 0.00337909 2615 1512014400 2017.11.30 04:00 4.69965000 4.70010000 4.69542000 4.70196000 4.69370089 0.00383720 2349 1512018000 2017.11.30 05:00 4.70000000 4.69856000 4.69745000 4.70049000 4.69416366 0.00393211 1144 1512021600 2017.11.30 06:00 4.69856000 4.69731000 4.69712000 4.69879000 4.69446331 0.00405360 1154 1512025200 2017.11.30 07:00 4.69734000 4.69640000 4.69587000 4.69902000 4.69464776 0.00409830 1501 1512028800 2017.11.30 08:00 4.69650000 4.68331000 4.68211000 4.69801000 4.69356797 0.00442859 3695 1512032400 2017.11.30 09:00 4.68349000 4.67950000 4.67755000 4.69461000 4.69222816 0.00535620 6942 1512036000 2017.11.30 10:00 4.67950000 4.67524000 4.66885000 4.68075000 4.69061024 0.00664014 9474 1512039600 2017.11.30 11:00 4.67514000 4.67047000 4.66865000 4.67743000 4.68869213 0.00836939 7106 1512043200 2017.11.30 12:00 4.66947000 4.67028000 4.66254000 4.67455000 4.68693859 0.00973487 6927 1512046800 2017.11.30 13:00 4.67028000 4.66745000 4.66580000 4.67370000 4.68508253 0.01088010 5475 1512050400 2017.11.30 14:00 4.66740000 4.66465000 4.66403000 4.67270000 4.68313658 0.01228003 7332 1512054000 2017.11.30 15:00 4.66465000 4.67975000 4.66030000 4.68250000 4.68281405 0.01214820 7786 1512057600 2017.11.30 16:00 4.67975000 4.67450000 4.66750000 4.68395000 4.68202223 0.01204821 10277 1512061200 2017.11.30 17:00 4.67450000 4.65755000 4.65635000 4.67760000 4.67969154 0.01337835 12339 1512064800 2017.11.30 18:00 4.66000000 4.67845000 4.65841000 4.70270000 4.67957330 0.01316381 13104 1512068400 2017.11.30 19:00 4.67905000 4.67128000 4.66487000 4.68329000 4.67878346 0.01322898 8934 1512072000 2017.11.30 20:00 4.67128000 4.68240000 4.67095000 4.68366000 4.67912790 0.01299172 7344 1512075600 2017.11.30 21:00 4.68254000 4.67797000 4.66879000 4.68375000 4.67901762 0.01263499 4317 1512079200 2017.11.30 22:00 4.67797000 4.66667000 4.66231000 4.67837000 4.67784166 0.01258982 4007 1512082800 2017.11.30 23:00 4.66687000 4.66685000 4.66334000 4.67394000 4.67679483 0.01192323 2662 1512086400 2017.12.01 00:00 4.66195000 4.65380000 4.65017000 4.66350000 4.67460485 0.01187826 1607 1512090000 2017.12.01 01:00 4.65480000 4.66133000 4.65470000 4.66240000 4.67334058 0.01098493 3401 1512093600 2017.12.01 02:00 4.66121000 4.66680000 4.65922000 4.67239000 4.67271766 0.00964824 3885 1512097200 2017.12.01 03:00 4.66685000 4.66885000 4.66561000 4.67039000 4.67234932 0.00803476 2508 1512100800 2017.12.01 04:00 4.66880000 4.67178000 4.66750000 4.67425000 4.67229509 0.00763840 2673 1512104400 2017.12.01 05:00 4.67183000 4.67220000 4.66977000 4.67295000 4.67228604 0.00746371 2181 1512108000 2017.12.01 06:00 4.67220000 4.67156000 4.66961000 4.67364000 4.67221689 0.00741271 2354 1512111600 2017.12.01 07:00 4.67156000 4.67998000 4.67140000 4.68382000 4.67295624 0.00783138 4724 1512115200 2017.12.01 08:00 4.67980000 4.68970000 4.67658000 4.69486000 4.67455088 0.00912199 6006 1512118800 2017.12.01 09:00 4.68970000 4.69832000 4.68885000 4.69867000 4.67681461 0.01106138 5464 1512122400 2017.12.01 10:00 4.69832000 4.69642000 4.69349000 4.70479000 4.67868179 0.01212521 8001 1512126000 2017.12.01 11:00 4.69623000 4.69537000 4.68847000 4.69826000 4.68027114 0.01322252 6722 1512129600 2017.12.01 12:00 4.69521000 4.69219000 4.68920000 4.70006000 4.68140627 0.01383177 5545 1512133200 2017.12.01 13:00 4.69219000 4.67603000 4.67520000 4.69541000 4.68089424 0.01264721 6025 1512136800 2017.12.01 14:00 4.67600000 4.67060000 4.66805000 4.68190000 4.67991384 0.01254219 8120 1512140400 2017.12.01 15:00 4.67060000 4.66562000 4.66307000 4.67360000 4.67855252 0.01247384 10544 1512144000 2017.12.01 16:00 4.66563000 4.65579000 4.65501000 4.66775000 4.67638466 0.01302266 9948 1512147600 2017.12.01 17:00 4.65669000 4.66235000 4.65404000 4.66347000 4.67504803 0.01322950 13149 1512151200 2017.12.01 18:00 4.66240000 4.66547000 4.65980000 4.67530000 4.67413583 0.01323289 15053 1512154800 2017.12.01 19:00 4.66550000 4.66401000 4.66078000 4.66975000 4.67317147 0.01334441 11436 1512158400 2017.12.01 20:00 4.66401000 4.65213000 4.65172000 4.66401000 4.67116752 0.01371433 7354 1512162000 2017.12.01 21:00 4.65216000 4.65603000 4.65130000 4.66430000 4.66972585 0.01427158 4104 1512165600 2017.12.01 22:00 4.65613000 4.65360000 4.65329000 4.65646000 4.66819006 0.01511160 1966 1512169200 2017.12.01 23:00 4.65360000 4.65388000 4.65240000 4.65828000 4.66682719 0.01585032 1409 1512345600 2017.12.04 00:00 4.64266000 4.66168000 4.64154000 4.66305000 4.66633698 0.01600925 1720 1512349200 2017.12.04 01:00 4.66099000 4.65516000 4.65066000 4.66111000 4.66527251 0.01647564 1774 1512352800 2017.12.04 02:00 4.65516000 4.65348000 4.65160000 4.66205000 4.66414941 0.01697225 3759 1512356400 2017.12.04 03:00 4.65344000 4.65318000 4.65134000 4.65672000 4.66310471 0.01708305 2169 1512360000 2017.12.04 04:00 4.65306000 4.66145000 4.65003000 4.66213000 4.66294712 0.01605920 1700 1512363600 2017.12.04 05:00 4.66166000 4.66098000 4.66065000 4.66435000 4.66275977 0.01401554 943 1512367200 2017.12.04 06:00 4.66094000 4.66369000 4.65964000 4.66452000 4.66284837 0.01181866 2099 1512370800 2017.12.04 07:00 4.66365000 4.67037000 4.66239000 4.67177000 4.66356471 0.00952914 2375 1512374400 2017.12.04 08:00 4.67041000 4.67712000 4.66740000 4.67841000 4.66485569 0.00810437 3760 1512378000 2017.12.04 09:00 4.67660000 4.65545000 4.65226000 4.68192000 4.66395991 0.00755265 8301 1512381600 2017.12.04 10:00 4.65550000 4.65335000 4.65054000 4.66520000 4.66294944 0.00727725 8741 1512385200 2017.12.04 11:00 4.65335000 4.65280000 4.65010000 4.65470000 4.66198283 0.00715835 5176 1512388800 2017.12.04 12:00 4.65280000 4.64930000 4.64695000 4.65735000 4.66077494 0.00714663 4948 1512392400 2017.12.04 13:00 4.64935000 4.62835000 4.62740000 4.65225000 4.65768685 0.00949725 6122 1512396000 2017.12.04 14:00 4.62845000 4.63130000 4.62670000 4.63535000 4.65517382 0.01079955 6507 1512399600 2017.12.04 15:00 4.63140000 4.61823000 4.61728000 4.63199000 4.65165536 0.01336374 8900 1512403200 2017.12.04 16:00 4.61815000 4.60833000 4.60833000 4.61975000 4.64752913 0.01682597 8493 1512406800 2017.12.04 17:00 4.60817000 4.61350000 4.59684000 4.61625000 4.64428826 0.01886480 9893 1512410400 2017.12.04 18:00 4.61345000 4.59815000 4.59668000 4.61345000 4.63989414 0.02218611 8132 1512414000 2017.12.04 19:00 4.59815000 4.57947000 4.57790000 4.60025000 4.63413946 0.02693369 6012 1512417600 2017.12.04 20:00 4.57951000 4.58990000 4.57681000 4.59142000 4.62992618 0.02900607 4398 1512421200 2017.12.04 21:00 4.58990000 4.59177000 4.58382000 4.59423000 4.62629226 0.03059553 5396 1512424800 2017.12.04 22:00 4.59177000 4.59579000 4.58756000 4.59660000 4.62338728 0.03147814 3111 1512428400 2017.12.04 23:00 4.59579000 4.59477000 4.59194000 4.59929000 4.62066183 0.03208267 1882 1512432000 2017.12.05 00:00 4.59329000 4.60073000 4.58532000 4.60290000 4.61876356 0.03150209 2951 1512435600 2017.12.05 01:00 4.60075000 4.60009000 4.59200000 4.60097000 4.61698512 0.03067821 1382 1512439200 2017.12.05 02:00 4.60001000 4.60286000 4.59926000 4.60303000 4.61563987 0.02921553 2170 1512442800 2017.12.05 03:00 4.60282000 4.60401000 4.60199000 4.60455000 4.61453227 0.02674629 1422 1512446400 2017.12.05 04:00 4.60405000 4.60410000 4.59422000 4.60511000 4.61353872 0.02289332 1134 1512450000 2017.12.05 05:00 4.60403000 4.60589000 4.60301000 4.60597000 4.61281027 0.02088610 1042 1512453600 2017.12.05 06:00 4.60585000 4.60402000 4.60385000 4.60655000 4.61197310 0.01875325 1265 1512457200 2017.12.05 07:00 4.60406000 4.59904000 4.58795000 4.60600000 4.61074138 0.01623143 3098 1512460800 2017.12.05 08:00 4.59852000 4.58046000 4.58046000 4.59910000 4.60785744 0.01399893 4763 1512464400 2017.12.05 09:00 4.58046000 4.58050000 4.55990000 4.58106000 4.60525197 0.01337895 7669 1512468000 2017.12.05 10:00 4.58042000 4.58120000 4.57077000 4.58185000 4.60296130 0.01201552 8259 1512471600 2017.12.05 11:00 4.58115000 4.59390000 4.57671000 4.59729000 4.60209832 0.01123757 7121 1512475200 2017.12.05 12:00 4.59385000 4.58785000 4.58774000 4.59765000 4.60074134 0.01086989 5359 1512478800 2017.12.05 13:00 4.58785000 4.58775000 4.58218000 4.59085000 4.59950407 0.01017750 5184 1512482400 2017.12.05 14:00 4.58772000 4.58688000 4.58446000 4.59675000 4.59830178 0.00992896 4715 1512486000 2017.12.05 15:00 4.58688000 4.58012000 4.57167000 4.58701000 4.59657018 0.00916693 6994 1512489600 2017.12.05 16:00 4.58008000 4.57128000 4.56589000 4.58343000 4.59416159 0.01003530 9665 1512493200 2017.12.05 17:00 4.57263000 4.55160000 4.55007000 4.57677000 4.59010810 0.01337509 10680 1512496800 2017.12.05 18:00 4.55160000 4.54180000 4.53936000 4.55270000 4.58550733 0.01718147 9340 1512500400 2017.12.05 19:00 4.54185000 4.54070000 4.53799000 4.54235000 4.58123997 0.02017964 6603 1512504000 2017.12.05 20:00 4.54073000 4.53890000 4.53615000 4.54235000 4.57720759 0.02239281 4315 1512507600 2017.12.05 21:00 4.53880000 4.54832000 4.53875000 4.54885000 4.57445639 0.02318382 4058 1512511200 2017.12.05 22:00 4.54824000 4.54580000 4.54495000 4.55059000 4.57172721 0.02362072 2879 1512514800 2017.12.05 23:00 4.54596000 4.54364000 4.54077000 4.54989000 4.56905224 0.02372587 1841 1512518400 2017.12.06 00:00 4.54167000 4.54505000 4.54095000 4.54565000 4.56676631 0.02330716 1038 1512522000 2017.12.06 01:00 4.54510000 4.54527000 4.54284000 4.54601000 4.56471904 0.02231201 1526 1512525600 2017.12.06 02:00 4.54535000 4.54531000 4.54074000 4.54572000 4.56287056 0.02104835 2002 1512529200 2017.12.06 03:00 4.54531000 4.54610000 4.54327000 4.54840000 4.56127337 0.01979501 2142 1512532800 2017.12.06 04:00 4.54607000 4.54580000 4.54542000 4.54738000 4.55979971 0.01962068 2169 1512536400 2017.12.06 05:00 4.54582000 4.54855000 4.54403000 4.55300000 4.55872831 0.01920573 2573 1512540000 2017.12.06 06:00 4.54860000 4.54905000 4.54715000 4.55100000 4.55780657 0.01860905 2866 1512543600 2017.12.06 07:00 4.54910000 4.56075000 4.54795000 4.56429000 4.55808689 0.01682112 3469 1512547200 2017.12.06 08:00 4.56021000 4.56558000 4.55979000 4.56725000 4.55880052 0.01572320 3060 1512550800 2017.12.06 09:00 4.56587000 4.56029000 4.55795000 4.57338000 4.55894238 0.01439030 6341 1512554400 2017.12.06 10:00 4.56015000 4.55956000 4.54631000 4.56351000 4.55900120 0.01299742 7462 1512558000 2017.12.06 11:00 4.55956000 4.56072000 4.54949000 4.56219000 4.55916489 0.01222800 5946 1512561600 2017.12.06 12:00 4.56072000 4.56424000 4.55561000 4.56930000 4.55964824 0.01233800 5625 1512565200 2017.12.06 13:00 4.56424000 4.55406000 4.55338000 4.56605000 4.55911602 0.01187719 6908 1512568800 2017.12.06 14:00 4.55396000 4.54683000 4.54515000 4.55915000 4.55794593 0.01074046 6048 1512572400 2017.12.06 15:00 4.54683000 4.54750000 4.54263000 4.55275000 4.55695108 0.00965624 7827 1512576000 2017.12.06 16:00 4.54750000 4.53715000 4.53570000 4.54945000 4.55506526 0.00880823 9656 1512579600 2017.12.06 17:00 4.53715000 4.54468000 4.53485000 4.55568000 4.55407619 0.00855785 8939 1512583200 2017.12.06 18:00 4.54468000 4.54509000 4.54301000 4.55495000 4.55322036 0.00830106 5779 1512586800 2017.12.06 19:00 4.54504000 4.54960000 4.54060000 4.55325000 4.55287556 0.00797510 9160 1512590400 2017.12.06 20:00 4.54960000 4.54624000 4.54364000 4.54987000 4.55224361 0.00780515 3653 1512594000 2017.12.06 21:00 4.54640000 4.54453000 4.54272000 4.54947000 4.55150898 0.00776505 6315 1512597600 2017.12.06 22:00 4.54453000 4.54472000 4.54167000 4.54800000 4.55086241 0.00777858 3496 1512601200 2017.12.06 23:00 4.54475000 4.54270000 4.54115000 4.54614000 4.55008504 0.00795853 1253 1512604800 2017.12.07 00:00 4.53987000 4.54770000 4.53915000 4.54810000 4.54985789 0.00794741 1753 1512608400 2017.12.07 01:00 4.54785000 4.54890000 4.54575000 4.55055000 4.54976666 0.00795848 974 1512612000 2017.12.07 02:00 4.54895000 4.54560000 4.54505000 4.55010000 4.54936984 0.00807309 1536 1512615600 2017.12.07 03:00 4.54590000 4.54690000 4.54390000 4.54840000 4.54913461 0.00770825 1924 1512619200 2017.12.07 04:00 4.54680000 4.55070000 4.54365000 4.55145000 4.54928370 0.00677972 3079 1512622800 2017.12.07 05:00 4.55065000 4.55105000 4.54582000 4.55165000 4.54945192 0.00634138 1789 1512626400 2017.12.07 06:00 4.55100000 4.54895000 4.54860000 4.55260000 4.54940412 0.00591761 2390 1512630000 2017.12.07 07:00 4.54895000 4.54975000 4.54559000 4.55275000 4.54943706 0.00535961 4412 1512633600 2017.12.07 08:00 4.54981000 4.55256000 4.54927000 4.55847000 4.54973448 0.00443169 3743 1512637200 2017.12.07 09:00 4.55247000 4.55832000 4.55030000 4.56275000 4.55055215 0.00517262 4728 1512640800 2017.12.07 10:00 4.55820000 4.56563000 4.55747000 4.57227000 4.55198813 0.00675533 6644 1512644400 2017.12.07 11:00 4.56563000 4.56408000 4.56048000 4.56903000 4.55313974 0.00771933 5249 1512648000 2017.12.07 12:00 4.56405000 4.55089000 4.55003000 4.56500000 4.55292548 0.00676223 5034 1512651600 2017.12.07 13:00 4.55095000 4.56139000 4.55068000 4.56348000 4.55373162 0.00707417 5141 1512655200 2017.12.07 14:00 4.56139000 4.55710000 4.55331000 4.56403000 4.55405242 0.00696408 5949 1512658800 2017.12.07 15:00 4.55710000 4.55982000 4.55543000 4.56604000 4.55460172 0.00720157 6443 1512662400 2017.12.07 16:00 4.55979000 4.56457000 4.55872000 4.57020000 4.55555108 0.00759411 8461 1512666000 2017.12.07 17:00 4.56457000 4.55080000 4.54977000 4.56630000 4.55509859 0.00712169 7465 1512669600 2017.12.07 18:00 4.55085000 4.54935000 4.54540000 4.55812000 4.55455111 0.00673476 7492 1512673200 2017.12.07 19:00 4.54935000 4.55235000 4.54845000 4.55560000 4.55434148 0.00618986 9192 1512676800 2017.12.07 20:00 4.55235000 4.55303000 4.54961000 4.55629000 4.55421658 0.00601223 7317 1512680400 2017.12.07 21:00 4.55310000 4.55195000 4.54990000 4.55671000 4.55400071 0.00592005 6829 1512684000 2017.12.07 22:00 4.55202000 4.55359000 4.55120000 4.55761000 4.55396160 0.00561946 4762 1512687600 2017.12.07 23:00 4.55324000 4.54915000 4.54830000 4.55369000 4.55350335 0.00558359 957 1512691200 2017.12.08 00:00 4.54231000 4.54635000 4.54183000 4.54681000 4.55282208 0.00593384 1072 1512694800 2017.12.08 01:00 4.54640000 4.54795000 4.54531000 4.55040000 4.55235807 0.00615634 2265 1512698400 2017.12.08 02:00 4.54790000 4.54886000 4.54560000 4.55278000 4.55202492 0.00627584 1970 1512702000 2017.12.08 03:00 4.54875000 4.54930000 4.54517000 4.55175000 4.55176540 0.00638544 2144 1512705600 2017.12.08 04:00 4.54935000 4.55095000 4.54930000 4.55310000 4.55168775 0.00641644 1596 1512709200 2017.12.08 05:00 4.55095000 4.55085000 4.54870000 4.55205000 4.55160796 0.00627420 1301 1512712800 2017.12.08 06:00 4.55065000 4.54815000 4.54745000 4.55110000 4.55127863 0.00558334 1185 1512716400 2017.12.08 07:00 4.54825000 4.55190000 4.54745000 4.55447000 4.55133781 0.00478208 1974 1512720000 2017.12.08 08:00 4.55172000 4.54870000 4.54738000 4.55665000 4.55108659 0.00487395 4185 1512723600 2017.12.08 09:00 4.54870000 4.54212000 4.53623000 4.54910000 4.55023263 0.00486137 8329 1512727200 2017.12.08 10:00 4.54229000 4.53510000 4.53106000 4.54742000 4.54879143 0.00590159 6926 1512730800 2017.12.08 11:00 4.53515000 4.53510000 4.53301000 4.53877000 4.54748748 0.00635452 4841 1512734400 2017.12.08 12:00 4.53505000 4.52610000 4.52345000 4.53505000 4.54545058 0.00715260 4318 1512738000 2017.12.08 13:00 4.52610000 4.51626000 4.51512000 4.52610000 4.54267052 0.00997664 4541 1512741600 2017.12.08 14:00 4.51642000 4.51458000 4.50993000 4.52042000 4.53999523 0.01220565 5690 1512745200 2017.12.08 15:00 4.51470000 4.50478000 4.50301000 4.51880000 4.53664140 0.01493114 10817 1512748800 2017.12.08 16:00 4.50481000 4.50883000 4.50481000 4.51701000 4.53399270 0.01636596 9378 1512752400 2017.12.08 17:00 4.50853000 4.51005000 4.50766000 4.51665000 4.53171244 0.01729147 8450 1512756000 2017.12.08 18:00 4.51009000 4.51621000 4.50470000 4.51747000 4.53023602 0.01729618 6026 1512759600 2017.12.08 19:00 4.51614000 4.51133000 4.50956000 4.51824000 4.52843544 0.01769077 2936 1512763200 2017.12.08 20:00 4.51125000 4.50992000 4.50860000 4.51328000 4.52667207 0.01809567 2138 1512766800 2017.12.08 21:00 4.50996000 4.51720000 4.50996000 4.51756000 4.52576997 0.01777034 2098 1512770400 2017.12.08 22:00 4.51715000 4.51641000 4.51600000 4.51770000 4.52487854 0.01728065 1790 1512774000 2017.12.08 23:00 4.51657000 4.51259000 4.51149000 4.52007000 4.52370820 0.01676842 1652 1512950400 2017.12.11 00:00 4.50545000 4.51480000 4.50545000 4.51550000 4.52285980 0.01581735 869 1512954000 2017.12.11 01:00 4.51485000 4.51431000 4.51420000 4.51656000 4.52204554 0.01466661 1135 1512957600 2017.12.11 02:00 4.51431000 4.51668000 4.51416000 4.51774000 4.52153453 0.01348410 3346 1512961200 2017.12.11 03:00 4.51668000 4.51599000 4.51587000 4.51871000 4.52100648 0.01162884 1542 1512964800 2017.12.11 04:00 4.51595000 4.51702000 4.51591000 4.51734000 4.52062682 0.00976544 432 1512968400 2017.12.11 05:00 4.51714000 4.51588000 4.51541000 4.51956000 4.52017474 0.00835625 1929 1512972000 2017.12.11 06:00 4.51565000 4.51347000 4.51269000 4.51614000 4.51953619 0.00743068 2596 1512975600 2017.12.11 07:00 4.51351000 4.51195000 4.50935000 4.51419000 4.51881370 0.00623043 1653 1512979200 2017.12.11 08:00 4.51205000 4.50770000 4.50770000 4.51575000 4.51775525 0.00563769 3479 1512982800 2017.12.11 09:00 4.50790000 4.51700000 4.50464000 4.51792000 4.51768332 0.00557401 5113 1512986400 2017.12.11 10:00 4.51700000 4.52380000 4.51121000 4.52519000 4.51826586 0.00610960 5673 1512990000 2017.12.11 11:00 4.52368000 4.51858000 4.51809000 4.52729000 4.51829578 0.00533533 4928 1512993600 2017.12.11 12:00 4.51858000 4.52345000 4.51666000 4.52445000 4.51878666 0.00534580 4054 1512997200 2017.12.11 13:00 4.52350000 4.52007000 4.51658000 4.52510000 4.51890888 0.00506049 4307 1513000800 2017.12.11 14:00 4.52012000 4.51155000 4.50683000 4.52126000 4.51820804 0.00486250 5171 1513004400 2017.12.11 15:00 4.51147000 4.51089000 4.50620000 4.51230000 4.51751108 0.00454045 5647 1513008000 2017.12.11 16:00 4.51074000 4.50830000 4.50480000 4.51375000 4.51663383 0.00436013 4347 1513011600 2017.12.11 17:00 4.50825000 4.50556000 4.50495000 4.51246000 4.51557918 0.00472973 7328 1513015200 2017.12.11 18:00 4.50556000 4.50735000 4.50390000 4.51314000 4.51479545 0.00494011 5735 1513018800 2017.12.11 19:00 4.50730000 4.51444000 4.50655000 4.52153000 4.51476160 0.00491374 4871 1513022400 2017.12.11 20:00 4.51450000 4.51640000 4.51309000 4.51795000 4.51491764 0.00493750 3852 1513026000 2017.12.11 21:00 4.51634000 4.51500000 4.51397000 4.51815000 4.51492548 0.00493625 2347 1513029600 2017.12.11 22:00 4.51475000 4.51650000 4.51250000 4.52168000 4.51507544 0.00494704 3079 1513033200 2017.12.11 23:00 4.51650000 4.51409000 4.51338000 4.51894000 4.51498158 0.00493673 1782 1513036800 2017.12.12 00:00 4.51140000 4.51090000 4.50487000 4.51179000 4.51459286 0.00494939 1334 1513040400 2017.12.12 01:00 4.51075000 4.51405000 4.51055000 4.51474000 4.51454116 0.00493712 1307 1513044000 2017.12.12 02:00 4.51395000 4.51870000 4.51350000 4.51925000 4.51493724 0.00505167 1320 1513047600 2017.12.12 03:00 4.51870000 4.51484000 4.51458000 4.52020000 4.51492798 0.00500649 1286 1513051200 2017.12.12 04:00 4.51484000 4.51655000 4.51060000 4.51805000 4.51508246 0.00475568 2967 1513054800 2017.12.12 05:00 4.51654000 4.51755000 4.51512000 4.51856000 4.51531746 0.00478170 989 1513058400 2017.12.12 06:00 4.51787000 4.51934000 4.51508000 4.51942000 4.51570056 0.00454881 1090 1513062000 2017.12.12 07:00 4.51938000 4.51907000 4.51354000 4.52027000 4.51602146 0.00464442 1417 1513065600 2017.12.12 08:00 4.51907000 4.52370000 4.51872000 4.52565000 4.51675275 0.00491577 2256 1513069200 2017.12.12 09:00 4.52375000 4.51207000 4.51207000 4.52445000 4.51630677 0.00477076 4242 1513072800 2017.12.12 10:00 4.51207000 4.51996000 4.51149000 4.52140000 4.51665470 0.00484679 7147 1513076400 2017.12.12 11:00 4.52000000 4.51396000 4.50531000 4.52030000 4.51639806 0.00462239 5827 1513080000 2017.12.12 12:00 4.51411000 4.50560000 4.50480000 4.51468000 4.51536967 0.00465298 5250 1513083600 2017.12.12 13:00 4.50560000 4.51135000 4.50236000 4.51159000 4.51498685 0.00419100 4941 1513087200 2017.12.12 14:00 4.51140000 4.50760000 4.50520000 4.51440000 4.51428334 0.00424353 5474 1513090800 2017.12.12 15:00 4.50760000 4.50095000 4.50040000 4.50900000 4.51301350 0.00536907 7085 1513094400 2017.12.12 16:00 4.50100000 4.50622000 4.49630000 4.50810000 4.51236650 0.00566805 7098 1513098000 2017.12.12 17:00 4.50626000 4.51625000 4.50235000 4.52493000 4.51273635 0.00561162 8837 1513101600 2017.12.12 18:00 4.51625000 4.51140000 4.50924000 4.51910000 4.51260908 0.00557985 5670 1513105200 2017.12.12 19:00 4.51145000 4.51184000 4.51021000 4.51676000 4.51253584 0.00558610 7435 1513108800 2017.12.12 20:00 4.51184000 4.51445000 4.51082000 4.51650000 4.51271814 0.00555304 6304 1513112400 2017.12.12 21:00 4.51440000 4.51380000 4.51276000 4.51810000 4.51282117 0.00553190 3996 1513116000 2017.12.12 22:00 4.51380000 4.51817000 4.51335000 4.51863000 4.51333058 0.00544375 1921 1513119600 2017.12.12 23:00 4.51817000 4.51625000 4.51579000 4.51901000 4.51360862 0.00545534 968 1513123200 2017.12.13 00:00 4.51434000 4.51497000 4.51220000 4.51703000 4.51373828 0.00542286 1200 1513126800 2017.12.13 01:00 4.51497000 4.51671000 4.51475000 4.51706000 4.51402130 0.00540684 529 1513130400 2017.12.13 02:00 4.51671000 4.51740000 4.51308000 4.51775000 4.51434308 0.00536414 1157 1513134000 2017.12.13 03:00 4.51735000 4.51635000 4.51583000 4.51825000 4.51453422 0.00531376 1075 1513137600 2017.12.13 04:00 4.51635000 4.51800000 4.51605000 4.51849000 4.51486429 0.00506448 3324 1513141200 2017.12.13 05:00 4.51800000 4.51713000 4.51594000 4.52125000 4.51508007 0.00511722 2208 1513144800 2017.12.13 06:00 4.51713000 4.51795000 4.51640000 4.51840000 4.51535340 0.00514250 780 1513148400 2017.12.13 07:00 4.51795000 4.51365000 4.51176000 4.51880000 4.51519117 0.00508468 2472 1513152000 2017.12.13 08:00 4.51360000 4.51498000 4.51134000 4.51899000 4.51517106 0.00460434 2467 1513155600 2017.12.13 09:00 4.51495000 4.50752000 4.50685000 4.51831000 4.51444239 0.00464848 2818 1513159200 2017.12.13 10:00 4.50752000 4.51420000 4.50380000 4.51453000 4.51441930 0.00438707 3807 1513162800 2017.12.13 11:00 4.51420000 4.51679000 4.51310000 4.51905000 4.51464508 0.00322177 4386 1513166400 2017.12.13 12:00 4.51680000 4.51697000 4.51435000 4.52142000 4.51486650 0.00262431 4082 1513170000 2017.12.13 13:00 4.51711000 4.51602000 4.51280000 4.51810000 4.51497636 0.00260587 4281 1513173600 2017.12.13 14:00 4.51610000 4.52185000 4.51601000 4.52485000 4.51563099 0.00281586 5451 1513177200 2017.12.13 15:00 4.52175000 4.52353000 4.52030000 4.53584000 4.51638328 0.00313650 10716 1513180800 2017.12.13 16:00 4.52361000 4.52601000 4.51420000 4.52880000 4.51730011 0.00376226 7774 1513184400 2017.12.13 17:00 4.52607000 4.50255000 4.49905000 4.52652000 4.51589534 0.00487077 7582 1513188000 2017.12.13 18:00 4.50260000 4.50820000 4.50040000 4.51165000 4.51516245 0.00518647 9715 1513191600 2017.12.13 19:00 4.50825000 4.50347000 4.50260000 4.50973000 4.51404888 0.00591840 9631 1513195200 2017.12.13 20:00 4.50354000 4.49861000 4.49533000 4.50945000 4.51257851 0.00707682 6104 1513198800 2017.12.13 21:00 4.49880000 4.50847000 4.49812000 4.51478000 4.51218723 0.00716406 22021 1513202400 2017.12.13 22:00 4.50847000 4.50891000 4.50646000 4.51833000 4.51187511 0.00717323 8993 1513206000 2017.12.13 23:00 4.50891000 4.50867000 4.50776000 4.51171000 4.51156986 0.00720095 1803 1513209600 2017.12.14 00:00 4.50624000 4.51287000 4.50616000 4.51896000 4.51169368 0.00703935 2111 1513213200 2017.12.14 01:00 4.51275000 4.51836000 4.51051000 4.51959000 4.51232857 0.00700484 1662 1513216800 2017.12.14 02:00 4.51834000 4.51970000 4.51475000 4.51995000 4.51303061 0.00704709 2698 1513220400 2017.12.14 03:00 4.51970000 4.51900000 4.51705000 4.52010000 4.51359912 0.00716953 1810 1513224000 2017.12.14 04:00 4.51915000 4.51395000 4.51380000 4.51915000 4.51363254 0.00716487 1704 1513227600 2017.12.14 05:00 4.51400000 4.51495000 4.51345000 4.51600000 4.51375801 0.00704019 1307 1513231200 2017.12.14 06:00 4.51480000 4.51470000 4.51250000 4.51675000 4.51384773 0.00704423 1181 1513234800 2017.12.14 07:00 4.51465000 4.51975000 4.51225000 4.52151000 4.51440985 0.00716026 2057 1513238400 2017.12.14 08:00 4.51985000 4.52605000 4.51910000 4.52695000 4.51551843 0.00769617 2871 1513242000 2017.12.14 09:00 4.52615000 4.52699000 4.52005000 4.53005000 4.51661096 0.00827630 5385 1513245600 2017.12.14 10:00 4.52699000 4.53340000 4.52110000 4.53452000 4.51820992 0.00936084 8528 1513249200 2017.12.14 11:00 4.53335000 4.52990000 4.52670000 4.53690000 4.51932326 0.00999072 6831 1513252800 2017.12.14 12:00 4.52990000 4.53082000 4.52594000 4.54339000 4.52041819 0.01061784 7209 1513256400 2017.12.14 13:00 4.53754000 4.58479000 4.53754000 4.60873000 4.52654884 0.01859348 11053 1513260000 2017.12.14 14:00 4.58479000 4.58900000 4.58262000 4.60135000 4.53249657 0.02425247 9930 1513263600 2017.12.14 15:00 4.58900000 4.57638000 4.57565000 4.59395000 4.53667594 0.02644565 13751 1513267200 2017.12.14 16:00 4.57646000 4.58486000 4.57060000 4.58528000 4.54126490 0.02839513 12644 1513270800 2017.12.14 17:00 4.58485000 4.57515000 4.56798000 4.58680000 4.54449205 0.02929372 9119 1513274400 2017.12.14 18:00 4.57515000 4.58716000 4.57349000 4.59188000 4.54855567 0.03073065 8758 1513278000 2017.12.14 19:00 4.58716000 4.58023000 4.57777000 4.58723000 4.55157227 0.03095498 5749 1513281600 2017.12.14 20:00 4.58012000 4.58600000 4.57896000 4.58735000 4.55485110 0.03140415 6736 1513285200 2017.12.14 21:00 4.58590000 4.58480000 4.58353000 4.58725000 4.55770338 0.03163837 4141 1513288800 2017.12.14 22:00 4.58480000 4.58537000 4.58428000 4.58930000 4.56033829 0.03158984 3264 1513292400 2017.12.14 23:00 4.58537000 4.57933000 4.57917000 4.58725000 4.56214703 0.03080304 2164 1513296000 2017.12.15 00:00 4.57455000 4.57160000 4.57135000 4.57730000 4.56304731 0.02904331 1694 1513299600 2017.12.15 01:00 4.57165000 4.57320000 4.57165000 4.57685000 4.56401423 0.02712951 1563 1513303200 2017.12.15 02:00 4.57290000 4.57617000 4.57241000 4.57756000 4.56517193 0.02491489 2065 1513306800 2017.12.15 03:00 4.57617000 4.57645000 4.57352000 4.57780000 4.56624603 0.02278782 1628 1513310400 2017.12.15 04:00 4.57650000 4.57670000 4.57595000 4.57915000 4.56724164 0.02089624 1893 1513314000 2017.12.15 05:00 4.57675000 4.57500000 4.57470000 4.57750000 4.56798054 0.01873397 1712 1513317600 2017.12.15 06:00 4.57505000 4.57550000 4.57390000 4.57580000 4.56869667 0.01686924 1205 1513321200 2017.12.15 07:00 4.57560000 4.57455000 4.57025000 4.57615000 4.56925413 0.01420942 1905 1513324800 2017.12.15 08:00 4.57460000 4.56436000 4.56251000 4.57660000 4.56878803 0.01176394 3167 1513328400 2017.12.15 09:00 4.56429000 4.56054000 4.55886000 4.56920000 4.56800250 0.01197820 5489 1513332000 2017.12.15 10:00 4.56050000 4.54899000 4.54097000 4.56406000 4.56619179 0.01305221 7061 1513335600 2017.12.15 11:00 4.54899000 4.55675000 4.54309000 4.55721000 4.56529257 0.01362431 5996 1513339200 2017.12.15 12:00 4.55668000 4.56405000 4.55630000 4.57349000 4.56517423 0.01298205 6315 1513342800 2017.12.15 13:00 4.56405000 4.55835000 4.55705000 4.56876000 4.56452430 0.01327263 5552 1513346400 2017.12.15 14:00 4.55830000 4.55825000 4.55307000 4.56090000 4.56392675 0.01268773 5275 1513350000 2017.12.15 15:00 4.55863000 4.56601000 4.55451000 4.56695000 4.56412515 0.01205394 8560 1513353600 2017.12.15 16:00 4.56595000 4.56471000 4.55722000 4.57047000 4.56418085 0.01099044 8665 1513357200 2017.12.15 17:00 4.56471000 4.55054000 4.54973000 4.56471000 4.56288172 0.01095362 9247 1513360800 2017.12.15 18:00 4.55062000 4.55285000 4.54525000 4.55335000 4.56192632 0.01034269 6721 1513364400 2017.12.15 19:00 4.55290000 4.54317000 4.54116000 4.55430000 4.56014001 0.01101811 8514 1513368000 2017.12.15 20:00 4.54310000 4.53660000 4.53539000 4.54803000 4.55789810 0.01260004 8381 1513371600 2017.12.15 21:00 4.53660000 4.54580000 4.53635000 4.54890000 4.55674590 0.01278525 7924 1513375200 2017.12.15 22:00 4.54575000 4.54626000 4.54373000 4.54880000 4.55574724 0.01253539 2687 1513378800 2017.12.15 23:00 4.54634000 4.53406000 4.53386000 4.54709000 4.55368179 0.01309034 2426 1513555200 2017.12.18 00:00 4.52410000 4.52660000 4.52285000 4.54314000 4.55110257 0.01399096 1600 1513558800 2017.12.18 01:00 4.52645000 4.53637000 4.52442000 4.53637000 4.54969947 0.01363609 2234 1513562400 2017.12.18 02:00 4.53630000 4.53259000 4.52439000 4.53903000 4.54807000 0.01320674 3551 1513566000 2017.12.18 03:00 4.53251000 4.53915000 4.53070000 4.54101000 4.54722047 0.01208918 2022 1513569600 2017.12.18 04:00 4.53915000 4.53820000 4.53775000 4.54096000 4.54636138 0.01172997 944 1513573200 2017.12.18 05:00 4.53825000 4.54254000 4.53599000 4.54402000 4.54599744 0.01135495 1654 1513576800 2017.12.18 06:00 4.54258000 4.54095000 4.53681000 4.54274000 4.54551673 0.01143057 2034 1513580400 2017.12.18 07:00 4.54103000 4.54095000 4.54032000 4.54685000 4.54508180 0.01122114 1343 1513584000 2017.12.18 08:00 4.54100000 4.54450000 4.53086000 4.54776000 4.54502639 0.01038878 4480 1513587600 2017.12.18 09:00 4.54470000 4.55325000 4.53822000 4.55335000 4.54580960 0.01017879 5629 1513591200 2017.12.18 10:00 4.55330000 4.54633000 4.53902000 4.55520000 4.54585916 0.00980091 7854 1513594800 2017.12.18 11:00 4.54633000 4.54516000 4.54236000 4.54760000 4.54579257 0.00868372 6395 1513598400 2017.12.18 12:00 4.54541000 4.54259000 4.53700000 4.54575000 4.54548756 0.00746719 5749 1513602000 2017.12.18 13:00 4.54282000 4.53417000 4.53124000 4.54343000 4.54440970 0.00725258 6532 1513605600 2017.12.18 14:00 4.53426000 4.52196000 4.52184000 4.53580000 4.54227163 0.00762042 6565 1513609200 2017.12.18 15:00 4.52190000 4.53170000 4.52110000 4.53420000 4.54126481 0.00761689 6241 1513612800 2017.12.18 16:00 4.53177000 4.53475000 4.52840000 4.53525000 4.54064435 0.00751626 7419 1513616400 2017.12.18 17:00 4.53465000 4.51945000 4.51905000 4.53678000 4.53862584 0.00832554 8607 1513620000 2017.12.18 18:00 4.51935000 4.51593000 4.51135000 4.53022000 4.53646433 0.00925935 7504 1513623600 2017.12.18 19:00 4.51593000 4.52134000 4.51303000 4.52838000 4.53502392 0.00979600 5677 1513627200 2017.12.18 20:00 4.52131000 4.52161000 4.51877000 4.52371000 4.53374641 0.01016990 2934 1513630800 2017.12.18 21:00 4.52169000 4.52016000 4.51353000 4.52300000 4.53245246 0.01075104 3250 1513634400 2017.12.18 22:00 4.52024000 4.51315000 4.51181000 4.52055000 4.53061413 0.01187632 2869 1513638000 2017.12.18 23:00 4.51310000 4.51280000 4.51092000 4.51590000 4.52891755 0.01269270 1375 1513641600 2017.12.19 00:00 4.50802000 4.51335000 4.50751000 4.51430000 4.52743492 0.01329620 1385 1513645200 2017.12.19 01:00 4.51330000 4.51430000 4.51265000 4.51455000 4.52618398 0.01343646 778 1513648800 2017.12.19 02:00 4.51430000 4.51355000 4.51140000 4.51445000 4.52498074 0.01354828 1415 1513652400 2017.12.19 03:00 4.51351000 4.51361000 4.51110000 4.51390000 4.52389782 0.01349552 1231 1513656000 2017.12.19 04:00 4.51361000 4.51225000 4.51075000 4.51805000 4.52278850 0.01309666 2949 1513659600 2017.12.19 05:00 4.51225000 4.51183000 4.51051000 4.51365000 4.52174483 0.01151788 2069 1513663200 2017.12.19 06:00 4.51186000 4.51415000 4.51035000 4.51430000 4.52102152 0.01026327 1656 1513666800 2017.12.19 07:00 4.51385000 4.51905000 4.51210000 4.52105000 4.52083375 0.00872234 1450 1513670400 2017.12.19 08:00 4.51915000 4.53044000 4.51895000 4.53084000 4.52174863 0.00776822 2225 1513674000 2017.12.19 09:00 4.53037000 4.52802000 4.52332000 4.53230000 4.52234591 0.00761802 4807 1513677600 2017.12.19 10:00 4.52813000 4.52774000 4.52148000 4.53280000 4.52285963 0.00791907 5340 1513681200 2017.12.19 11:00 4.52775000 4.53582000 4.52682000 4.53640000 4.52409395 0.00875286 7605 1513684800 2017.12.19 12:00 4.53590000 4.53317000 4.53168000 4.54154000 4.52495834 0.00914298 5880 1513688400 2017.12.19 13:00 4.53316000 4.54025000 4.53211000 4.54175000 4.52641468 0.01041674 4977 1513692000 2017.12.19 14:00 4.54025000 4.53145000 4.52653000 4.54055000 4.52689424 0.01045550 6500 1513695600 2017.12.19 15:00 4.53145000 4.52676000 4.52335000 4.53333000 4.52688145 0.01037509 8343 1513699200 2017.12.19 16:00 4.52676000 4.53480000 4.52448000 4.53744000 4.52763560 0.01080825 8453 1513702800 2017.12.19 17:00 4.53480000 4.53759000 4.53470000 4.54442000 4.52858364 0.01132607 8723 1513706400 2017.12.19 18:00 4.53751000 4.53605000 4.52968000 4.53815000 4.52929472 0.01121095 6531 1513710000 2017.12.19 19:00 4.53600000 4.54211000 4.52755000 4.54371000 4.53051522 0.01141394 8025 1513713600 2017.12.19 20:00 4.54211000 4.53962000 4.53921000 4.54774000 4.53138235 0.01123907 6537 1513717200 2017.12.19 21:00 4.53958000 4.54220000 4.53940000 4.54435000 4.53241260 0.01115933 3054 1513720800 2017.12.19 22:00 4.54208000 4.54025000 4.53988000 4.54340000 4.53315902 0.01068563 2749 1513724400 2017.12.19 23:00 4.54020000 4.53860000 4.53375000 4.54050000 4.53367721 0.00994733 1456 1513728000 2017.12.20 00:00 4.53582000 4.53915000 4.53287000 4.54010000 4.53419842 0.00889039 848 1513731600 2017.12.20 01:00 4.53915000 4.53750000 4.53494000 4.54166000 4.53451286 0.00741326 1043 1513735200 2017.12.20 02:00 4.53743000 4.53747000 4.53542000 4.53980000 4.53479449 0.00587550 1508 1513738800 2017.12.20 03:00 4.53754000 4.53820000 4.53713000 4.54165000 4.53511883 0.00470333 1204 1513742400 2017.12.20 04:00 4.53830000 4.54070000 4.53830000 4.54110000 4.53565037 0.00464047 1041 1513746000 2017.12.20 05:00 4.54065000 4.54270000 4.54057000 4.54300000 4.53632176 0.00442755 771 1513749600 2017.12.20 06:00 4.54270000 4.54090000 4.53770000 4.54300000 4.53675778 0.00398759 1495 1513753200 2017.12.20 07:00 4.54090000 4.54995000 4.53965000 4.55030000 4.53801419 0.00467249 1705 1513756800 2017.12.20 08:00 4.55005000 4.54845000 4.54285000 4.55245000 4.53900807 0.00496642 3199 1513760400 2017.12.20 09:00 4.54850000 4.54783000 4.54208000 4.54865000 4.53984826 0.00530728 4564 1513764000 2017.12.20 10:00 4.54783000 4.54481000 4.53774000 4.54826000 4.54032080 0.00506804 6125 1513767600 2017.12.20 11:00 4.54481000 4.54233000 4.53899000 4.54725000 4.54051216 0.00405532 4395 1513771200 2017.12.20 12:00 4.54226000 4.54253000 4.53713000 4.54370000 4.54070433 0.00383346 5891 1513774800 2017.12.20 13:00 4.54258000 4.54057000 4.53886000 4.54621000 4.54069154 0.00377284 5062 1513778400 2017.12.20 14:00 4.54059000 4.53482000 4.53358000 4.54120000 4.54013234 0.00401700 5345 1513782000 2017.12.20 15:00 4.53489000 4.53665000 4.53176000 4.53810000 4.53980069 0.00417206 6131 1513785600 2017.12.20 16:00 4.53660000 4.54344000 4.53645000 4.54530000 4.54014729 0.00412817 7949 1513789200 2017.12.20 17:00 4.54324000 4.54325000 4.54185000 4.55554000 4.54044279 0.00407398 11317 1513792800 2017.12.20 18:00 4.54320000 4.53731000 4.53391000 4.54350000 4.54014443 0.00420967 6975 1513796400 2017.12.20 19:00 4.53720000 4.54271000 4.53420000 4.54870000 4.54038877 0.00415902 4152 1513800000 2017.12.20 20:00 4.54272000 4.54805000 4.54272000 4.55180000 4.54111841 0.00428067 2942 1513803600 2017.12.20 21:00 4.54810000 4.54133000 4.53970000 4.55029000 4.54113856 0.00419864 2549 1513807200 2017.12.20 22:00 4.54160000 4.54132000 4.53982000 4.54431000 4.54115584 0.00411269 578 1513810800 2017.12.20 23:00 4.54160000 4.53480000 4.53473000 4.54210000 4.54055052 0.00448943 1760 1513814400 2017.12.21 00:00 4.53500000 4.54090000 4.53166000 4.54710000 4.54058381 0.00447762 1773 1513818000 2017.12.21 01:00 4.54100000 4.54685000 4.54100000 4.54720000 4.54118059 0.00446421 1490 1513821600 2017.12.21 02:00 4.54388000 4.54450000 4.54091000 4.55214000 4.54149672 0.00443463 1130 1513825200 2017.12.21 03:00 4.54455000 4.54215000 4.54125000 4.54935000 4.54155894 0.00400338 1420 1513828800 2017.12.21 04:00 4.54210000 4.54765000 4.54195000 4.54910000 4.54213904 0.00388743 2526 1513832400 2017.12.21 05:00 4.54770000 4.54295000 4.54135000 4.54995000 4.54221627 0.00368258 3833 1513836000 2017.12.21 06:00 4.54290000 4.54355000 4.54065000 4.54690000 4.54234330 0.00366262 3046 1513839600 2017.12.21 07:00 4.54360000 4.54810000 4.54255000 4.54870000 4.54289155 0.00394471 2032 1513843200 2017.12.21 08:00 4.54815000 4.55230000 4.54544000 4.55410000 4.54378760 0.00460413 2136 1513846800 2017.12.21 09:00 4.55230000 4.54750000 4.54495000 4.55450000 4.54414116 0.00469540 4941 1513850400 2017.12.21 10:00 4.54750000 4.55465000 4.54750000 4.55820000 4.54514200 0.00495102 7663 1513854000 2017.12.21 11:00 4.55465000 4.55345000 4.55160000 4.55695000 4.54593324 0.00504630 5389 1513857600 2017.12.21 12:00 4.55345000 4.54805000 4.54665000 4.55345000 4.54613483 0.00507619 4629 1513861200 2017.12.21 13:00 4.54815000 4.54020000 4.53827000 4.55205000 4.54556961 0.00510435 4143 1513864800 2017.12.21 14:00 4.54020000 4.53785000 4.53248000 4.54246000 4.54483441 0.00502415 5446 1513868400 2017.12.21 15:00 4.53785000 4.53970000 4.53556000 4.54165000 4.54434542 0.00515098 5890 1513872000 2017.12.21 16:00 4.53980000 4.54135000 4.53890000 4.54575000 4.54406014 0.00514202 6658 1513875600 2017.12.21 17:00 4.54125000 4.53250000 4.53135000 4.54462000 4.54295918 0.00581932 5952 1513879200 2017.12.21 18:00 4.53255000 4.53490000 4.53175000 4.54032000 4.54219163 0.00622064 6243 1513882800 2017.12.21 19:00 4.53486000 4.54048000 4.53391000 4.54280000 4.54202862 0.00605973 2549 1513886400 2017.12.21 20:00 4.54057000 4.53671000 4.53569000 4.54078000 4.54152209 0.00633176 2227 1513890000 2017.12.21 21:00 4.53671000 4.54031000 4.53509000 4.54089000 4.54140665 0.00626115 4330 1513893600 2017.12.21 22:00 4.54039000 4.54195000 4.53875000 4.54269000 4.54145840 0.00620834 2577 1513897200 2017.12.21 23:00 4.54187000 4.53855000 4.53790000 4.54435000 4.54118141 0.00632045 1035 1513900800 2017.12.22 00:00 4.52945000 4.53035000 4.52814000 4.53410000 4.54014984 0.00685798 857 1513904400 2017.12.22 01:00 4.53040000 4.52636000 4.52620000 4.53215000 4.53883653 0.00782705 1198 1513908000 2017.12.22 02:00 4.52636000 4.53080000 4.51520000 4.53130000 4.53807114 0.00818396 4622 1513911600 2017.12.22 03:00 4.53080000 4.52960000 4.52705000 4.53195000 4.53726437 0.00831280 2227 1513915200 2017.12.22 04:00 4.52955000 4.52900000 4.52640000 4.53160000 4.53647728 0.00800713 1993 1513918800 2017.12.22 05:00 4.52888000 4.52740000 4.52665000 4.53010000 4.53561278 0.00806438 1241 1513922400 2017.12.22 06:00 4.52725000 4.52589000 4.52569000 4.52945000 4.53468680 0.00732902 955 1513926000 2017.12.22 07:00 4.52589000 4.52996000 4.52518000 4.53437000 4.53423663 0.00614813 1723 1513929600 2017.12.22 08:00 4.52996000 4.53185000 4.52450000 4.53650000 4.53400933 0.00534955 2661 1513933200 2017.12.22 09:00 4.53185000 4.52352000 4.52330000 4.53456000 4.53301035 0.00566447 3588 1513936800 2017.12.22 10:00 4.52367000 4.53021000 4.52139000 4.53227000 4.53274365 0.00560445 5954 1513940400 2017.12.22 11:00 4.53021000 4.52556000 4.52369000 4.53082000 4.53205949 0.00561401 4781 1513944000 2017.12.22 12:00 4.52559000 4.53071000 4.52335000 4.53254000 4.53193097 0.00522017 4051 1513947600 2017.12.22 13:00 4.53075000 4.52685000 4.52570000 4.53095000 4.53144707 0.00532807 4947 1513951200 2017.12.22 14:00 4.52683000 4.52351000 4.52307000 4.52810000 4.53069116 0.00555023 3994 1513954800 2017.12.22 15:00 4.52370000 4.53000000 4.52339000 4.53164000 4.53062533 0.00510010 5197 1513958400 2017.12.22 16:00 4.52995000 4.52465000 4.52322000 4.53185000 4.53005625 0.00503867 6075 1513962000 2017.12.22 17:00 4.52448000 4.51075000 4.50950000 4.52610000 4.52821756 0.00599670 6317 1513965600 2017.12.22 18:00 4.51070000 4.51440000 4.50770000 4.51664000 4.52690160 0.00588170 3748 1513969200 2017.12.22 19:00 4.51447000 4.52334000 4.51447000 4.52441000 4.52656240 0.00530166 4377 1513972800 2017.12.22 20:00 4.52338000 4.51648000 4.51639000 4.52508000 4.52560217 0.00560673 3467 1513976400 2017.12.22 21:00 4.51636000 4.51560000 4.51323000 4.51865000 4.52464959 0.00601471 2099 1513980000 2017.12.22 22:00 4.51560000 4.51765000 4.51523000 4.51848000 4.52398296 0.00606427 1926 1513983600 2017.12.22 23:00 4.51765000 4.51597000 4.51593000 4.52133000 4.52321982 0.00620526 1484 1514246400 2017.12.26 00:00 4.52084000 4.52084000 4.52084000 4.52084000 4.52299317 0.00609804 431 1514250000 2017.12.26 01:00 4.52084000 4.52084000 4.51514000 4.52084000 4.52278811 0.00603843 1545 1514253600 2017.12.26 02:00 4.52084000 4.51786000 4.51643000 4.52084000 4.52231876 0.00609685 1227 1514257200 2017.12.26 03:00 4.51800000 4.51526000 4.51455000 4.51816000 4.52164650 0.00604051 782 1514260800 2017.12.26 04:00 4.51542000 4.51610000 4.51336000 4.51690000 4.52111826 0.00569400 750 1514264400 2017.12.26 05:00 4.51615000 4.51558000 4.51484000 4.51640000 4.52059081 0.00577986 463 1514268000 2017.12.26 06:00 4.51558000 4.51515000 4.51327000 4.51598000 4.52007264 0.00545586 398 1514271600 2017.12.26 07:00 4.51515000 4.51470000 4.51327000 4.51610000 4.51956096 0.00540255 669 1514275200 2017.12.26 08:00 4.51482000 4.51281000 4.50683000 4.51600000 4.51891801 0.00491870 1385 1514278800 2017.12.26 09:00 4.51284000 4.51699000 4.51264000 4.52108000 4.51873439 0.00457191 1921 1514282400 2017.12.26 10:00 4.51687000 4.52169000 4.51685000 4.52316000 4.51901588 0.00455911 1650 1514286000 2017.12.26 11:00 4.52154000 4.51858000 4.51751000 4.52315000 4.51897436 0.00382342 2027 1514289600 2017.12.26 12:00 4.51860000 4.51565000 4.51305000 4.52090000 4.51865776 0.00350592 2097 1514293200 2017.12.26 13:00 4.51565000 4.51350000 4.51055000 4.52075000 4.51816654 0.00300966 2945 1514296800 2017.12.26 14:00 4.51350000 4.51120000 4.51080000 4.51815000 4.51750306 0.00306403 3841 1514300400 2017.12.26 15:00 4.51125000 4.51440000 4.50960000 4.51475000 4.51720753 0.00275093 3166 1514304000 2017.12.26 16:00 4.51451000 4.52505000 4.51388000 4.52530000 4.51795443 0.00343894 4636 1514307600 2017.12.26 17:00 4.52495000 4.52908000 4.52284000 4.53106000 4.51901401 0.00446546 3325 1514311200 2017.12.26 18:00 4.52900000 4.52665000 4.52561000 4.53011000 4.51974125 0.00499191 1850 1514314800 2017.12.26 19:00 4.52665000 4.52444000 4.52099000 4.52743000 4.52018875 0.00517548 1529 1514318400 2017.12.26 20:00 4.52444000 4.52361000 4.52221000 4.52501000 4.52051458 0.00534643 1158 1514322000 2017.12.26 21:00 4.52360000 4.52010000 4.51958000 4.52360000 4.52047510 0.00533139 946 1514325600 2017.12.26 22:00 4.52025000 4.51923000 4.51911000 4.52175000 4.52035652 0.00526329 1069 1514329200 2017.12.26 23:00 4.51915000 4.51635000 4.51595000 4.51920000 4.51997494 0.00509586 801 1514332800 2017.12.27 00:00 4.51525000 4.51515000 4.50676000 4.51616000 4.51951543 0.00502319 6639 1514336400 2017.12.27 01:00 4.51554000 4.51527000 4.51363000 4.51652000 4.51911110 0.00496845 818 1514340000 2017.12.27 02:00 4.51529000 4.51806000 4.51500000 4.51856000 4.51901099 0.00488559 2135 1514343600 2017.12.27 03:00 4.51806000 4.51587000 4.51520000 4.51829000 4.51871185 0.00482979 1248 1514347200 2017.12.27 04:00 4.51583000 4.51741000 4.51558000 4.51791000 4.51858787 0.00466214 1288 1514350800 2017.12.27 05:00 4.51741000 4.51820000 4.51723000 4.51876000 4.51855093 0.00465246 1138 1514354400 2017.12.27 06:00 4.51820000 4.52185000 4.51683000 4.52296000 4.51886512 0.00463944 1922 1514358000 2017.12.27 07:00 4.52177000 4.52406000 4.52140000 4.52749000 4.51935987 0.00476730 2326 1514361600 2017.12.27 08:00 4.52413000 4.53365000 4.52331000 4.53455000 4.52072084 0.00565095 2634 1514365200 2017.12.27 09:00 4.53365000 4.53919000 4.53182000 4.54335000 4.52247981 0.00685144 5461 1514368800 2017.12.27 10:00 4.53918000 4.54291000 4.53648000 4.54405000 4.52442554 0.00794409 6770 1514372400 2017.12.27 11:00 4.54287000 4.54586000 4.53939000 4.54672000 4.52646692 0.00919303 6369 1514376000 2017.12.27 12:00 4.54586000 4.55020000 4.54303000 4.55096000 4.52872721 0.01097454 5007 1514379600 2017.12.27 13:00 4.55015000 4.54626000 4.54256000 4.55020000 4.53039700 0.01205442 5533 1514383200 2017.12.27 14:00 4.54626000 4.54740000 4.54560000 4.55450000 4.53201633 0.01304783 5494 1514386800 2017.12.27 15:00 4.54748000 4.55225000 4.54588000 4.55571000 4.53394335 0.01423479 4860 1514390400 2017.12.27 16:00 4.55232000 4.55239000 4.54818000 4.55325000 4.53570017 0.01513928 4963 1514394000 2017.12.27 17:00 4.55228000 4.53690000 4.53690000 4.55386000 4.53581444 0.01476794 5820 1514397600 2017.12.27 18:00 4.53690000 4.54490000 4.53345000 4.54495000 4.53667973 0.01464904 5106 1514401200 2017.12.27 19:00 4.54490000 4.54400000 4.53760000 4.54665000 4.53737690 0.01416712 4935 1514404800 2017.12.27 20:00 4.54375000 4.54087000 4.53925000 4.54515000 4.53770958 0.01334385 4800 1514408400 2017.12.27 21:00 4.54087000 4.54280000 4.54065000 4.54475000 4.53819438 0.01246359 2687 1514412000 2017.12.27 22:00 4.54240000 4.53880000 4.53765000 4.54325000 4.53825206 0.01162497 1896 1514415600 2017.12.27 23:00 4.53905000 4.53554000 4.53214000 4.53921000 4.53799377 0.01052593 1122 1514419200 2017.12.28 00:00 4.53117000 4.54330000 4.53111000 4.54595000 4.53849912 0.00944346 1819 1514422800 2017.12.28 01:00 4.54330000 4.54326000 4.54168000 4.54435000 4.53895254 0.00820716 917 1514426400 2017.12.28 02:00 4.54324000 4.54498000 4.54215000 4.54529000 4.53952658 0.00712976 4473 1514430000 2017.12.28 03:00 4.54506000 4.54442000 4.54254000 4.54614000 4.53999262 0.00604890 1301 1514433600 2017.12.28 04:00 4.54442000 4.54530000 4.54250000 4.54575000 4.54049809 0.00566684 1552 1514437200 2017.12.28 05:00 4.54530000 4.54564000 4.54500000 4.54595000 4.54098779 0.00545607 814 1514440800 2017.12.28 06:00 4.54561000 4.54969000 4.54560000 4.55125000 4.54181657 0.00527647 6040 1514444400 2017.12.28 07:00 4.54965000 4.55452000 4.54880000 4.55664000 4.54302642 0.00533287 2265 1514448000 2017.12.28 08:00 4.55433000 4.56840000 4.55189000 4.56890000 4.54544296 0.00700957 2270 1514451600 2017.12.28 09:00 4.56840000 4.56355000 4.55919000 4.56865000 4.54716744 0.00795522 3726 1514455200 2017.12.28 10:00 4.56360000 4.55425000 4.55175000 4.56365000 4.54784197 0.00812917 5667 1514458800 2017.12.28 11:00 4.55430000 4.55190000 4.54993000 4.55445000 4.54822845 0.00815637 4314 1514462400 2017.12.28 12:00 4.55185000 4.55290000 4.54850000 4.55355000 4.54867336 0.00823281 3589 1514466000 2017.12.28 13:00 4.55295000 4.55185000 4.54482000 4.55310000 4.54897589 0.00786294 3464 1514469600 2017.12.28 14:00 4.55185000 4.55475000 4.55060000 4.55585000 4.54952581 0.00796545 4414 1514473200 2017.12.28 15:00 4.55480000 4.51637000 4.51015000 4.55495000 4.54636811 0.01057744 6383 1514476800 2017.12.28 16:00 4.51637000 4.51564000 4.50825000 4.52500000 4.54344163 0.01278144 7313 1514480400 2017.12.28 17:00 4.51554000 4.51235000 4.50270000 4.51885000 4.54048052 0.01503157 5531 1514484000 2017.12.28 18:00 4.51246000 4.50765000 4.50430000 4.51695000 4.53735380 0.01743736 5485 1514487600 2017.12.28 19:00 4.50765000 4.51410000 4.50735000 4.51450000 4.53513915 0.01884863 3292 1514491200 2017.12.28 20:00 4.51415000 4.51715000 4.51095000 4.51720000 4.53342590 0.01972810 2255 1514494800 2017.12.28 21:00 4.51705000 4.51535000 4.51371000 4.52192000 4.53170439 0.02056661 2593 1514498400 2017.12.28 22:00 4.51540000 4.51270000 4.51265000 4.51855000 4.52989445 0.02135912 2499 1514502000 2017.12.28 23:00 4.51265000 4.51115000 4.50905000 4.51375000 4.52810926 0.02207625 875 1514505600 2017.12.29 00:00 4.50483000 4.51350000 4.50063000 4.51365000 4.52671790 0.02240667 1767 1514509200 2017.12.29 01:00 4.51365000 4.50670000 4.50432000 4.51365000 4.52481144 0.02299608 736 1514512800 2017.12.29 02:00 4.50665000 4.51595000 4.50628000 4.51690000 4.52396749 0.02263127 1353 1514516400 2017.12.29 03:00 4.51600000 4.51426000 4.51249000 4.51690000 4.52304297 0.02189731 1606 1514520000 2017.12.29 04:00 4.51434000 4.51515000 4.51160000 4.51540000 4.52229126 0.01960984 1442 1514523600 2017.12.29 05:00 4.51510000 4.51250000 4.50965000 4.51510000 4.52135875 0.01752118 1183 1514527200 2017.12.29 06:00 4.51255000 4.51336000 4.51195000 4.51523000 4.52059697 0.01601671 978 1514530800 2017.12.29 07:00 4.51336000 4.51937000 4.51270000 4.51937000 4.52048011 0.01440159 1121 1514534400 2017.12.29 08:00 4.51905000 4.53449000 4.51783000 4.53623000 4.52181439 0.01308252 3598 1514538000 2017.12.29 09:00 4.53456000 4.52383000 4.51935000 4.53580000 4.52200635 0.01131426 5473 1514541600 2017.12.29 10:00 4.52383000 4.51549000 4.51324000 4.52435000 4.52138575 0.00828585 6474 1514545200 2017.12.29 11:00 4.51586000 4.51565000 4.51254000 4.52450000 4.52083949 0.00791900 6153 1514548800 2017.12.29 12:00 4.51570000 4.52436000 4.51390000 4.52503000 4.52117477 0.00809332 5147 1514552400 2017.12.29 13:00 4.52412000 4.53390000 4.52110000 4.53815000 4.52238670 0.00903898 5323 1514556000 2017.12.29 14:00 4.53385000 4.54509000 4.53385000 4.54880000 4.52454892 0.01082700 5643 1514559600 2017.12.29 15:00 4.54500000 4.55046000 4.54370000 4.55291000 4.52701664 0.01308838 5171 1514563200 2017.12.29 16:00 4.55031000 4.54380000 4.54230000 4.55190000 4.52861506 0.01412744 4117 1514566800 2017.12.29 17:00 4.54385000 4.55646000 4.54215000 4.55776000 4.53126695 0.01617247 5713 1514570400 2017.12.29 18:00 4.55646000 4.55295000 4.53610000 4.55790000 4.53333201 0.01715120 6321 1514574000 2017.12.29 19:00 4.55295000 4.55350000 4.55095000 4.55915000 4.53525277 0.01771788 3234 1514577600 2017.12.29 20:00 4.55355000 4.55620000 4.54820000 4.55835000 4.53724774 0.01834256 3027 1514581200 2017.12.29 21:00 4.55615000 4.55285000 4.55165000 4.55645000 4.53873367 0.01784200 1681 1514584800 2017.12.29 22:00 4.55285000 4.54762000 4.54665000 4.55335000 4.53957999 0.01746281 1633 1514588400 2017.12.29 23:00 4.54760000 4.55166000 4.54210000 4.56015000 4.54073047 0.01702653 994 1514851200 2018.01.02 00:00 4.54582000 4.54586000 4.54076000 4.55490000 4.54121899 0.01618409 522 1514854800 2018.01.02 01:00 4.54481000 4.54568000 4.53997000 4.54800000 4.54164385 0.01495450 1839 1514858400 2018.01.02 02:00 4.54520000 4.55108000 4.54516000 4.55108000 4.54254253 0.01378507 1043 1514862000 2018.01.02 03:00 4.55115000 4.54988000 4.54859000 4.55499000 4.54324134 0.01289818 2642 1514865600 2018.01.02 04:00 4.54988000 4.54767000 4.54659000 4.55035000 4.54366312 0.01279561 2195 1514869200 2018.01.02 05:00 4.54770000 4.54545000 4.54540000 4.55188000 4.54383330 0.01200160 1895 1514872800 2018.01.02 06:00 4.54545000 4.54674000 4.54282000 4.54732000 4.54411012 0.01016158 2799 1514876400 2018.01.02 07:00 4.54682000 4.54325000 4.54125000 4.54808000 4.54402821 0.00795691 5068 1514880000 2018.01.02 08:00 4.54325000 4.55090000 4.54220000 4.55195000 4.54468266 0.00639072 2626 1514883600 2018.01.02 09:00 4.55085000 4.53890000 4.53465000 4.55235000 4.54413193 0.00644503 5702 1514887200 2018.01.02 10:00 4.53895000 4.54125000 4.53185000 4.54310000 4.54385746 0.00666635 6409 1514890800 2018.01.02 11:00 4.54130000 4.54435000 4.53310000 4.54440000 4.54390437 0.00646976 5869 1514894400 2018.01.02 12:00 4.54430000 4.54530000 4.54255000 4.55165000 4.54403729 0.00638617 6014 1514898000 2018.01.02 13:00 4.54525000 4.53385000 4.53300000 4.54625000 4.54306707 0.00673985 3902 1514901600 2018.01.02 14:00 4.53370000 4.53460000 4.52810000 4.53628000 4.54226068 0.00707378 4718 1514905200 2018.01.02 15:00 4.53465000 4.53140000 4.52887000 4.53480000 4.54122633 0.00753798 5271 1514908800 2018.01.02 16:00 4.53135000 4.53315000 4.52885000 4.53865000 4.54045716 0.00733766 6332 1514912400 2018.01.02 17:00 4.53320000 4.53355000 4.52894000 4.53725000 4.53979933 0.00724338 6892 1514916000 2018.01.02 18:00 4.53354000 4.53929000 4.53335000 4.54340000 4.53975083 0.00705012 6156 1514919600 2018.01.02 19:00 4.53918000 4.53955000 4.53729000 4.54039000 4.53973170 0.00653487 3360 1514923200 2018.01.02 20:00 4.53950000 4.53967000 4.53874000 4.54530000 4.53972582 0.00639147 2944 1514926800 2018.01.02 21:00 4.53963000 4.54035000 4.53835000 4.54095000 4.53978527 0.00623613 2363 1514930400 2018.01.02 22:00 4.54035000 4.53799000 4.53776000 4.54171000 4.53961429 0.00575037 1892 1514934000 2018.01.02 23:00 4.53806000 4.54190000 4.53788000 4.54430000 4.53983198 0.00526687 1597 1514937600 2018.01.03 00:00 4.53900000 4.53950000 4.53680000 4.54035000 4.53980036 0.00496873 502 1514941200 2018.01.03 01:00 4.53950000 4.54246000 4.53850000 4.54384000 4.54005366 0.00484366 1175 1514944800 2018.01.03 02:00 4.54253000 4.54145000 4.53755000 4.54359000 4.54018664 0.00463171 2577 1514948400 2018.01.03 03:00 4.54145000 4.54260000 4.53830000 4.54350000 4.54041649 0.00464725 2326 1514952000 2018.01.03 04:00 4.54253000 4.54130000 4.53650000 4.54280000 4.54050063 0.00404549 12413 1514955600 2018.01.03 05:00 4.54135000 4.54280000 4.54065000 4.54295000 4.54071962 0.00413149 949 1514959200 2018.01.03 06:00 4.54265000 4.54538000 4.54225000 4.54581000 4.54116346 0.00440469 1139 1514962800 2018.01.03 07:00 4.54538000 4.54860000 4.54081000 4.54860000 4.54187171 0.00491776 2393 1514966400 2018.01.03 08:00 4.54860000 4.54715000 4.54620000 4.55676000 4.54237440 0.00522476 3402 1514970000 2018.01.03 09:00 4.54720000 4.53939000 4.53683000 4.55550000 4.54209017 0.00478543 5591 1514973600 2018.01.03 10:00 4.53939000 4.53320000 4.52857000 4.54060000 4.54124349 0.00461324 5323 1514977200 2018.01.03 11:00 4.53311000 4.53040000 4.52748000 4.53488000 4.54021078 0.00455867 4288 1514980800 2018.01.03 12:00 4.53035000 4.52003000 4.51985000 4.53335000 4.53828880 0.00624120 6006 1514984400 2018.01.03 13:00 4.52014000 4.51835000 4.51317000 4.52144000 4.53638986 0.00789771 5792 1514988000 2018.01.03 14:00 4.51840000 4.52450000 4.51693000 4.52465000 4.53525750 0.00857684 4850 1514991600 2018.01.03 15:00 4.52455000 4.53000000 4.52400000 4.53160000 4.53475678 0.00873900 5102 1514995200 2018.01.03 16:00 4.52995000 4.52634000 4.52564000 4.53465000 4.53395518 0.00907956 4832 1514998800 2018.01.03 17:00 4.52649000 4.52955000 4.52394000 4.53385000 4.53353564 0.00913110 6793 1515002400 2018.01.03 18:00 4.52950000 4.53072000 4.52356000 4.53221000 4.53326749 0.00916828 4314 1515006000 2018.01.03 19:00 4.53072000 4.52782000 4.52560000 4.53075000 4.53274868 0.00916307 2171 1515009600 2018.01.03 20:00 4.52782000 4.52735000 4.52540000 4.53052000 4.53223452 0.00922898 2623 1515013200 2018.01.03 21:00 4.52730000 4.54935000 4.52624000 4.55052000 4.53386456 0.00942554 5465 1515016800 2018.01.03 22:00 4.54938000 4.54834000 4.54490000 4.55185000 4.53524318 0.00973518 3362 1515020400 2018.01.03 23:00 4.54828000 4.54330000 4.54307000 4.54937000 4.53601049 0.00979684 1706 1515024000 2018.01.04 00:00 4.54171000 4.54430000 4.54171000 4.54635000 4.53679997 0.00998456 1285 1515027600 2018.01.04 01:00 4.54420000 4.54509000 4.54240000 4.54543000 4.53758950 0.01020147 1398 1515031200 2018.01.04 02:00 4.54509000 4.53912000 4.53879000 4.54574000 4.53773526 0.01009388 1552 1515034800 2018.01.04 03:00 4.53917000 4.54510000 4.53870000 4.54651000 4.53843666 0.01015221 1833 1515038400 2018.01.04 04:00 4.54510000 4.54841000 4.54483000 4.54996000 4.53938650 0.01056469 1817 1515042000 2018.01.04 05:00 4.54841000 4.54908000 4.54386000 4.54917000 4.54030969 0.01114930 1463 1515045600 2018.01.04 06:00 4.54924000 4.54768000 4.54731000 4.55457000 4.54101163 0.01143238 1625 1515049200 2018.01.04 07:00 4.54767000 4.55250000 4.54645000 4.55290000 4.54210576 0.01186952 2649 1515052800 2018.01.04 08:00 4.55239000 4.54195000 4.53885000 4.55291000 4.54209092 0.01078941 4057 1515056400 2018.01.04 09:00 4.54195000 4.53735000 4.53540000 4.54425000 4.54163941 0.00933385 5029 1515060000 2018.01.04 10:00 4.53735000 4.53055000 4.52853000 4.53810000 4.54058327 0.00869424 6183 1515063600 2018.01.04 11:00 4.53050000 4.53285000 4.52878000 4.53540000 4.53984677 0.00851021 5329 1515067200 2018.01.04 12:00 4.53285000 4.53260000 4.53031000 4.53705000 4.53915660 0.00817455 5538 1515070800 2018.01.04 13:00 4.53255000 4.53515000 4.52965000 4.53690000 4.53877502 0.00800809 6072 1515074400 2018.01.04 14:00 4.53515000 4.54410000 4.53458000 4.54467000 4.53928216 0.00775903 4908 1515078000 2018.01.04 15:00 4.54415000 4.55186000 4.53587000 4.55305000 4.54048005 0.00746625 8781 1515081600 2018.01.04 16:00 4.55194000 4.54495000 4.53734000 4.55234000 4.54090576 0.00678271 8234 1515085200 2018.01.04 17:00 4.54490000 4.52680000 4.52281000 4.54540000 4.53956236 0.00756825 8203 1515088800 2018.01.04 18:00 4.52690000 4.52827000 4.52510000 4.53409000 4.53848689 0.00800995 7576 1515092400 2018.01.04 19:00 4.52826000 4.52481000 4.52222000 4.52826000 4.53718433 0.00884990 4759 1515096000 2018.01.04 20:00 4.52483000 4.52340000 4.51925000 4.52740000 4.53587154 0.00959128 4284 1515099600 2018.01.04 21:00 4.52345000 4.52555000 4.52265000 4.52747000 4.53488853 0.00992098 2497 1515103200 2018.01.04 22:00 4.52560000 4.52620000 4.52390000 4.52815000 4.53406106 0.01030738 2093 1515106800 2018.01.04 23:00 4.52620000 4.52567000 4.52387000 4.52740000 4.53326191 0.01040120 1189 1515110400 2018.01.05 00:00 4.51866000 4.52585000 4.51844000 4.52640000 4.53255601 0.01014479 848 1515114000 2018.01.05 01:00 4.52585000 4.52640000 4.52360000 4.52800000 4.53196972 0.00966745 3783 1515117600 2018.01.05 02:00 4.52630000 4.53070000 4.52547000 4.53205000 4.53184880 0.00903074 2140 1515121200 2018.01.05 03:00 4.53070000 4.52949000 4.52840000 4.53130000 4.53162415 0.00779283 1709 1515124800 2018.01.05 04:00 4.52949000 4.52770000 4.52770000 4.53010000 4.53125042 0.00749822 1184 1515128400 2018.01.05 05:00 4.52765000 4.52901000 4.52645000 4.53096000 4.53103705 0.00738874 1412 1515132000 2018.01.05 06:00 4.52894000 4.52840000 4.52700000 4.52907000 4.53078590 0.00741402 844 1515135600 2018.01.05 07:00 4.52840000 4.52845000 4.52625000 4.52996000 4.53056343 0.00742085 1962 1515139200 2018.01.05 08:00 4.52845000 4.53195000 4.52835000 4.53595000 4.53069549 0.00741146 3326 1515142800 2018.01.05 09:00 4.53195000 4.53205000 4.52845000 4.53544000 4.53082449 0.00735362 5097 1515146400 2018.01.05 10:00 4.53200000 4.52114000 4.52100000 4.53292000 4.52990216 0.00694522 6906 1515150000 2018.01.05 11:00 4.52105000 4.51499000 4.50495000 4.52174000 4.52848195 0.00554022 6158 1515153600 2018.01.05 12:00 4.51499000 4.51367000 4.50669000 4.51692000 4.52707129 0.00481270 5958 1515157200 2018.01.05 13:00 4.51370000 4.51740000 4.51255000 4.52159000 4.52615021 0.00508824 4318 1515160800 2018.01.05 14:00 4.51730000 4.51575000 4.51542000 4.52374000 4.52515972 0.00544386 4641 1515164400 2018.01.05 15:00 4.51575000 4.51218000 4.50518000 4.51710000 4.52392355 0.00611961 11444 1515168000 2018.01.05 16:00 4.51210000 4.50172000 4.49933000 4.51474000 4.52180893 0.00797210 10076 1515171600 2018.01.05 17:00 4.50206000 4.49811000 4.49698000 4.50630000 4.51955189 0.00980703 9125 1515175200 2018.01.05 18:00 4.49789000 4.49849000 4.49525000 4.50429000 4.51754599 0.01112649 5874 1515178800 2018.01.05 19:00 4.49854000 4.50068000 4.49488000 4.50330000 4.51593971 0.01194306 5661 1515182400 2018.01.05 20:00 4.50068000 4.50030000 4.49950000 4.50225000 4.51445021 0.01257381 2502 1515186000 2018.01.05 21:00 4.50025000 4.49980000 4.49740000 4.50215000 4.51305496 0.01302441 1623 1515189600 2018.01.05 22:00 4.49975000 4.49690000 4.49594000 4.50067000 4.51151639 0.01323591 1880 1515193200 2018.01.05 23:00 4.49690000 4.49021000 4.48998000 4.49735000 4.50948721 0.01384378 1365 1515369600 2018.01.08 00:00 4.48850000 4.49190000 4.48815000 4.49283000 4.50781224 0.01410400 860 1515373200 2018.01.08 01:00 4.49235000 4.49386000 4.49235000 4.49929000 4.50648345 0.01386245 2290 1515376800 2018.01.08 02:00 4.49386000 4.49759000 4.49335000 4.49829000 4.50563646 0.01323441 889 1515380400 2018.01.08 03:00 4.49759000 4.49710000 4.49602000 4.49955000 4.50482346 0.01242953 2136 1515384000 2018.01.08 04:00 4.49710000 4.49684000 4.49379000 4.49810000 4.50406313 0.01100115 1771 1515387600 2018.01.08 05:00 4.49680000 4.49510000 4.49330000 4.49680000 4.50320950 0.00917919 1209 1515391200 2018.01.08 06:00 4.49535000 4.49375000 4.49193000 4.49755000 4.50230859 0.00837007 4233 1515394800 2018.01.08 07:00 4.49375000 4.49760000 4.49335000 4.49950000 4.50186016 0.00785224 6750 1515398400 2018.01.08 08:00 4.49760000 4.49458000 4.49330000 4.49859000 4.50116681 0.00738460 2934 1515402000 2018.01.08 09:00 4.49493000 4.49657000 4.49275000 4.49877000 4.50072902 0.00634249 4147 1515405600 2018.01.08 10:00 4.49654000 4.50208000 4.49611000 4.50792000 4.50085768 0.00546035 4963 1515409200 2018.01.08 11:00 4.50208000 4.49720000 4.49654000 4.50355000 4.50050933 0.00463914 4025 1515412800 2018.01.08 12:00 4.49725000 4.50013000 4.49619000 4.50034000 4.50047320 0.00460422 4680 1515416400 2018.01.08 13:00 4.50013000 4.49916000 4.49651000 4.50226000 4.50034814 0.00448896 4551 1515420000 2018.01.08 14:00 4.49920000 4.48860000 4.48730000 4.49945000 4.49922927 0.00441748 5824 1515423600 2018.01.08 15:00 4.48856000 4.49074000 4.48752000 4.49295000 4.49842077 0.00429477 5365 1515427200 2018.01.08 16:00 4.49091000 4.48869000 4.48787000 4.49530000 4.49749403 0.00427784 5195 1515430800 2018.01.08 17:00 4.48858000 4.48907000 4.48600000 4.48996000 4.49669174 0.00424701 5260 1515434400 2018.01.08 18:00 4.48907000 4.48772000 4.48597000 4.49357000 4.49583729 0.00434915 5230 1515438000 2018.01.08 19:00 4.48765000 4.48698000 4.48567000 4.48991000 4.49499374 0.00439431 4081 1515441600 2018.01.08 20:00 4.48692000 4.48351000 4.48106000 4.48702000 4.49390005 0.00490972 4068 1515445200 2018.01.08 21:00 4.48351000 4.47995000 4.47980000 4.48463000 4.49257147 0.00579675 4153 1515448800 2018.01.08 22:00 4.48002000 4.48085000 4.47900000 4.48298000 4.49145514 0.00631485 1314 1515452400 2018.01.08 23:00 4.48078000 4.48000000 4.47930000 4.48270000 4.49036417 0.00678507 1701 1515456000 2018.01.09 00:00 4.47916000 4.48131000 4.47881000 4.48260000 4.48950187 0.00702329 975 1515459600 2018.01.09 01:00 4.48140000 4.48215000 4.48045000 4.48230000 4.48880169 0.00718991 575 1515463200 2018.01.09 02:00 4.48215000 4.48225000 4.48020000 4.48340000 4.48817772 0.00733648 949 1515466800 2018.01.09 03:00 4.48230000 4.47952000 4.47905000 4.48417000 4.48735318 0.00737777 2905 1515470400 2018.01.09 04:00 4.47958000 4.48028000 4.47814000 4.48200000 4.48667954 0.00744504 3736 1515474000 2018.01.09 05:00 4.48029000 4.47933000 4.47799000 4.48031000 4.48597959 0.00735821 1230 1515477600 2018.01.09 06:00 4.47934000 4.47890000 4.47814000 4.47981000 4.48530534 0.00662748 770 1515481200 2018.01.09 07:00 4.47882000 4.47880000 4.47780000 4.48167000 4.48468578 0.00623243 1577 1515484800 2018.01.09 08:00 4.47888000 4.48534000 4.47820000 4.48575000 4.48474809 0.00519693 3242 1515488400 2018.01.09 09:00 4.48552000 4.48139000 4.47946000 4.48743000 4.48442827 0.00404265 5974 1515492000 2018.01.09 10:00 4.48139000 4.49385000 4.47820000 4.50298000 4.48532558 0.00472502 6815 1515495600 2018.01.09 11:00 4.49408000 4.50031000 4.49211000 4.50507000 4.48675267 0.00615452 6871 1515499200 2018.01.09 12:00 4.50018000 4.48914000 4.48565000 4.50063000 4.48698003 0.00626610 5148 1515502800 2018.01.09 13:00 4.48907000 4.48632000 4.48306000 4.49394000 4.48691717 0.00621961 3779 1515506400 2018.01.09 14:00 4.48640000 4.48270000 4.48147000 4.49070000 4.48651554 0.00608873 4654 1515510000 2018.01.09 15:00 4.48270000 4.48638000 4.48186000 4.49056000 4.48650263 0.00608178 5634 1515513600 2018.01.09 16:00 4.48638000 4.50385000 4.48479000 4.50463000 4.48815476 0.00777822 5761 1515517200 2018.01.09 17:00 4.50385000 4.49590000 4.49290000 4.50537000 4.48889240 0.00804365 9600 1515520800 2018.01.09 18:00 4.49590000 4.49508000 4.49275000 4.49795000 4.48948170 0.00818363 7828 1515524400 2018.01.09 19:00 4.49508000 4.50269000 4.49459000 4.50560000 4.49073963 0.00885071 5981 1515528000 2018.01.09 20:00 4.50269000 4.50010000 4.49715000 4.50275000 4.49163109 0.00914154 5107 1515531600 2018.01.09 21:00 4.50010000 4.49580000 4.49525000 4.50100000 4.49202813 0.00907035 5137 1515535200 2018.01.09 22:00 4.49575000 4.49746000 4.49400000 4.50345000 4.49254545 0.00903808 2985 1515538800 2018.01.09 23:00 4.49730000 4.49890000 4.49647000 4.50084000 4.49315065 0.00882679 1575 1515542400 2018.01.10 00:00 4.49434000 4.50166000 4.49434000 4.50375000 4.49396106 0.00873305 700 1515546000 2018.01.10 01:00 4.50183000 4.49625000 4.49524000 4.50232000 4.49417906 0.00815423 1530 1515549600 2018.01.10 02:00 4.49623000 4.50195000 4.49615000 4.50230000 4.49491915 0.00768796 1697 1515553200 2018.01.10 03:00 4.50190000 4.50475000 4.50040000 4.50560000 4.49585542 0.00718942 2800 1515556800 2018.01.10 04:00 4.50475000 4.50529000 4.50331000 4.50625000 4.49675395 0.00715387 2183 1515560400 2018.01.10 05:00 4.50529000 4.49825000 4.49785000 4.50565000 4.49689643 0.00628374 1474 1515564000 2018.01.10 06:00 4.49830000 4.49760000 4.49687000 4.50092000 4.49696344 0.00624773 2242 1515567600 2018.01.10 07:00 4.49760000 4.50110000 4.49620000 4.50370000 4.49735740 0.00627774 2631 1515571200 2018.01.10 08:00 4.50115000 4.51201000 4.49956000 4.51377000 4.49875288 0.00680873 3755 1515574800 2018.01.10 09:00 4.51207000 4.51970000 4.50400000 4.52075000 4.50074785 0.00775163 8673 1515578400 2018.01.10 10:00 4.51970000 4.52595000 4.51688000 4.52654000 4.50314805 0.00866881 7362 1515582000 2018.01.10 11:00 4.52607000 4.51600000 4.51426000 4.52679000 4.50437205 0.00836359 7023 1515585600 2018.01.10 12:00 4.51605000 4.55845000 4.51323000 4.56198000 4.50952233 0.01494641 13279 1515589200 2018.01.10 13:00 4.55850000 4.55472000 4.55122000 4.56450000 4.51382687 0.01837627 8432 1515592800 2018.01.10 14:00 4.55472000 4.56227000 4.55441000 4.57030000 4.51844050 0.02169252 7992 1515596400 2018.01.10 15:00 4.56228000 4.55469000 4.55266000 4.56248000 4.52189283 0.02363336 8426 1515600000 2018.01.10 16:00 4.55469000 4.55770000 4.54995000 4.55978000 4.52530304 0.02523701 11261 1515603600 2018.01.10 17:00 4.55770000 4.55679000 4.55382000 4.56326000 4.52830180 0.02602518 8615 1515607200 2018.01.10 18:00 4.55680000 4.55159000 4.54845000 4.55750000 4.53051972 0.02611205 4596 1515610800 2018.01.10 19:00 4.55159000 4.54929000 4.54653000 4.55175000 4.53230737 0.02584077 5461 1515614400 2018.01.10 20:00 4.54929000 4.54263000 4.53930000 4.55107000 4.53329047 0.02519643 3980 1515618000 2018.01.10 21:00 4.54240000 4.54846000 4.53895000 4.54892000 4.53473519 0.02421958 5623 1515621600 2018.01.10 22:00 4.54819000 4.54460000 4.53953000 4.54888000 4.53567470 0.02327403 3758 1515625200 2018.01.10 23:00 4.54460000 4.53650000 4.53534000 4.54480000 4.53575330 0.02222747 1469 1515628800 2018.01.11 00:00 4.53751000 4.54325000 4.53751000 4.54570000 4.53646727 0.02120855 852 1515632400 2018.01.11 01:00 4.54325000 4.54483000 4.54320000 4.54640000 4.53726372 0.01941701 648 1515636000 2018.01.11 02:00 4.54483000 4.54563000 4.54085000 4.54608000 4.53806051 0.01720609 2368 1515639600 2018.01.11 03:00 4.54555000 4.54603000 4.54255000 4.54637000 4.53881951 0.01493846 3452 1515643200 2018.01.11 04:00 4.54603000 4.54875000 4.54441000 4.55065000 4.53976527 0.01343928 2263 1515646800 2018.01.11 05:00 4.54880000 4.53911000 4.53757000 4.55045000 4.53970286 0.01270166 3372 1515650400 2018.01.11 06:00 4.53918000 4.53485000 4.53234000 4.53965000 4.53924068 0.01264250 3214 1515654000 2018.01.11 07:00 4.53490000 4.53057000 4.52773000 4.53831000 4.53841491 0.01228685 3057 1515657600 2018.01.11 08:00 4.53057000 4.53401000 4.52912000 4.53876000 4.53799539 0.01177582 4883 1515661200 2018.01.11 09:00 4.53406000 4.53050000 4.52558000 4.53598000 4.53728154 0.01175371 6039 1515664800 2018.01.11 10:00 4.53047000 4.53098000 4.52495000 4.53310000 4.53668140 0.01080665 7010 1515668400 2018.01.11 11:00 4.53098000 4.54790000 4.52796000 4.54815000 4.53774984 0.00969930 6066 1515672000 2018.01.11 12:00 4.54790000 4.54485000 4.54194000 4.55066000 4.53842604 0.00840559 4875 1515675600 2018.01.11 13:00 4.54495000 4.53893000 4.53768000 4.54521000 4.53847404 0.00731412 5385 1515679200 2018.01.11 14:00 4.53893000 4.56221000 4.53380000 4.56472000 4.54073461 0.00783304 13064 1515682800 2018.01.11 15:00 4.56221000 4.57125000 4.56200000 4.57478000 4.54364083 0.00989129 15129 1515686400 2018.01.11 16:00 4.57125000 4.56709000 4.56455000 4.57546000 4.54587409 0.01124111 9521 1515690000 2018.01.11 17:00 4.56709000 4.56005000 4.55807000 4.56873000 4.54722417 0.01183232 9361 1515693600 2018.01.11 18:00 4.56013000 4.54955000 4.54791000 4.56246000 4.54744568 0.01186646 6264 1515697200 2018.01.11 19:00 4.54955000 4.54890000 4.54776000 4.55327000 4.54758419 0.01163437 6961 1515700800 2018.01.11 20:00 4.54890000 4.54549000 4.54226000 4.55257000 4.54738474 0.01157911 9306 1515704400 2018.01.11 21:00 4.54549000 4.54270000 4.54130000 4.54853000 4.54693858 0.01156639 3443 1515708000 2018.01.11 22:00 4.54270000 4.54297000 4.53984000 4.54626000 4.54656062 0.01156682 2619 1515711600 2018.01.11 23:00 4.54305000 4.54366000 4.54150000 4.54440000 4.54628437 0.01156753 1395 1515715200 2018.01.12 00:00 4.53610000 4.54310000 4.53547000 4.54385000 4.54598109 0.01155797 1079 1515718800 2018.01.12 01:00 4.54325000 4.54365000 4.53990000 4.54405000 4.54575908 0.01146319 1219 1515722400 2018.01.12 02:00 4.54370000 4.54890000 4.54322000 4.55275000 4.54605822 0.01121052 4120 1515726000 2018.01.12 03:00 4.54885000 4.54450000 4.54200000 4.55005000 4.54590982 0.01068279 2703 1515729600 2018.01.12 04:00 4.54450000 4.54995000 4.54110000 4.55269000 4.54629460 0.01032027 4729 1515733200 2018.01.12 05:00 4.54995000 4.54942000 4.54137000 4.55065000 4.54659225 0.00964979 3353 1515736800 2018.01.12 06:00 4.54949000 4.54915000 4.54147000 4.55090000 4.54683585 0.00893299 5825 1515740400 2018.01.12 07:00 4.54925000 4.54200000 4.53915000 4.54965000 4.54637529 0.00913782 4198 1515744000 2018.01.12 08:00 4.54200000 4.55365000 4.54128000 4.55490000 4.54706812 0.00903805 3686 1515747600 2018.01.12 09:00 4.55365000 4.55870000 4.55150000 4.56478000 4.54817592 0.00883178 7853 1515751200 2018.01.12 10:00 4.55875000 4.56083000 4.54894000 4.56395000 4.54938107 0.00844662 11510 1515754800 2018.01.12 11:00 4.56085000 4.55743000 4.55438000 4.56815000 4.55014763 0.00708388 9435 1515758400 2018.01.12 12:00 4.55743000 4.55725000 4.55375000 4.55950000 4.55082405 0.00628966 5859 1515762000 2018.01.12 13:00 4.55730000 4.56370000 4.55505000 4.56700000 4.55205033 0.00690435 6424 1515765600 2018.01.12 14:00 4.56375000 4.56210000 4.56132000 4.56747000 4.55300744 0.00751516 5989 1515769200 2018.01.12 15:00 4.56215000 4.56709000 4.54777000 4.57638000 4.55434864 0.00847919 15655 1515772800 2018.01.12 16:00 4.56708000 4.56165000 4.55445000 4.56795000 4.55504401 0.00861518 11655 1515776400 2018.01.12 17:00 4.56170000 4.55589000 4.55280000 4.56368000 4.55512458 0.00818596 9242 1515780000 2018.01.12 18:00 4.55589000 4.55223000 4.54705000 4.55773000 4.55484890 0.00768638 10927 1515783600 2018.01.12 19:00 4.55208000 4.55340000 4.54752000 4.55480000 4.55471091 0.00725506 6949 1515787200 2018.01.12 20:00 4.55336000 4.55820000 4.55085000 4.56045000 4.55504321 0.00683848 7033 1515790800 2018.01.12 21:00 4.55820000 4.56298000 4.55737000 4.56649000 4.55579909 0.00658628 7779 1515794400 2018.01.12 22:00 4.56298000 4.56575000 4.56240000 4.56609000 4.55674680 0.00677579 1958 1515798000 2018.01.12 23:00 4.56553000 4.56676000 4.56474000 4.57626000 4.55770044 0.00656327 2996 1515974400 2018.01.15 00:00 4.57519000 4.58120000 4.57342000 4.58305000 4.55993849 0.00818628 896 1515978000 2018.01.15 01:00 4.58125000 4.57795000 4.57745000 4.58450000 4.56165387 0.00889261 2376 1515981600 2018.01.15 02:00 4.57790000 4.57755000 4.57422000 4.58134000 4.56316779 0.00925733 4381 1515985200 2018.01.15 03:00 4.57755000 4.58350000 4.57700000 4.58730000 4.56510419 0.00921494 4290 1515988800 2018.01.15 04:00 4.58350000 4.58030000 4.57915000 4.58680000 4.56655141 0.00957347 3026 1515992400 2018.01.15 05:00 4.58025000 4.57955000 4.57740000 4.58160000 4.56778937 0.00996282 2543 1515996000 2018.01.15 06:00 4.57947000 4.58370000 4.57802000 4.58370000 4.56930467 0.01062743 2407 1515999600 2018.01.15 07:00 4.58375000 4.58790000 4.58056000 4.59554000 4.57107565 0.01129760 5579 1516003200 2018.01.15 08:00 4.58790000 4.59354000 4.58400000 4.59715000 4.57321511 0.01221861 5184 1516006800 2018.01.15 09:00 4.59374000 4.58991000 4.58495000 4.59450000 4.57480510 0.01284183 5705 1516010400 2018.01.15 10:00 4.58989000 4.59391000 4.58832000 4.59527000 4.57662462 0.01351343 6286 1516014000 2018.01.15 11:00 4.59397000 4.60650000 4.59125000 4.60789000 4.57946989 0.01537906 7912 1516017600 2018.01.15 12:00 4.60645000 4.62140000 4.60565000 4.62399000 4.58346324 0.01820415 9570 1516021200 2018.01.15 13:00 4.62140000 4.63278000 4.61578000 4.63353000 4.58816007 0.02113191 8532 1516024800 2018.01.15 14:00 4.63278000 4.63862000 4.62703000 4.64177000 4.59296578 0.02336182 8279 1516028400 2018.01.15 15:00 4.63870000 4.64714000 4.63590000 4.64831000 4.59812523 0.02562095 6885 1516032000 2018.01.15 16:00 4.64719000 4.66153000 4.64643000 4.66509000 4.60416378 0.02885032 8801 1516035600 2018.01.15 17:00 4.66153000 4.65547000 4.64934000 4.66168000 4.60905008 0.03052086 8269 1516039200 2018.01.15 18:00 4.65554000 4.65862000 4.65224000 4.66357000 4.61377103 0.03182369 9494 1516042800 2018.01.15 19:00 4.65857000 4.66282000 4.65844000 4.66847000 4.61844236 0.03275820 3162 1516046400 2018.01.15 20:00 4.66289000 4.66276000 4.66012000 4.66439000 4.62266309 0.03392265 2159 1516050000 2018.01.15 21:00 4.66276000 4.66505000 4.66164000 4.66865000 4.62669994 0.03443047 1369 1516053600 2018.01.15 22:00 4.66510000 4.66357000 4.66272000 4.66681000 4.63021137 0.03417523 2022 1516057200 2018.01.15 23:00 4.66353000 4.66268000 4.66147000 4.66415000 4.63330362 0.03374294 1426 1516060800 2018.01.16 00:00 4.65490000 4.66149000 4.65076000 4.66242000 4.63598804 0.03248098 550 1516064400 2018.01.16 01:00 4.66149000 4.66280000 4.65984000 4.66570000 4.63854156 0.03066185 1380 1516068000 2018.01.16 02:00 4.66290000 4.65745000 4.65183000 4.66385000 4.64034236 0.02842830 3635 1516071600 2018.01.16 03:00 4.65745000 4.65670000 4.65076000 4.65783000 4.64190023 0.02605768 2985 1516075200 2018.01.16 04:00 4.65670000 4.65533000 4.65386000 4.65968000 4.64317926 0.02372082 3350 1516078800 2018.01.16 05:00 4.65533000 4.65173000 4.65098000 4.65582000 4.64399361 0.02039042 2439 1516082400 2018.01.16 06:00 4.65180000 4.65585000 4.65168000 4.65705000 4.64512279 0.01674935 2055 1516086000 2018.01.16 07:00 4.65584000 4.68055000 4.65535000 4.68726000 4.64849681 0.01444309 3631 1516089600 2018.01.16 08:00 4.68047000 4.68488000 4.67697000 4.69647000 4.65196188 0.01334359 6150 1516093200 2018.01.16 09:00 4.68448000 4.67810000 4.67505000 4.68900000 4.65445122 0.01241900 12361 1516096800 2018.01.16 10:00 4.67810000 4.67885000 4.66887000 4.68285000 4.65677492 0.01167699 11429 1516100400 2018.01.16 11:00 4.67885000 4.67767000 4.66903000 4.68321000 4.65876492 0.01122403 8003 1516104000 2018.01.16 12:00 4.67775000 4.66241000 4.66105000 4.68341000 4.65911207 0.01105593 9086 1516107600 2018.01.16 13:00 4.66241000 4.65835000 4.64620000 4.66340000 4.65903950 0.01106537 8009 1516111200 2018.01.16 14:00 4.65830000 4.64761000 4.64439000 4.66095000 4.65795097 0.01190266 6855 1516114800 2018.01.16 15:00 4.64768000 4.62927000 4.62736000 4.64822000 4.65521945 0.01465528 9237 1516118400 2018.01.16 16:00 4.62941000 4.63287000 4.62105000 4.63955000 4.65309093 0.01633190 11820 1516122000 2018.01.16 17:00 4.63289000 4.64684000 4.62556000 4.64735000 4.65249561 0.01644421 9361 1516125600 2018.01.16 18:00 4.64690000 4.65595000 4.64044000 4.65701000 4.65282460 0.01612865 8104 1516129200 2018.01.16 19:00 4.65585000 4.65390000 4.65032000 4.65808000 4.65292701 0.01593713 4597 1516132800 2018.01.16 20:00 4.65390000 4.65280000 4.64705000 4.65552000 4.65291492 0.01582636 4773 1516136400 2018.01.16 21:00 4.65270000 4.65621000 4.65215000 4.66100000 4.65322874 0.01557626 4879 1516140000 2018.01.16 22:00 4.65614000 4.65055000 4.65035000 4.65730000 4.65297362 0.01564452 3381 1516143600 2018.01.16 23:00 4.65050000 4.66064000 4.64705000 4.66159000 4.65370375 0.01547360 3397 1516147200 2018.01.17 00:00 4.64959000 4.65225000 4.64113000 4.65580000 4.65356530 0.01551500 1002 1516150800 2018.01.17 01:00 4.65220000 4.65960000 4.65218000 4.66427000 4.65414003 0.01538602 1744 1516154400 2018.01.17 02:00 4.65960000 4.67100000 4.65473000 4.67740000 4.65574574 0.01536598 6282 1516158000 2018.01.17 03:00 4.67105000 4.66415000 4.66220000 4.67240000 4.65654615 0.01431090 5215 1516161600 2018.01.17 04:00 4.66415000 4.65786000 4.65465000 4.67115000 4.65667128 0.01282824 5001 1516165200 2018.01.17 05:00 4.65762000 4.65860000 4.65440000 4.66160000 4.65685496 0.01191365 3728 1516168800 2018.01.17 06:00 4.65865000 4.65785000 4.65634000 4.66230000 4.65694973 0.01086718 3216 1516172400 2018.01.17 07:00 4.65785000 4.66354000 4.65409000 4.66813000 4.65757737 0.01010587 4034 1516176000 2018.01.17 08:00 4.66358000 4.65805000 4.65531000 4.67161000 4.65762239 0.01006283 5679 1516179600 2018.01.17 09:00 4.65820000 4.65925000 4.64948000 4.66634000 4.65777740 0.01011817 8758 1516183200 2018.01.17 10:00 4.65936000 4.68217000 4.65829000 4.68340000 4.66010050 0.01182520 10512 1516186800 2018.01.17 11:00 4.68217000 4.67865000 4.67176000 4.68419000 4.66186712 0.01085390 8573 1516190400 2018.01.17 12:00 4.67890000 4.66728000 4.66555000 4.68211000 4.66238263 0.00889118 6184 1516194000 2018.01.17 13:00 4.66713000 4.66412000 4.65921000 4.66954000 4.66254810 0.00821810 6788 1516197600 2018.01.17 14:00 4.66404000 4.66784000 4.66327000 4.67326000 4.66305209 0.00823123 6751 1516201200 2018.01.17 15:00 4.66784000 4.67732000 4.66363000 4.67841000 4.66441094 0.00870451 9219 1516204800 2018.01.17 16:00 4.67734000 4.66364000 4.66094000 4.67744000 4.66433751 0.00830261 11210 1516208400 2018.01.17 17:00 4.66374000 4.65693000 4.65407000 4.66683000 4.66363204 0.00823292 11450 1516212000 2018.01.17 18:00 4.65679000 4.66189000 4.65432000 4.66300000 4.66346613 0.00771810 10094 1516215600 2018.01.17 19:00 4.66189000 4.66217000 4.65203000 4.66284000 4.66334269 0.00771052 7483 1516219200 2018.01.17 20:00 4.66214000 4.65880000 4.65275000 4.66824000 4.66291005 0.00745324 8583 1516222800 2018.01.17 21:00 4.65885000 4.66061000 4.65546000 4.67090000 4.66269100 0.00748663 7258 1516226400 2018.01.17 22:00 4.66053000 4.65865000 4.65308000 4.66079000 4.66230614 0.00738550 7590 1516230000 2018.01.17 23:00 4.65865000 4.65245000 4.65087000 4.66363000 4.66136746 0.00788267 3606 1516233600 2018.01.18 00:00 4.65295000 4.65201000 4.65027000 4.65895000 4.66047627 0.00835259 2500 1516237200 2018.01.18 01:00 4.65226000 4.64933000 4.64902000 4.66156000 4.65941472 0.00902750 1746 1516240800 2018.01.18 02:00 4.64941000 4.65505000 4.64906000 4.65830000 4.65899904 0.00922244 5444 1516244400 2018.01.18 03:00 4.65515000 4.66038000 4.65165000 4.66340000 4.65913056 0.00912463 3462 1516248000 2018.01.18 04:00 4.66000000 4.65235000 4.65165000 4.66240000 4.65848479 0.00946994 4240 1516251600 2018.01.18 05:00 4.65230000 4.65185000 4.64910000 4.65690000 4.65785290 0.00981234 4380 1516255200 2018.01.18 06:00 4.65190000 4.64550000 4.64385000 4.65385000 4.65667644 0.00896702 3243 1516258800 2018.01.18 07:00 4.64545000 4.64605000 4.63828000 4.64865000 4.65566440 0.00812662 4961 1516262400 2018.01.18 08:00 4.64605000 4.64094000 4.63905000 4.65684000 4.65426207 0.00869203 7952 1516266000 2018.01.18 09:00 4.64094000 4.64881000 4.63719000 4.65074000 4.65374283 0.00862477 7838 1516269600 2018.01.18 10:00 4.64893000 4.64620000 4.63937000 4.65001000 4.65302446 0.00834769 6061 1516273200 2018.01.18 11:00 4.64625000 4.64745000 4.63956000 4.64747000 4.65249356 0.00652434 5833 1516276800 2018.01.18 12:00 4.64764000 4.64970000 4.64580000 4.65485000 4.65222751 0.00608348 4534 1516280400 2018.01.18 13:00 4.64965000 4.64350000 4.63708000 4.65560000 4.65139632 0.00635066 7567 1516284000 2018.01.18 14:00 4.64355000 4.64442000 4.63920000 4.65035000 4.65073191 0.00613079 6868 1516287600 2018.01.18 15:00 4.64445000 4.63898000 4.62760000 4.64447000 4.64961268 0.00615661 9937 1516291200 2018.01.18 16:00 4.63886000 4.63200000 4.62625000 4.63906000 4.64793528 0.00702280 9502 1516294800 2018.01.18 17:00 4.63195000 4.61742000 4.61467000 4.63195000 4.64502906 0.00942515 9040 1516298400 2018.01.18 18:00 4.61732000 4.61766000 4.61205000 4.61889000 4.64242248 0.01102637 9519 1516302000 2018.01.18 19:00 4.61761000 4.61085000 4.60941000 4.61882000 4.63941558 0.01326790 7773 1516305600 2018.01.18 20:00 4.61070000 4.60700000 4.60320000 4.61410000 4.63632838 0.01534482 4756 1516309200 2018.01.18 21:00 4.60699000 4.60640000 4.60114000 4.60897000 4.63347806 0.01703425 3323 1516312800 2018.01.18 22:00 4.60642000 4.62345000 4.60642000 4.62380000 4.63252301 0.01669424 4487 1516316400 2018.01.18 23:00 4.62345000 4.61804000 4.61664000 4.62485000 4.63114367 0.01604818 1757 1516320000 2018.01.19 00:00 4.60285000 4.61290000 4.60001000 4.61505000 4.62940618 0.01610216 956 1516323600 2018.01.19 01:00 4.61285000 4.61185000 4.61098000 4.61510000 4.62773416 0.01599408 1411 1516327200 2018.01.19 02:00 4.61192000 4.61322000 4.60867000 4.61989000 4.62635186 0.01598549 4642 1516330800 2018.01.19 03:00 4.61307000 4.62150000 4.61170000 4.62300000 4.62588978 0.01544968 4885 1516334400 2018.01.19 04:00 4.62150000 4.61815000 4.61305000 4.62536000 4.62515266 0.01522394 4592 1516338000 2018.01.19 05:00 4.61825000 4.62237000 4.61228000 4.62565000 4.62488764 0.01429134 4391 1516341600 2018.01.19 06:00 4.62241000 4.62122000 4.61725000 4.62340000 4.62453834 0.01347735 2358 1516345200 2018.01.19 07:00 4.62134000 4.62550000 4.61579000 4.62600000 4.62462993 0.01248053 2490 1516348800 2018.01.19 08:00 4.62545000 4.63615000 4.62435000 4.63920000 4.62572708 0.01173309 4501 1516352400 2018.01.19 09:00 4.63610000 4.64531000 4.63338000 4.64556000 4.62759212 0.01255420 6561 1516356000 2018.01.19 10:00 4.64544000 4.63939000 4.63340000 4.64807000 4.62871573 0.01281834 6335 1516359600 2018.01.19 11:00 4.63958000 4.64424000 4.63490000 4.64719000 4.63019423 0.01387276 8169 1516363200 2018.01.19 12:00 4.64416000 4.64831000 4.64277000 4.65071000 4.63191954 0.01537336 6420 1516366800 2018.01.19 13:00 4.64831000 4.65127000 4.64390000 4.65163000 4.63376244 0.01656541 6299 1516370400 2018.01.19 14:00 4.65127000 4.65503000 4.64350000 4.65802000 4.63578792 0.01780873 5789 1516374000 2018.01.19 15:00 4.65508000 4.65499000 4.65331000 4.66957000 4.63761669 0.01825765 9984 1516377600 2018.01.19 16:00 4.65491000 4.65754000 4.64663000 4.66265000 4.63951415 0.01826838 7818 1516381200 2018.01.19 17:00 4.65824000 4.65195000 4.65032000 4.66487000 4.64069852 0.01737831 6557 1516384800 2018.01.19 18:00 4.65214000 4.66405000 4.65178000 4.66844000 4.64292247 0.01848784 6219 1516388400 2018.01.19 19:00 4.66400000 4.65675000 4.65575000 4.66420000 4.64423938 0.01833568 3574 1516392000 2018.01.19 20:00 4.65670000 4.65906000 4.65425000 4.66305000 4.64565086 0.01767301 2492 1516395600 2018.01.19 21:00 4.65921000 4.66074000 4.65345000 4.66399000 4.64708792 0.01667885 2700 1516399200 2018.01.19 22:00 4.66101000 4.65642000 4.65260000 4.66394000 4.64797669 0.01518492 1286 1516402800 2018.01.19 23:00 4.65559000 4.64972000 4.64485000 4.65710000 4.64814272 0.01401419 2040 1516579200 2018.01.22 00:00 4.70025000 4.69050000 4.68593000 4.71905000 4.65217675 0.01569214 1657 1516582800 2018.01.22 01:00 4.69050000 4.68975000 4.68441000 4.69745000 4.65575515 0.01673550 2930 1516586400 2018.01.22 02:00 4.68970000 4.68510000 4.68039000 4.69040000 4.65854990 0.01641482 5026 1516590000 2018.01.22 03:00 4.68510000 4.67636000 4.67520000 4.68570000 4.66024610 0.01527390 4245 1516593600 2018.01.22 04:00 4.67635000 4.68160000 4.67545000 4.68270000 4.66227981 0.01511689 2710 1516597200 2018.01.22 05:00 4.68145000 4.67725000 4.67443000 4.68215000 4.66370554 0.01505752 1947 1516600800 2018.01.22 06:00 4.67720000 4.67555000 4.67098000 4.67895000 4.66483358 0.01428608 2505 1516604400 2018.01.22 07:00 4.67555000 4.68347000 4.67460000 4.68670000 4.66660848 0.01408200 2594 1516608000 2018.01.22 08:00 4.68347000 4.66380000 4.65950000 4.68406000 4.66634101 0.01350039 5021 1516611600 2018.01.22 09:00 4.66380000 4.66327000 4.66145000 4.67588000 4.66604853 0.01312340 5864 1516615200 2018.01.22 10:00 4.66332000 4.67331000 4.66029000 4.67331000 4.66674010 0.01287616 6911 1516618800 2018.01.22 11:00 4.67331000 4.67245000 4.67025000 4.67806000 4.66728390 0.01256545 5036 1516622400 2018.01.22 12:00 4.67245000 4.67320000 4.66694000 4.67433000 4.66784734 0.01232509 5290 1516626000 2018.01.22 13:00 4.67316000 4.67434000 4.67049000 4.67839000 4.66846568 0.01172387 4601 1516629600 2018.01.22 14:00 4.67438000 4.65840000 4.65600000 4.67492000 4.66750705 0.01214157 4200 1516633200 2018.01.22 15:00 4.65840000 4.65337000 4.64970000 4.65905000 4.66616066 0.01274865 5381 1516636800 2018.01.22 16:00 4.65337000 4.63352000 4.63051000 4.65389000 4.66305203 0.01563208 6510 1516640400 2018.01.22 17:00 4.63365000 4.62659000 4.62377000 4.63649000 4.65957945 0.01887557 6052 1516644000 2018.01.22 18:00 4.62655000 4.62368000 4.62281000 4.62850000 4.65616046 0.02185424 5953 1516647600 2018.01.22 19:00 4.62343000 4.63000000 4.62275000 4.63045000 4.65366899 0.02369345 6139 1516651200 2018.01.22 20:00 4.63000000 4.63525000 4.62890000 4.63735000 4.65191480 0.02333713 3078 1516654800 2018.01.22 21:00 4.63530000 4.63405000 4.63002000 4.63860000 4.65021339 0.02277028 3317 1516658400 2018.01.22 22:00 4.63415000 4.62644000 4.62620000 4.63475000 4.64794926 0.02282148 2479 1516662000 2018.01.22 23:00 4.62638000 4.62763000 4.62585000 4.62870000 4.64601409 0.02301426 900 1516665600 2018.01.23 00:00 4.62515000 4.63040000 4.62466000 4.63230000 4.64452703 0.02231464 1432 1516669200 2018.01.23 01:00 4.63045000 4.62985000 4.62950000 4.63120000 4.64312922 0.02169863 1239 1516672800 2018.01.23 02:00 4.62985000 4.63815000 4.62969000 4.63830000 4.64265501 0.02058982 2191 1516676400 2018.01.23 03:00 4.63825000 4.63875000 4.63677000 4.64175000 4.64228310 0.01853463 2337 1516680000 2018.01.23 04:00 4.63875000 4.63725000 4.63285000 4.63950000 4.64180376 0.01798669 2377 1516683600 2018.01.23 05:00 4.63720000 4.63938000 4.63685000 4.64580000 4.64157293 0.01735766 4452 1516687200 2018.01.23 06:00 4.63938000 4.63916000 4.63848000 4.64068000 4.64134312 0.01584454 1809 1516690800 2018.01.23 07:00 4.63915000 4.63085000 4.62775000 4.63935000 4.64034378 0.01430085 4530 1516694400 2018.01.23 08:00 4.63118000 4.63882000 4.62838000 4.64254000 4.64019866 0.01223886 5026 1516698000 2018.01.23 09:00 4.63889000 4.64554000 4.63460000 4.64554000 4.64070736 0.00987997 7021 1516701600 2018.01.23 10:00 4.64555000 4.64404000 4.64072000 4.65247000 4.64102475 0.00928197 8256 1516705200 2018.01.23 11:00 4.64407000 4.63541000 4.63510000 4.64481000 4.64049001 0.00855211 5404 1516708800 2018.01.23 12:00 4.63541000 4.64577000 4.63541000 4.64619000 4.64099287 0.00883335 6205 1516712400 2018.01.23 13:00 4.64577000 4.64555000 4.64263000 4.65384000 4.64142688 0.00856689 6940 1516716000 2018.01.23 14:00 4.64555000 4.63229000 4.63105000 4.64593000 4.64055670 0.00731636 6234 1516719600 2018.01.23 15:00 4.63237000 4.63390000 4.62645000 4.63448000 4.63992273 0.00673308 5323 1516723200 2018.01.23 16:00 4.63400000 4.64110000 4.63214000 4.64375000 4.64003485 0.00671145 6564 1516726800 2018.01.23 17:00 4.64115000 4.63724000 4.63684000 4.64705000 4.63976867 0.00648324 9764 1516730400 2018.01.23 18:00 4.63724000 4.63006000 4.62960000 4.64375000 4.63884404 0.00580542 7287 1516734000 2018.01.23 19:00 4.63005000 4.62917000 4.62815000 4.63385000 4.63792270 0.00545824 4323 1516737600 2018.01.23 20:00 4.62900000 4.62946000 4.62574000 4.63240000 4.63711673 0.00546317 3869 1516741200 2018.01.23 21:00 4.62955000 4.63305000 4.62860000 4.63782000 4.63672942 0.00531825 2936 1516744800 2018.01.23 22:00 4.63300000 4.63220000 4.63051000 4.63770000 4.63629805 0.00543917 1863 1516748400 2018.01.23 23:00 4.63225000 4.63191000 4.63017000 4.63500000 4.63588014 0.00553895 1714 1516752000 2018.01.24 00:00 4.62886000 4.63365000 4.62874000 4.63540000 4.63566775 0.00557786 691 1516755600 2018.01.24 01:00 4.63370000 4.63955000 4.63335000 4.64180000 4.63603748 0.00554488 1814 1516759200 2018.01.24 02:00 4.63960000 4.63630000 4.63264000 4.64045000 4.63606249 0.00549995 2706 1516762800 2018.01.24 03:00 4.63625000 4.63835000 4.63360000 4.64035000 4.63628034 0.00537924 2896 1516766400 2018.01.24 04:00 4.63831000 4.63980000 4.63655000 4.64275000 4.63661555 0.00539006 4478 1516770000 2018.01.24 05:00 4.63970000 4.64050000 4.63590000 4.64137000 4.63698550 0.00510619 2529 1516773600 2018.01.24 06:00 4.64055000 4.64120000 4.63935000 4.64585000 4.63738688 0.00501656 3437 1516777200 2018.01.24 07:00 4.64110000 4.64950000 4.63970000 4.64970000 4.63854051 0.00587085 2146 1516780800 2018.01.24 08:00 4.64945000 4.64455000 4.64285000 4.65090000 4.63911284 0.00598236 4795 1516784400 2018.01.24 09:00 4.64446000 4.63686000 4.62772000 4.64464000 4.63889829 0.00573664 6631 1516788000 2018.01.24 10:00 4.63686000 4.63315000 4.62169000 4.63879000 4.63835083 0.00548941 10137 1516791600 2018.01.24 11:00 4.63330000 4.63113000 4.62842000 4.64063000 4.63766313 0.00543968 6991 1516795200 2018.01.24 12:00 4.63113000 4.64158000 4.63020000 4.64158000 4.63803617 0.00555005 5910 1516798800 2018.01.24 13:00 4.64158000 4.63030000 4.62993000 4.64341000 4.63729939 0.00561012 6418 1516802400 2018.01.24 14:00 4.63040000 4.62834000 4.62315000 4.63188000 4.63644611 0.00560572 7001 1516806000 2018.01.24 15:00 4.62830000 4.63435000 4.62560000 4.63751000 4.63624648 0.00538264 10566 1516809600 2018.01.24 16:00 4.63445000 4.62965000 4.62810000 4.63730000 4.63561825 0.00541318 8602 1516813200 2018.01.24 17:00 4.62965000 4.62425000 4.62313000 4.63743000 4.63453556 0.00609276 8387 1516816800 2018.01.24 18:00 4.62430000 4.63380000 4.62326000 4.63927000 4.63446550 0.00608910 7810 1516820400 2018.01.24 19:00 4.63375000 4.63980000 4.63335000 4.64270000 4.63497355 0.00604454 6920 1516824000 2018.01.24 20:00 4.63987000 4.63630000 4.63496000 4.64555000 4.63509988 0.00601469 4678 1516827600 2018.01.24 21:00 4.63625000 4.63530000 4.63340000 4.64130000 4.63511894 0.00592831 3753 1516831200 2018.01.24 22:00 4.63530000 4.63780000 4.63385000 4.63975000 4.63537428 0.00590623 2726 1516834800 2018.01.24 23:00 4.63785000 4.63550000 4.63440000 4.64136000 4.63538625 0.00586706 1901 1516838400 2018.01.25 00:00 4.63660000 4.64315000 4.63660000 4.64395000 4.63612566 0.00596514 1239 1516842000 2018.01.25 01:00 4.64320000 4.65135000 4.63860000 4.65157000 4.63757559 0.00678913 920 1516845600 2018.01.25 02:00 4.65125000 4.64945000 4.64587000 4.65325000 4.63870649 0.00737397 2679 1516849200 2018.01.25 03:00 4.64945000 4.65315000 4.64902000 4.65330000 4.64008206 0.00801409 2796 1516852800 2018.01.25 04:00 4.65305000 4.65025000 4.64902000 4.65495000 4.64105044 0.00859108 3987 1516856400 2018.01.25 05:00 4.65025000 4.65025000 4.64902000 4.65480000 4.64192659 0.00908283 4184 1516860000 2018.01.25 06:00 4.65025000 4.64715000 4.64530000 4.65025000 4.64242405 0.00911197 3110 1516863600 2018.01.25 07:00 4.64700000 4.65894000 4.64540000 4.66090000 4.64399700 0.00993540 3740 1516867200 2018.01.25 08:00 4.65870000 4.65568000 4.64935000 4.66537000 4.64510967 0.01061237 7582 1516870800 2018.01.25 09:00 4.65568000 4.65531000 4.65139000 4.66214000 4.64608113 0.01062520 11417 1516874400 2018.01.25 10:00 4.65531000 4.65715000 4.64832000 4.65929000 4.64713531 0.01043707 8703 1516878000 2018.01.25 11:00 4.65710000 4.65801000 4.65475000 4.66295000 4.64817099 0.01057997 6963 1516881600 2018.01.25 12:00 4.65810000 4.65238000 4.64865000 4.65934000 4.64857185 0.00986773 6623 1516885200 2018.01.25 13:00 4.65258000 4.64674000 4.64485000 4.65760000 4.64839739 0.00822037 6884 1516888800 2018.01.25 14:00 4.64669000 4.64810000 4.64314000 4.65170000 4.64836906 0.00754374 7386 1516892400 2018.01.25 15:00 4.64813000 4.65519000 4.62945000 4.66764000 4.64901868 0.00743977 15452 1516896000 2018.01.25 16:00 4.65500000 4.67686000 4.65500000 4.67860000 4.65167023 0.00911865 15733 1516899600 2018.01.25 17:00 4.67665000 4.67165000 4.66711000 4.68375000 4.65357307 0.00945518 11143 1516903200 2018.01.25 18:00 4.67165000 4.67056000 4.66525000 4.67279000 4.65519087 0.00956668 8980 1516906800 2018.01.25 19:00 4.67055000 4.67120000 4.66630000 4.67345000 4.65671555 0.00918817 6452 1516910400 2018.01.25 20:00 4.67125000 4.66465000 4.66047000 4.67160000 4.65747121 0.00884344 7070 1516914000 2018.01.25 21:00 4.66470000 4.65858000 4.64588000 4.67143000 4.65757681 0.00873993 15244 1516917600 2018.01.25 22:00 4.65858000 4.65813000 4.65323000 4.66995000 4.65762949 0.00854739 9286 1516921200 2018.01.25 23:00 4.65841000 4.65250000 4.65230000 4.66409000 4.65714097 0.00859859 2745 1516924800 2018.01.26 00:00 4.64403000 4.65085000 4.64093000 4.65535000 4.65654183 0.00865571 1453 1516928400 2018.01.26 01:00 4.65060000 4.66000000 4.64995000 4.66253000 4.65687118 0.00850710 2174 1516932000 2018.01.26 02:00 4.65990000 4.66480000 4.65665000 4.66584000 4.65762631 0.00822158 3982 1516935600 2018.01.26 03:00 4.66475000 4.66176000 4.65678000 4.66690000 4.65801999 0.00818769 4652 1516939200 2018.01.26 04:00 4.66176000 4.66220000 4.65681000 4.66220000 4.65841809 0.00814584 5567 1516942800 2018.01.26 05:00 4.66215000 4.66240000 4.65788000 4.66495000 4.65879732 0.00809121 2541 1516946400 2018.01.26 06:00 4.66240000 4.66711000 4.66100000 4.66982000 4.65958900 0.00815030 1724 1516950000 2018.01.26 07:00 4.66717000 4.67035000 4.66100000 4.67080000 4.66061386 0.00834475 1932 1516953600 2018.01.26 08:00 4.67030000 4.66222000 4.65910000 4.67449000 4.66076682 0.00812631 4734 1516957200 2018.01.26 09:00 4.66234000 4.66340000 4.65520000 4.66479000 4.66101760 0.00746168 7351 1516960800 2018.01.26 10:00 4.66340000 4.66238000 4.65480000 4.66437000 4.66114736 0.00684401 8181 1516964400 2018.01.26 11:00 4.66249000 4.66298000 4.65444000 4.66564000 4.66132189 0.00666057 7255 1516968000 2018.01.26 12:00 4.66301000 4.66525000 4.65088000 4.66745000 4.66169600 0.00564237 5826 1516971600 2018.01.26 13:00 4.66530000 4.66407000 4.66110000 4.66762000 4.66192209 0.00517008 6510 1516975200 2018.01.26 14:00 4.66396000 4.66998000 4.66194000 4.67035000 4.66268951 0.00505750 6402 1516978800 2018.01.26 15:00 4.66998000 4.66536000 4.65992000 4.67554000 4.66294385 0.00474350 10903 1516982400 2018.01.26 16:00 4.66547000 4.66215000 4.65683000 4.67308000 4.66286824 0.00472214 11523 1516986000 2018.01.26 17:00 4.66204000 4.66430000 4.65691000 4.66579000 4.66300460 0.00464444 9101 1516989600 2018.01.26 18:00 4.66432000 4.66447000 4.65700000 4.66727000 4.66314416 0.00453116 8061 1516993200 2018.01.26 19:00 4.66400000 4.66901000 4.66090000 4.66946000 4.66370281 0.00402739 5862 1516996800 2018.01.26 20:00 4.66901000 4.66708000 4.66523000 4.67365000 4.66402445 0.00284257 3448 1517000400 2018.01.26 21:00 4.66730000 4.66084000 4.65869000 4.67040000 4.66372117 0.00286737 6401 1517004000 2018.01.26 22:00 4.66070000 4.66095000 4.65800000 4.66210000 4.66345725 0.00299707 3359 1517007600 2018.01.26 23:00 4.66105000 4.65643000 4.65346000 4.66143000 4.66278799 0.00356062 1479 1517184000 2018.01.29 00:00 4.64970000 4.65425000 4.63980000 4.65720000 4.66197484 0.00430461 1322 1517187600 2018.01.29 01:00 4.65445000 4.66285000 4.65445000 4.66285000 4.66205819 0.00427392 1567 1517191200 2018.01.29 02:00 4.66285000 4.66299000 4.66085000 4.66625000 4.66214694 0.00409562 1776 1517194800 2018.01.29 03:00 4.66300000 4.66026000 4.65598000 4.66300000 4.66196723 0.00373476 2720 1517198400 2018.01.29 04:00 4.66026000 4.66520000 4.65732000 4.66585000 4.66227511 0.00371447 4173 1517202000 2018.01.29 05:00 4.66515000 4.66627000 4.66456000 4.66895000 4.66265558 0.00372239 3518 1517205600 2018.01.29 06:00 4.66665000 4.66607000 4.65817000 4.66879000 4.66298076 0.00373726 977 1517209200 2018.01.29 07:00 4.66596000 4.66444000 4.66294000 4.66874000 4.66311974 0.00373065 1920 1517212800 2018.01.29 08:00 4.66480000 4.66948000 4.66200000 4.66948000 4.66372547 0.00390244 3857 1517216400 2018.01.29 09:00 4.66958000 4.67915000 4.66877000 4.67957000 4.66519448 0.00517461 7608 1517220000 2018.01.29 10:00 4.67930000 4.69817000 4.67764000 4.69817000 4.66833500 0.00921369 9530 1517223600 2018.01.29 11:00 4.69802000 4.69518000 4.68585000 4.69834000 4.67089167 0.01146325 6273 1517227200 2018.01.29 12:00 4.69520000 4.69115000 4.68979000 4.69985000 4.67282103 0.01262572 5964 1517230800 2018.01.29 13:00 4.69113000 4.68438000 4.68413000 4.69453000 4.67392189 0.01303970 5117 1517234400 2018.01.29 14:00 4.68438000 4.68066000 4.68047000 4.69093000 4.67456361 0.01312752 8163 1517238000 2018.01.29 15:00 4.68071000 4.67393000 4.67375000 4.68299000 4.67450327 0.01305304 7557 1517241600 2018.01.29 16:00 4.67384000 4.66958000 4.66839000 4.68119000 4.67403439 0.01287935 7855 1517245200 2018.01.29 17:00 4.66970000 4.68000000 4.66867000 4.68795000 4.67460254 0.01270858 8527 1517248800 2018.01.29 18:00 4.68005000 4.68385000 4.67178000 4.68896000 4.67548325 0.01263664 12095 1517252400 2018.01.29 19:00 4.68380000 4.68879000 4.68331000 4.69280000 4.67675056 0.01239525 6500 1517256000 2018.01.29 20:00 4.68861000 4.68477000 4.68209000 4.69030000 4.67751432 0.01152069 4476 1517259600 2018.01.29 21:00 4.68477000 4.68909000 4.68290000 4.69273000 4.67861676 0.01138179 3923 1517263200 2018.01.29 22:00 4.68901000 4.68748000 4.68396000 4.68940000 4.67946088 0.01102297 3078 1517266800 2018.01.29 23:00 4.68748000 4.69689000 4.68071000 4.69765000 4.68112080 0.01080808 1605 1517270400 2018.01.30 00:00 4.69146000 4.69175000 4.68853000 4.69785000 4.68213310 0.01043674 1212 1517274000 2018.01.30 01:00 4.69195000 4.68930000 4.68846000 4.69350000 4.68281566 0.00989514 1260 1517277600 2018.01.30 02:00 4.68940000 4.69330000 4.68362000 4.69527000 4.68381417 0.00932140 2611 1517281200 2018.01.30 03:00 4.69330000 4.69025000 4.68647000 4.69330000 4.68442711 0.00824999 3572 1517284800 2018.01.30 04:00 4.69020000 4.69187000 4.68383000 4.69262000 4.68513595 0.00751990 3852 1517288400 2018.01.30 05:00 4.69187000 4.69104000 4.68693000 4.69526000 4.68569824 0.00735373 2652 1517292000 2018.01.30 06:00 4.69109000 4.69891000 4.69010000 4.69891000 4.68695651 0.00719748 2725 1517295600 2018.01.30 07:00 4.69854000 4.69110000 4.67946000 4.69900000 4.68735113 0.00700593 2753 1517299200 2018.01.30 08:00 4.69105000 4.68223000 4.68098000 4.69645000 4.68686340 0.00703759 4822 1517302800 2018.01.30 09:00 4.68256000 4.68856000 4.67850000 4.68856000 4.68702498 0.00702076 6915 1517306400 2018.01.30 10:00 4.68882000 4.69083000 4.68306000 4.69128000 4.68738736 0.00690281 7800 1517310000 2018.01.30 11:00 4.69069000 4.68510000 4.68123000 4.69325000 4.68716952 0.00626673 7892 1517313600 2018.01.30 12:00 4.68525000 4.68955000 4.68495000 4.69368000 4.68739623 0.00481678 8027 1517317200 2018.01.30 13:00 4.68952000 4.69355000 4.68505000 4.69487000 4.68798230 0.00444478 6363 1517320800 2018.01.30 14:00 4.69360000 4.68420000 4.68285000 4.69494000 4.68762209 0.00459881 6663 1517324400 2018.01.30 15:00 4.68380000 4.68736000 4.67923000 4.69116000 4.68759712 0.00460396 7905 1517328000 2018.01.30 16:00 4.68730000 4.70064000 4.68526000 4.70119000 4.68883930 0.00482299 7300 1517331600 2018.01.30 17:00 4.70089000 4.69430000 4.68839000 4.70663000 4.68935937 0.00478175 10079 1517335200 2018.01.30 18:00 4.69435000 4.68840000 4.68661000 4.69840000 4.68926800 0.00479946 8147 1517338800 2018.01.30 19:00 4.68850000 4.69176000 4.68678000 4.69560000 4.68950533 0.00445165 6015 1517342400 2018.01.30 20:00 4.69172000 4.68789000 4.68689000 4.69651000 4.68935149 0.00447522 4335 1517346000 2018.01.30 21:00 4.68781000 4.68973000 4.68629000 4.69134000 4.68938754 0.00446666 3804 1517349600 2018.01.30 22:00 4.68973000 4.68380000 4.68380000 4.69125000 4.68885539 0.00466247 3274 1517353200 2018.01.30 23:00 4.68365000 4.68790000 4.68151000 4.68925000 4.68876440 0.00467889 896 1517356800 2018.01.31 00:00 4.68496000 4.68375000 4.66865000 4.68496000 4.68828684 0.00486069 732 1517360400 2018.01.31 01:00 4.68370000 4.68706000 4.67965000 4.68800000 4.68817000 0.00485594 1656 1517364000 2018.01.31 02:00 4.68706000 4.68880000 4.68418000 4.69394000 4.68823000 0.00421397 4571 1517367600 2018.01.31 03:00 4.68875000 4.68411000 4.68288000 4.69115000 4.68783762 0.00430598 3937 1517371200 2018.01.31 04:00 4.68411000 4.68791000 4.68079000 4.69268000 4.68784451 0.00411786 3140 1517374800 2018.01.31 05:00 4.68815000 4.68814000 4.68617000 4.69301000 4.68787265 0.00410926 1772 1517378400 2018.01.31 06:00 4.68814000 4.68770000 4.68510000 4.68940000 4.68785621 0.00405880 1445 1517382000 2018.01.31 07:00 4.68805000 4.69447000 4.68431000 4.69448000 4.68848610 0.00414400 941 1517385600 2018.01.31 08:00 4.69447000 4.68708000 4.68374000 4.69722000 4.68835218 0.00416547 2568 1517389200 2018.01.31 09:00 4.68678000 4.68045000 4.67779000 4.68709000 4.68759959 0.00442368 4686 1517392800 2018.01.31 10:00 4.68030000 4.67362000 4.67039000 4.68072000 4.68626820 0.00556042 5248 1517396400 2018.01.31 11:00 4.67362000 4.67609000 4.66961000 4.67852000 4.68529885 0.00622462 5443 1517400000 2018.01.31 12:00 4.67616000 4.67695000 4.67182000 4.68052000 4.68450372 0.00567482 4182 1517403600 2018.01.31 13:00 4.67695000 4.67402000 4.67123000 4.68063000 4.68350527 0.00590352 3034 1517407200 2018.01.31 14:00 4.67402000 4.67395000 4.67071000 4.67506000 4.68259525 0.00635758 4101 1517410800 2018.01.31 15:00 4.67409000 4.68080000 4.66896000 4.68344000 4.68242427 0.00606557 7099 1517414400 2018.01.31 16:00 4.68085000 4.67567000 4.66595000 4.68092000 4.68178101 0.00623390 7064 1517418000 2018.01.31 17:00 4.67567000 4.67450000 4.67221000 4.68090000 4.68108758 0.00629340 6039 1517421600 2018.01.31 18:00 4.67435000 4.66710000 4.66367000 4.67791000 4.67975543 0.00720447 11363 1517425200 2018.01.31 19:00 4.66705000 4.66877000 4.66685000 4.67265000 4.67870920 0.00757447 7015 1517428800 2018.01.31 20:00 4.66877000 4.65908000 4.65585000 4.66921000 4.67683975 0.00900675 4879 1517432400 2018.01.31 21:00 4.65889000 4.66220000 4.65506000 4.66918000 4.67544549 0.00959119 8012 1517436000 2018.01.31 22:00 4.66225000 4.66449000 4.66019000 4.67060000 4.67440211 0.00964909 4115 1517439600 2018.01.31 23:00 4.66449000 4.66158000 4.66062000 4.66640000 4.67318095 0.01006696 931 1517443200 2018.02.01 00:00 4.66078000 4.66645000 4.65644000 4.66680000 4.67253991 0.00975004 1232 1517446800 2018.02.01 01:00 4.66645000 4.66875000 4.66640000 4.67050000 4.67217897 0.00919625 1293 1517450400 2018.02.01 02:00 4.66880000 4.66995000 4.66823000 4.67295000 4.67196668 0.00854882 2234 1517454000 2018.02.01 03:00 4.66981000 4.66995000 4.66445000 4.67115000 4.67177462 0.00691745 3361 1517457600 2018.02.01 04:00 4.66990000 4.66805000 4.66685000 4.67095000 4.67141989 0.00601161 2502 1517461200 2018.02.01 05:00 4.66805000 4.66910000 4.66675000 4.67025000 4.67119895 0.00563706 1741 1517464800 2018.02.01 06:00 4.66915000 4.66795000 4.66615000 4.66980000 4.67088953 0.00558772 1446 1517468400 2018.02.01 07:00 4.66790000 4.66760000 4.66670000 4.67060000 4.67057624 0.00543526 1910 1517472000 2018.02.01 08:00 4.66769000 4.66890000 4.66435000 4.67188000 4.67041660 0.00521108 3634 1517475600 2018.02.01 09:00 4.66917000 4.67510000 4.66427000 4.67896000 4.67086264 0.00539149 7499 1517479200 2018.02.01 10:00 4.67500000 4.67745000 4.67164000 4.68095000 4.67149000 0.00576855 10796 1517482800 2018.02.01 11:00 4.67735000 4.67775000 4.67206000 4.67905000 4.67208619 0.00584833 8382 1517486400 2018.02.01 12:00 4.67815000 4.67470000 4.67115000 4.68202000 4.67233513 0.00595947 6908 1517490000 2018.02.01 13:00 4.67475000 4.67425000 4.67245000 4.67790000 4.67251750 0.00606046 7450 1517493600 2018.02.01 14:00 4.67431000 4.66848000 4.66477000 4.67896000 4.67213297 0.00579143 7513 1517497200 2018.02.01 15:00 4.66848000 4.67363000 4.66741000 4.67855000 4.67227555 0.00582441 9780 1517500800 2018.02.01 16:00 4.67365000 4.66083000 4.66037000 4.67505000 4.67118549 0.00515707 7368 1517504400 2018.02.01 17:00 4.66049000 4.65976000 4.65285000 4.66472000 4.67009735 0.00510165 10135 1517508000 2018.02.01 18:00 4.65980000 4.66690000 4.65675000 4.67039000 4.66979284 0.00496059 8269 1517511600 2018.02.01 19:00 4.66690000 4.66434000 4.66285000 4.67488000 4.66927352 0.00476250 7651 1517515200 2018.02.01 20:00 4.66425000 4.67074000 4.66383000 4.67167000 4.66941319 0.00472104 4749 1517518800 2018.02.01 21:00 4.67074000 4.66695000 4.66480000 4.67165000 4.66917860 0.00476667 6134 1517522400 2018.02.01 22:00 4.66690000 4.67285000 4.66670000 4.67762000 4.66952826 0.00480398 6139 1517526000 2018.02.01 23:00 4.67280000 4.67025000 4.66658000 4.67609000 4.66959699 0.00480267 2136 1517529600 2018.02.02 00:00 4.66322000 4.66720000 4.66115000 4.67115000 4.66936871 0.00483209 1026 1517533200 2018.02.02 01:00 4.66740000 4.67275000 4.66740000 4.67465000 4.66969074 0.00486481 634 1517536800 2018.02.02 02:00 4.67271000 4.67420000 4.67055000 4.67535000 4.67012019 0.00492458 1792 1517540400 2018.02.02 03:00 4.67410000 4.67550000 4.67105000 4.67684000 4.67063255 0.00501246 4758 1517544000 2018.02.02 04:00 4.67555000 4.67885000 4.67425000 4.67955000 4.67141517 0.00530983 3108 1517547600 2018.02.02 05:00 4.67865000 4.67632000 4.67068000 4.68040000 4.67188229 0.00539921 1944 1517551200 2018.02.02 06:00 4.67647000 4.67595000 4.66745000 4.67905000 4.67226969 0.00540160 1083 1517554800 2018.02.02 07:00 4.67590000 4.67990000 4.67530000 4.68209000 4.67299639 0.00571349 1475 1517558400 2018.02.02 08:00 4.67985000 4.68438000 4.67705000 4.68578000 4.67408054 0.00655449 3765 1517562000 2018.02.02 09:00 4.68468000 4.68645000 4.68051000 4.68892000 4.67525859 0.00749439 2963 1517565600 2018.02.02 10:00 4.68640000 4.68982000 4.67971000 4.69115000 4.67664539 0.00846215 6646 1517569200 2018.02.02 11:00 4.68982000 4.69130000 4.68781000 4.69620000 4.67804107 0.00951273 4428 1517572800 2018.02.02 12:00 4.69130000 4.68885000 4.68442000 4.69265000 4.67907049 0.00935299 3711 1517576400 2018.02.02 13:00 4.68870000 4.68600000 4.68121000 4.69016000 4.67973044 0.00862763 3484 1517580000 2018.02.02 14:00 4.68604000 4.68650000 4.68499000 4.69159000 4.68037516 0.00843808 3434 1517583600 2018.02.02 15:00 4.68690000 4.68275000 4.67383000 4.69787000 4.68060134 0.00770432 11134 1517587200 2018.02.02 16:00 4.68273000 4.68326000 4.67845000 4.69010000 4.68085454 0.00744773 11050 1517590800 2018.02.02 17:00 4.68345000 4.68215000 4.67510000 4.69110000 4.68097792 0.00678582 11865 1517594400 2018.02.02 18:00 4.68220000 4.68625000 4.68090000 4.68745000 4.68148002 0.00666578 8453 1517598000 2018.02.02 19:00 4.68625000 4.68855000 4.68327000 4.69115000 4.68215335 0.00637072 6107 1517601600 2018.02.02 20:00 4.68875000 4.69096000 4.68440000 4.69543000 4.68299208 0.00570168 4049 1517605200 2018.02.02 21:00 4.69085000 4.69628000 4.68799000 4.70003000 4.68425760 0.00588294 5023 1517608800 2018.02.02 22:00 4.69628000 4.70415000 4.69605000 4.70737000 4.68615211 0.00688682 5034 1517612400 2018.02.02 23:00 4.70400000 4.69219000 4.68973000 4.70465000 4.68672715 0.00659233 1771 1517788800 2018.02.05 00:00 4.68775000 4.69000000 4.68098000 4.69350000 4.68703885 0.00638407 1667 1517792400 2018.02.05 01:00 4.69000000 4.69626000 4.68750000 4.69959000 4.68791705 0.00617859 2038 1517796000 2018.02.05 02:00 4.69638000 4.70133000 4.69453000 4.70133000 4.68919448 0.00615942 257 1517799600 2018.02.05 03:00 4.70102000 4.69936000 4.69622000 4.70128000 4.69016262 0.00612423 220 1517803200 2018.02.05 04:00 4.69963000 4.70183000 4.69568000 4.70216000 4.69127380 0.00644541 316 1517806800 2018.02.05 05:00 4.70183000 4.69919000 4.69913000 4.70371000 4.69202773 0.00657375 667 1517810400 2018.02.05 06:00 4.69925000 4.70080000 4.69906000 4.70215000 4.69286318 0.00684817 1269 1517814000 2018.02.05 07:00 4.70085000 4.69675000 4.69561000 4.70217000 4.69323335 0.00691450 2075 1517817600 2018.02.05 08:00 4.69656000 4.70150000 4.69332000 4.70205000 4.69402065 0.00712578 3721 1517821200 2018.02.05 09:00 4.70164000 4.69210000 4.68906000 4.70164000 4.69383773 0.00690124 5933 1517824800 2018.02.05 10:00 4.69208000 4.69175000 4.68639000 4.69612000 4.69363890 0.00672350 7408 1517828400 2018.02.05 11:00 4.69170000 4.69235000 4.68838000 4.69405000 4.69351615 0.00628887 6358 1517832000 2018.02.05 12:00 4.69230000 4.69329000 4.69096000 4.70015000 4.69349461 0.00586098 5929 1517835600 2018.02.05 13:00 4.69320000 4.68520000 4.68360000 4.69577000 4.69270465 0.00586222 7660 1517839200 2018.02.05 14:00 4.68525000 4.68026000 4.68026000 4.69050000 4.69151944 0.00679502 7952 1517842800 2018.02.05 15:00 4.68041000 4.68057000 4.67470000 4.68260000 4.69047664 0.00765670 8703 1517846400 2018.02.05 16:00 4.68060000 4.67689000 4.66841000 4.68145000 4.68918267 0.00880949 11173 1517850000 2018.02.05 17:00 4.67424000 4.67548000 4.66976000 4.68049000 4.68787766 0.00974685 11002 1517853600 2018.02.05 18:00 4.67555000 4.67465000 4.67226000 4.67840000 4.68661788 0.01000923 7303 1517857200 2018.02.05 19:00 4.67470000 4.67900000 4.67005000 4.68123000 4.68589237 0.01037250 4366 1517860800 2018.02.05 20:00 4.67890000 4.68339000 4.67843000 4.68879000 4.68565405 0.01044602 5481 1517864400 2018.02.05 21:00 4.68337000 4.68609000 4.68112000 4.68805000 4.68569557 0.01015773 5985 1517868000 2018.02.05 22:00 4.68609000 4.68965000 4.68460000 4.70024000 4.68607218 0.00945456 16499 1517871600 2018.02.05 23:00 4.68960000 4.68695000 4.68329000 4.69870000 4.68615578 0.00895652 7104 1517875200 2018.02.06 00:00 4.68108000 4.68670000 4.67540000 4.69030000 4.68620761 0.00823408 1818 1517878800 2018.02.06 01:00 4.68670000 4.68450000 4.67550000 4.68690000 4.68604498 0.00773100 3317 1517882400 2018.02.06 02:00 4.68455000 4.68840000 4.67870000 4.68986000 4.68626927 0.00700771 6665 1517886000 2018.02.06 03:00 4.68845000 4.69156000 4.68245000 4.69236000 4.68677315 0.00674732 8095 1517889600 2018.02.06 04:00 4.69156000 4.69070000 4.68235000 4.69495000 4.68714713 0.00604690 9478 1517893200 2018.02.06 05:00 4.69060000 4.68745000 4.68584000 4.69259000 4.68717598 0.00595431 5558 1517896800 2018.02.06 06:00 4.68745000 4.68869000 4.68151000 4.69063000 4.68732017 0.00592833 4830 1517900400 2018.02.06 07:00 4.68870000 4.68432000 4.67790000 4.69310000 4.68703444 0.00573647 5237 1517904000 2018.02.06 08:00 4.68442000 4.68808000 4.68222000 4.69031000 4.68713402 0.00561555 4831 1517907600 2018.02.06 09:00 4.68815000 4.69568000 4.68129000 4.69815000 4.68794792 0.00626226 8943 1517911200 2018.02.06 10:00 4.69568000 4.69625000 4.69065000 4.70974000 4.68873859 0.00661874 13360 1517914800 2018.02.06 11:00 4.69631000 4.69149000 4.68765000 4.69765000 4.68900063 0.00649606 9672 1517918400 2018.02.06 12:00 4.69149000 4.68784000 4.68565000 4.69670000 4.68889010 0.00587095 10121 1517922000 2018.02.06 13:00 4.68784000 4.68010000 4.67971000 4.69005000 4.68805294 0.00519623 9821 1517925600 2018.02.06 14:00 4.68006000 4.66745000 4.66587000 4.68176000 4.68609076 0.00615146 12811 1517929200 2018.02.06 15:00 4.66750000 4.67007000 4.66084000 4.67494000 4.68456497 0.00714344 17653 1517932800 2018.02.06 16:00 4.67015000 4.66182000 4.65600000 4.67585000 4.68239879 0.00917739 15413 1517936400 2018.02.06 17:00 4.66182000 4.66485000 4.65365000 4.66650000 4.68072747 0.01036884 17906 1517940000 2018.02.06 18:00 4.66477000 4.66850000 4.66349000 4.67580000 4.67956295 0.01085448 10423 1517943600 2018.02.06 19:00 4.66855000 4.67085000 4.66285000 4.67280000 4.67873315 0.01113823 9452 1517947200 2018.02.06 20:00 4.67075000 4.67910000 4.66956000 4.67920000 4.67876808 0.01098518 6930 1517950800 2018.02.06 21:00 4.67920000 4.67200000 4.67185000 4.68135000 4.67812351 0.01117810 6259 1517954400 2018.02.06 22:00 4.67200000 4.66317000 4.65909000 4.67210000 4.67669936 0.01175664 6988 1517958000 2018.02.06 23:00 4.66343000 4.66597000 4.66285000 4.66975000 4.67567752 0.01175178 1362 1517961600 2018.02.07 00:00 4.66545000 4.66325000 4.65821000 4.66815000 4.67449394 0.01182769 1871 1517965200 2018.02.07 01:00 4.66295000 4.66410000 4.66180000 4.66605000 4.67350405 0.01188356 1661 1517968800 2018.02.07 02:00 4.66400000 4.67010000 4.66240000 4.67379000 4.67317985 0.01146754 2319 1517972400 2018.02.07 03:00 4.67010000 4.66938000 4.66788000 4.67210000 4.67281796 0.01127429 2032 1517976000 2018.02.07 04:00 4.66947000 4.66375000 4.66120000 4.67040000 4.67195434 0.01100585 2426 1517979600 2018.02.07 05:00 4.66380000 4.66533000 4.66225000 4.66845000 4.67132345 0.00976427 3058 1517983200 2018.02.07 06:00 4.66533000 4.67254000 4.66430000 4.68022000 4.67143932 0.00803327 1707 1517986800 2018.02.07 07:00 4.67270000 4.67695000 4.67270000 4.67901000 4.67196414 0.00692009 1779 1517990400 2018.02.07 08:00 4.67685000 4.67247000 4.66669000 4.67795000 4.67201232 0.00596471 3234 1517994000 2018.02.07 09:00 4.67235000 4.67290000 4.66529000 4.67669000 4.67209686 0.00573666 4268 1517997600 2018.02.07 10:00 4.67320000 4.66953000 4.66628000 4.67425000 4.67185240 0.00553374 7881 1518001200 2018.02.07 11:00 4.66953000 4.66381000 4.66304000 4.67120000 4.67108646 0.00540157 8604 1518004800 2018.02.07 12:00 4.66378000 4.66973000 4.66126000 4.67159000 4.67095727 0.00494277 7886 1518008400 2018.02.07 13:00 4.66973000 4.66825000 4.66640000 4.67330000 4.67069943 0.00469393 6090 1518012000 2018.02.07 14:00 4.66820000 4.66815000 4.66451000 4.67062000 4.67045663 0.00462407 6608 1518015600 2018.02.07 15:00 4.66828000 4.66637000 4.66270000 4.67085000 4.67006743 0.00459395 7219 1518019200 2018.02.07 16:00 4.66653000 4.66380000 4.66145000 4.66805000 4.66947053 0.00411944 9254 1518022800 2018.02.07 17:00 4.66385000 4.65060000 4.64960000 4.66440000 4.66767334 0.00536950 12220 1518026400 2018.02.07 18:00 4.65065000 4.65687000 4.64596000 4.65789000 4.66664445 0.00571781 10436 1518030000 2018.02.07 19:00 4.65670000 4.65905000 4.65039000 4.65966000 4.66592117 0.00597047 8612 1518033600 2018.02.07 20:00 4.65910000 4.66170000 4.65525000 4.66344000 4.66551915 0.00605161 6826 1518037200 2018.02.07 21:00 4.66168000 4.66615000 4.65776000 4.66867000 4.66557923 0.00603675 4310 1518040800 2018.02.07 22:00 4.66610000 4.66441000 4.66053000 4.66771000 4.66546788 0.00596778 3801 1518044400 2018.02.07 23:00 4.66441000 4.66690000 4.66441000 4.67087000 4.66560427 0.00590214 1919 1518048000 2018.02.08 00:00 4.66366000 4.66635000 4.66296000 4.67165000 4.66567529 0.00588445 1897 1518051600 2018.02.08 01:00 4.66645000 4.67053000 4.66610000 4.67200000 4.66613764 0.00594864 1718 1518055200 2018.02.08 02:00 4.67053000 4.66774000 4.65735000 4.67434000 4.66629025 0.00578757 3148 1518058800 2018.02.08 03:00 4.66766000 4.66502000 4.65840000 4.67048000 4.66616927 0.00526522 3491 1518062400 2018.02.08 04:00 4.66502000 4.66397000 4.66378000 4.66773000 4.66595982 0.00505686 2578 1518066000 2018.02.08 05:00 4.66393000 4.66471000 4.66393000 4.66959000 4.66584079 0.00479078 2398 1518069600 2018.02.08 06:00 4.66471000 4.66126000 4.65982000 4.66561000 4.66540452 0.00470518 2071 1518073200 2018.02.08 07:00 4.66118000 4.66156000 4.65935000 4.66654000 4.66503838 0.00468726 3024 1518076800 2018.02.08 08:00 4.66156000 4.66088000 4.65770000 4.66624000 4.66464234 0.00456529 4313 1518080400 2018.02.08 09:00 4.66102000 4.66926000 4.66036000 4.67389000 4.66508212 0.00471415 7933 1518084000 2018.02.08 10:00 4.66985000 4.66765000 4.66013000 4.67540000 4.66532668 0.00477484 10399 1518087600 2018.02.08 11:00 4.66770000 4.66898000 4.66090000 4.67085000 4.66567461 0.00495450 8791 1518091200 2018.02.08 12:00 4.66912000 4.68635000 4.66859000 4.68640000 4.66764370 0.00723123 7586 1518094800 2018.02.08 13:00 4.68630000 4.67479000 4.67121000 4.68635000 4.66832430 0.00653754 6101 1518098400 2018.02.08 14:00 4.67476000 4.66998000 4.66690000 4.67867000 4.66848198 0.00606650 9203 1518102000 2018.02.08 15:00 4.66998000 4.67620000 4.66680000 4.68005000 4.66921703 0.00608226 9038 1518105600 2018.02.08 16:00 4.67625000 4.68807000 4.67456000 4.68960000 4.67101255 0.00747042 8733 1518109200 2018.02.08 17:00 4.68807000 4.69210000 4.68393000 4.69513000 4.67302088 0.00914395 9944 1518112800 2018.02.08 18:00 4.69220000 4.68780000 4.68750000 4.69971000 4.67442842 0.00985262 8915 1518116400 2018.02.08 19:00 4.68770000 4.69457000 4.68493000 4.69940000 4.67634666 0.01114055 10945 1518120000 2018.02.08 20:00 4.69465000 4.68837000 4.68550000 4.69795000 4.67749174 0.01153485 7361 1518123600 2018.02.08 21:00 4.68860000 4.68970000 4.68725000 4.69303000 4.67865443 0.01205606 2919 1518127200 2018.02.08 22:00 4.68975000 4.69080000 4.68565000 4.69507000 4.67981115 0.01241021 3974 1518130800 2018.02.08 23:00 4.69080000 4.68330000 4.68108000 4.69320000 4.68014343 0.01206862 1547 1518134400 2018.02.09 00:00 4.67559000 4.68525000 4.67457000 4.68765000 4.68062977 0.01166709 1123 1518138000 2018.02.09 01:00 4.68520000 4.68830000 4.68309000 4.69185000 4.68136026 0.01135463 2776 1518141600 2018.02.09 02:00 4.68835000 4.68487000 4.68305000 4.69082000 4.68169453 0.01049143 2445 1518145200 2018.02.09 03:00 4.68489000 4.68430000 4.68360000 4.68990000 4.68194267 0.00950053 4039 1518148800 2018.02.09 04:00 4.68435000 4.68550000 4.68040000 4.68600000 4.68228146 0.00826076 4321 1518152400 2018.02.09 05:00 4.68550000 4.68275000 4.68166000 4.68860000 4.68232608 0.00772451 3753 1518156000 2018.02.09 06:00 4.68270000 4.68005000 4.67910000 4.68340000 4.68210931 0.00706926 1673 1518159600 2018.02.09 07:00 4.68000000 4.68120000 4.67835000 4.68350000 4.68202271 0.00646956 2667 1518163200 2018.02.09 08:00 4.68120000 4.67855000 4.67495000 4.68514000 4.68169198 0.00656906 3678 1518166800 2018.02.09 09:00 4.67855000 4.68350000 4.67536000 4.68771000 4.68186417 0.00631727 7788 1518170400 2018.02.09 10:00 4.68350000 4.68415000 4.67802000 4.68834000 4.68208187 0.00562018 7851 1518174000 2018.02.09 11:00 4.68423000 4.68395000 4.68101000 4.69112000 4.68225979 0.00535915 8923 1518177600 2018.02.09 12:00 4.68390000 4.68311000 4.68154000 4.69030000 4.68234076 0.00515105 8433 1518181200 2018.02.09 13:00 4.68311000 4.68315000 4.67555000 4.68575000 4.68241783 0.00462337 8058 1518184800 2018.02.09 14:00 4.68300000 4.68945000 4.67642000 4.69199000 4.68308756 0.00436655 9930 1518188400 2018.02.09 15:00 4.68950000 4.68559000 4.68439000 4.69943000 4.68332589 0.00346871 12753 1518192000 2018.02.09 16:00 4.68559000 4.68290000 4.68094000 4.69033000 4.68328533 0.00329655 10652 1518195600 2018.02.09 17:00 4.68285000 4.68836000 4.67715000 4.69098000 4.68376863 0.00303378 10409 1518199200 2018.02.09 18:00 4.68836000 4.68555000 4.67900000 4.68836000 4.68393828 0.00260319 11176 1518202800 2018.02.09 19:00 4.68555000 4.68732000 4.68147000 4.69520000 4.68426035 0.00267223 10282 1518206400 2018.02.09 20:00 4.68678000 4.68701000 4.68266000 4.69085000 4.68452222 0.00272478 6389 1518210000 2018.02.09 21:00 4.68679000 4.68565000 4.67862000 4.69081000 4.68462963 0.00261227 6227 1518213600 2018.02.09 22:00 4.68565000 4.67775000 4.67660000 4.68731000 4.68397443 0.00296277 6731 1518217200 2018.02.09 23:00 4.67775000 4.67595000 4.67542000 4.68291000 4.68321020 0.00345850 1882 1518393600 2018.02.12 00:00 4.67510000 4.67609000 4.67372000 4.67759000 4.68253208 0.00381397 793 1518397200 2018.02.12 01:00 4.67613000 4.67781000 4.67350000 4.67784000 4.68208236 0.00401884 713 1518400800 2018.02.12 02:00 4.67778000 4.68227000 4.67763000 4.68269000 4.68210023 0.00398937 211 1518404400 2018.02.12 03:00 4.68223000 4.68290000 4.68127000 4.68541000 4.68217640 0.00397084 836 1518408000 2018.02.12 04:00 4.68290000 4.68613000 4.68128000 4.68728000 4.68255293 0.00388455 559 1518411600 2018.02.12 05:00 4.68613000 4.68630000 4.68345000 4.68848000 4.68290980 0.00389213 860 1518415200 2018.02.12 06:00 4.68629000 4.68399000 4.68120000 4.69004000 4.68301267 0.00387384 1476 1518418800 2018.02.12 07:00 4.68395000 4.67600000 4.67345000 4.68395000 4.68234480 0.00425085 1580 1518422400 2018.02.12 08:00 4.67605000 4.67824000 4.67560000 4.68140000 4.68195387 0.00441428 3329 1518426000 2018.02.12 09:00 4.67833000 4.68415000 4.67359000 4.68618000 4.68216302 0.00439022 5185 1518429600 2018.02.12 10:00 4.68415000 4.68036000 4.67734000 4.68428000 4.68199131 0.00411488 8117 1518433200 2018.02.12 11:00 4.68055000 4.67525000 4.67429000 4.68141000 4.68134928 0.00435650 6238 1518436800 2018.02.12 12:00 4.67520000 4.67241000 4.66937000 4.67660000 4.68049792 0.00487774 5804 1518440400 2018.02.12 13:00 4.67253000 4.67226000 4.67064000 4.67680000 4.67971335 0.00499797 4104 1518444000 2018.02.12 14:00 4.67226000 4.66653000 4.66525000 4.67260000 4.67845780 0.00579273 6359 1518447600 2018.02.12 15:00 4.66668000 4.66486000 4.65860000 4.66845000 4.67716277 0.00639591 8335 1518451200 2018.02.12 16:00 4.66486000 4.66450000 4.65879000 4.66939000 4.67595679 0.00680235 8593 1518454800 2018.02.12 17:00 4.66435000 4.67148000 4.66067000 4.67270000 4.67553043 0.00659121 3869 1518458400 2018.02.12 18:00 4.67148000 4.66364000 4.66202000 4.67533000 4.67439801 0.00726220 3226 1518462000 2018.02.12 19:00 4.66355000 4.66660000 4.65833000 4.66730000 4.67365534 0.00761442 4545 1518465600 2018.02.12 20:00 4.66655000 4.66855000 4.66550000 4.67440000 4.67316912 0.00779333 3540 1518469200 2018.02.12 21:00 4.66850000 4.67072000 4.66395000 4.67338000 4.67293587 0.00779748 2269 1518472800 2018.02.12 22:00 4.67117000 4.67225000 4.66618000 4.67560000 4.67287055 0.00752714 2855 1518476400 2018.02.12 23:00 4.67220000 4.66882000 4.66820000 4.67290000 4.67248478 0.00729386 1287 1518480000 2018.02.13 00:00 4.66748000 4.66706000 4.66566000 4.66980000 4.67196813 0.00677126 711 1518483600 2018.02.13 01:00 4.66706000 4.67348000 4.66691000 4.67653000 4.67211212 0.00597403 469 1518487200 2018.02.13 02:00 4.67345000 4.66703000 4.66612000 4.67366000 4.67162811 0.00541173 233 1518490800 2018.02.13 03:00 4.66752000 4.67344000 4.66752000 4.67455000 4.67180067 0.00535852 1560 1518494400 2018.02.13 04:00 4.67322000 4.67038000 4.66761000 4.67330000 4.67166537 0.00514380 2410 1518498000 2018.02.13 05:00 4.67034000 4.66835000 4.66672000 4.67087000 4.67134962 0.00426602 1594 1518501600 2018.02.13 06:00 4.66850000 4.67255000 4.66835000 4.67255000 4.67146394 0.00382698 1915 1518505200 2018.02.13 07:00 4.67245000 4.67821000 4.67040000 4.67895000 4.67210642 0.00435206 3048 1518508800 2018.02.13 08:00 4.67828000 4.68259000 4.67788000 4.68345000 4.67310486 0.00541339 3255 1518512400 2018.02.13 09:00 4.68278000 4.68540000 4.68102000 4.68820000 4.67427583 0.00659887 5036 1518516000 2018.02.13 10:00 4.68570000 4.68452000 4.68180000 4.69108000 4.67525146 0.00719224 8612 1518519600 2018.02.13 11:00 4.68462000 4.68271000 4.68246000 4.69076000 4.67596180 0.00730495 7882 1518523200 2018.02.13 12:00 4.68279000 4.68515000 4.68116000 4.69160000 4.67683686 0.00747212 8121 1518526800 2018.02.13 13:00 4.68520000 4.68558000 4.68375000 4.69030000 4.67766954 0.00794055 7122 1518530400 2018.02.13 14:00 4.68558000 4.68385000 4.68345000 4.69258000 4.67825816 0.00762783 7460 1518534000 2018.02.13 15:00 4.68409000 4.69340000 4.68365000 4.69370000 4.67970024 0.00833185 7949 1518537600 2018.02.13 16:00 4.69345000 4.70826000 4.69299000 4.70856000 4.68242022 0.01081175 8034 1518541200 2018.02.13 17:00 4.70826000 4.70788000 4.69988000 4.70935000 4.68484496 0.01254711 7820 1518544800 2018.02.13 18:00 4.70801000 4.70638000 4.70439000 4.71085000 4.68689591 0.01369411 4658 1518548400 2018.02.13 19:00 4.70630000 4.70415000 4.70331000 4.70995000 4.68853916 0.01407955 3820 1518552000 2018.02.13 20:00 4.70410000 4.70155000 4.70085000 4.70793000 4.68977829 0.01385984 3005 1518555600 2018.02.13 21:00 4.70160000 4.70400000 4.70017000 4.70450000 4.69113274 0.01405554 2274 1518559200 2018.02.13 22:00 4.70400000 4.70293000 4.70265000 4.70770000 4.69225629 0.01346777 2629 1518562800 2018.02.13 23:00 4.70318000 4.70886000 4.70124000 4.70975000 4.69383759 0.01358153 1449 1518566400 2018.02.14 00:00 4.70144000 4.70266000 4.70087000 4.70615000 4.69467782 0.01280142 1966 1518570000 2018.02.14 01:00 4.70266000 4.70310000 4.70170000 4.70659000 4.69547993 0.01158433 823 1518573600 2018.02.14 02:00 4.70305000 4.70395000 4.70191000 4.70784000 4.69628661 0.01056879 1443 1518577200 2018.02.14 03:00 4.70400000 4.71080000 4.70075000 4.71136000 4.69766883 0.01023545 963 1518580800 2018.02.14 04:00 4.71080000 4.72030000 4.70980000 4.72040000 4.69982418 0.01080469 4155 1518584400 2018.02.14 05:00 4.72025000 4.72000000 4.71586000 4.72354000 4.70174569 0.01121870 2993 1518588000 2018.02.14 06:00 4.72000000 4.70962000 4.70950000 4.72200000 4.70249562 0.01067331 2379 1518591600 2018.02.14 07:00 4.70978000 4.71300000 4.70848000 4.71623000 4.70349604 0.00991525 2291 1518595200 2018.02.14 08:00 4.71295000 4.70227000 4.70142000 4.71415000 4.70337928 0.00904634 2412 1518598800 2018.02.14 09:00 4.70280000 4.70660000 4.70023000 4.70760000 4.70368601 0.00807453 4720 1518602400 2018.02.14 10:00 4.70660000 4.69889000 4.69666000 4.71015000 4.70322925 0.00702781 7410 1518606000 2018.02.14 11:00 4.69900000 4.69771000 4.69735000 4.70289000 4.70270361 0.00706755 6798 1518609600 2018.02.14 12:00 4.69773000 4.69551000 4.68969000 4.69930000 4.70201850 0.00748272 5419 1518613200 2018.02.14 13:00 4.69551000 4.69121000 4.68785000 4.69610000 4.70098912 0.00822627 5553 1518616800 2018.02.14 14:00 4.69121000 4.69072000 4.68862000 4.69515000 4.70001111 0.00889397 5074 1518620400 2018.02.14 15:00 4.69078000 4.69555000 4.68038000 4.69994000 4.69958624 0.00909827 18778 1518624000 2018.02.14 16:00 4.69555000 4.70198000 4.69269000 4.70245000 4.69981422 0.00899553 17106 1518627600 2018.02.14 17:00 4.70183000 4.70305000 4.69938000 4.71224000 4.70012239 0.00883866 13748 1518631200 2018.02.14 18:00 4.70305000 4.70029000 4.69195000 4.70590000 4.70013835 0.00880976 8078 1518634800 2018.02.14 19:00 4.70020000 4.69951000 4.69693000 4.70566000 4.70007851 0.00861479 5877 1518638400 2018.02.14 20:00 4.69951000 4.69935000 4.69875000 4.70645000 4.70000913 0.00862217 5818 1518642000 2018.02.14 21:00 4.69930000 4.70280000 4.69857000 4.70565000 4.70027492 0.00852359 4990 1518645600 2018.02.14 22:00 4.70285000 4.71134000 4.70195000 4.71134000 4.70132874 0.00850639 5175 1518649200 2018.02.14 23:00 4.71115000 4.70825000 4.70530000 4.71152000 4.70198791 0.00824474 1794 1518652800 2018.02.15 00:00 4.71018000 4.71380000 4.70936000 4.71560000 4.70311287 0.00755054 1949 1518656400 2018.02.15 01:00 4.71340000 4.71800000 4.71215000 4.72020000 4.70453069 0.00749943 1670 1518660000 2018.02.15 02:00 4.71800000 4.71190000 4.71009000 4.71831000 4.70523253 0.00775768 2968 1518663600 2018.02.15 03:00 4.71185000 4.71260000 4.71140000 4.71730000 4.70593419 0.00796309 3558 1518667200 2018.02.15 04:00 4.71265000 4.71165000 4.71010000 4.71735000 4.70647856 0.00820249 2819 1518670800 2018.02.15 05:00 4.71160000 4.71205000 4.70990000 4.71295000 4.70700917 0.00848221 1895 1518674400 2018.02.15 06:00 4.71205000 4.71195000 4.71090000 4.71510000 4.70747973 0.00851422 2337 1518678000 2018.02.15 07:00 4.71195000 4.72035000 4.71195000 4.72385000 4.70870547 0.00906253 2081 1518681600 2018.02.15 08:00 4.72035000 4.71956000 4.71370000 4.72235000 4.70973923 0.00918325 3655 1518685200 2018.02.15 09:00 4.71971000 4.71952000 4.71631000 4.72635000 4.71067073 0.00869847 11016 1518688800 2018.02.15 10:00 4.71952000 4.72120000 4.71472000 4.72416000 4.71167352 0.00801170 10029 1518692400 2018.02.15 11:00 4.72120000 4.71879000 4.71575000 4.72305000 4.71235128 0.00743190 8294 1518696000 2018.02.15 12:00 4.71879000 4.71735000 4.71575000 4.71970000 4.71282735 0.00720999 6785 1518699600 2018.02.15 13:00 4.71730000 4.71265000 4.70919000 4.71885000 4.71281046 0.00686898 8239 1518703200 2018.02.15 14:00 4.71270000 4.70877000 4.70750000 4.71320000 4.71242565 0.00633433 8394 1518706800 2018.02.15 15:00 4.70877000 4.71175000 4.70429000 4.71365000 4.71236130 0.00564865 10752 1518710400 2018.02.15 16:00 4.71185000 4.71692000 4.70893000 4.71730000 4.71279547 0.00481613 8084 1518714000 2018.02.15 17:00 4.71692000 4.71015000 4.70770000 4.71955000 4.71254352 0.00440856 11960 1518717600 2018.02.15 18:00 4.71010000 4.71134000 4.70597000 4.71445000 4.71242890 0.00445875 6610 1518721200 2018.02.15 19:00 4.71130000 4.70803000 4.70209000 4.71130000 4.71200995 0.00467073 6086 1518724800 2018.02.15 20:00 4.70803000 4.71310000 4.70703000 4.71583000 4.71211377 0.00460796 3679 1518728400 2018.02.15 21:00 4.71310000 4.71673000 4.70967000 4.71673000 4.71255341 0.00433837 3021 1518732000 2018.02.15 22:00 4.71673000 4.71405000 4.71332000 4.71686000 4.71269594 0.00428938 2161 1518735600 2018.02.15 23:00 4.71400000 4.71180000 4.70791000 4.71400000 4.71261061 0.00432829 1566 1518739200 2018.02.16 00:00 4.70123000 4.70875000 4.70063000 4.71105000 4.71224294 0.00455707 2583 1518742800 2018.02.16 01:00 4.70865000 4.70675000 4.70515000 4.70991000 4.71171980 0.00493559 894 1518746400 2018.02.16 02:00 4.70657000 4.71035000 4.70530000 4.71305000 4.71158934 0.00500359 1148 1518750000 2018.02.16 03:00 4.71040000 4.71695000 4.71035000 4.71860000 4.71209988 0.00455135 1862 1518753600 2018.02.16 04:00 4.71700000 4.71877000 4.71520000 4.72198000 4.71273513 0.00430639 4442 1518757200 2018.02.16 05:00 4.71877000 4.71870000 4.71423000 4.71980000 4.71330321 0.00416067 2469 1518760800 2018.02.16 06:00 4.71860000 4.71695000 4.71315000 4.72150000 4.71365053 0.00385863 4673 1518764400 2018.02.16 07:00 4.71710000 4.72645000 4.71506000 4.73684000 4.71486952 0.00477947 2808 1518768000 2018.02.16 08:00 4.72640000 4.72775000 4.72120000 4.73040000 4.71609624 0.00580052 2579 1518771600 2018.02.16 09:00 4.72775000 4.72215000 4.72137000 4.72945000 4.71667278 0.00605802 6681 1518775200 2018.02.16 10:00 4.72210000 4.70885000 4.70560000 4.72335000 4.71592776 0.00586710 8926 1518778800 2018.02.16 11:00 4.70855000 4.69591000 4.69021000 4.71439000 4.71402130 0.00706794 9896 1518782400 2018.02.16 12:00 4.69590000 4.68490000 4.68252000 4.69635000 4.71124785 0.00952660 10298 1518786000 2018.02.16 13:00 4.68490000 4.68563000 4.67895000 4.68865000 4.70880805 0.01136692 8650 1518789600 2018.02.16 14:00 4.68563000 4.68065000 4.67885000 4.68890000 4.70612633 0.01342745 9291 1518793200 2018.02.16 15:00 4.68070000 4.66900000 4.66833000 4.68200000 4.70259049 0.01651458 9865 1518796800 2018.02.16 16:00 4.66905000 4.66653000 4.66420000 4.67046000 4.69915616 0.01905750 7435 1518800400 2018.02.16 17:00 4.66627000 4.65689000 4.65519000 4.66719000 4.69513081 0.02189287 3887 1518804000 2018.02.16 18:00 4.65680000 4.65455000 4.65253000 4.65975000 4.69126597 0.02432665 3075 1518807600 2018.02.16 19:00 4.65455000 4.65534000 4.65190000 4.65745000 4.68784445 0.02614161 3949 1518811200 2018.02.16 20:00 4.65534000 4.64980000 4.64925000 4.66066000 4.68422117 0.02809007 5304 1518814800 2018.02.16 21:00 4.64985000 4.65110000 4.64640000 4.65255000 4.68106677 0.02950194 5204 1518818400 2018.02.16 22:00 4.65105000 4.64855000 4.64761000 4.65165000 4.67796994 0.03052000 2697 1518822000 2018.02.16 23:00 4.64850000 4.64500000 4.64494000 4.65035000 4.67482994 0.03096234 1280 1518998400 2018.02.19 00:00 4.63990000 4.65095000 4.63990000 4.65245000 4.67255566 0.03037912 792 1519002000 2018.02.19 01:00 4.65100000 4.65175000 4.65045000 4.65618000 4.67057417 0.02934847 287 1519005600 2018.02.19 02:00 4.65155000 4.65572000 4.65114000 4.65772000 4.66915949 0.02788512 208 1519009200 2018.02.19 03:00 4.65565000 4.66140000 4.65556000 4.66161000 4.66842049 0.02489831 756 1519012800 2018.02.19 04:00 4.66120000 4.65785000 4.65760000 4.66145000 4.66741378 0.02118789 1028 1519016400 2018.02.19 05:00 4.65780000 4.65635000 4.65545000 4.65860000 4.66636008 0.01731671 1514 1519020000 2018.02.19 06:00 4.65625000 4.65383000 4.65277000 4.65690000 4.66516674 0.01440405 2011 1519023600 2018.02.19 07:00 4.65397000 4.65580000 4.65036000 4.65729000 4.66427467 0.01246729 2196 1519027200 2018.02.19 08:00 4.65575000 4.66235000 4.65505000 4.66282000 4.66409137 0.01149988 3469 1519030800 2018.02.19 09:00 4.66252000 4.65703000 4.65111000 4.66309000 4.66341886 0.01012367 5305 1519034400 2018.02.19 10:00 4.65703000 4.66232000 4.65242000 4.66383000 4.66331420 0.00928351 5043 1519038000 2018.02.19 11:00 4.66235000 4.66706000 4.66112000 4.66804000 4.66367095 0.00951885 2991 1519041600 2018.02.19 12:00 4.66703000 4.67295000 4.66378000 4.67295000 4.66455467 0.01040487 3261 1519045200 2018.02.19 13:00 4.67290000 4.66616000 4.66524000 4.67339000 4.66470756 0.01038507 2757 1519048800 2018.02.19 14:00 4.66603000 4.65864000 4.65695000 4.66690000 4.66412969 0.00979565 3941 1519052400 2018.02.19 15:00 4.65864000 4.65091000 4.64955000 4.66066000 4.66287067 0.00915959 6407 1519056000 2018.02.19 16:00 4.65091000 4.65569000 4.65006000 4.65698000 4.66218680 0.00839456 3459 1519059600 2018.02.19 17:00 4.65569000 4.65505000 4.64888000 4.65758000 4.66150711 0.00778748 2952 1519063200 2018.02.19 18:00 4.65505000 4.65752000 4.65149000 4.65796000 4.66112738 0.00709301 2017 1519066800 2018.02.19 19:00 4.65725000 4.66210000 4.65313000 4.66320000 4.66122001 0.00615106 2793 1519070400 2018.02.19 20:00 4.66205000 4.66292000 4.65941000 4.66373000 4.66138192 0.00577897 2228 1519074000 2018.02.19 21:00 4.66300000 4.66375000 4.66280000 4.66541000 4.66160745 0.00546041 1267 1519077600 2018.02.19 22:00 4.66371000 4.66313000 4.66245000 4.66425000 4.66175245 0.00535213 867 1519081200 2018.02.19 23:00 4.66309000 4.66340000 4.65907000 4.66540000 4.66190936 0.00541054 1260 1519084800 2018.02.20 00:00 4.66201000 4.66300000 4.65780000 4.66480000 4.66201323 0.00536782 1536 1519088400 2018.02.20 01:00 4.66310000 4.66190000 4.65940000 4.66575000 4.66200245 0.00521382 1123 1519092000 2018.02.20 02:00 4.66185000 4.66481000 4.66035000 4.66586000 4.66226983 0.00496716 1294 1519095600 2018.02.20 03:00 4.66477000 4.66474000 4.66061000 4.66519000 4.66250509 0.00481400 2275 1519099200 2018.02.20 04:00 4.66474000 4.66241000 4.66154000 4.66616000 4.66249603 0.00481256 1338 1519102800 2018.02.20 05:00 4.66241000 4.66211000 4.65967000 4.66294000 4.66245927 0.00465202 1501 1519106400 2018.02.20 06:00 4.66208000 4.66051000 4.65638000 4.66488000 4.66227362 0.00465523 2232 1519110000 2018.02.20 07:00 4.66055000 4.66140000 4.65895000 4.66330000 4.66219042 0.00452414 1811 1519113600 2018.02.20 08:00 4.66140000 4.66350000 4.65921000 4.66624000 4.66231514 0.00387714 2868 1519117200 2018.02.20 09:00 4.66366000 4.66245000 4.65603000 4.66636000 4.66232799 0.00378523 3477 1519120800 2018.02.20 10:00 4.66240000 4.66310000 4.65741000 4.66380000 4.66240151 0.00372103 6330 1519124400 2018.02.20 11:00 4.66295000 4.66105000 4.65955000 4.66690000 4.66227280 0.00267910 6889 1519128000 2018.02.20 12:00 4.66115000 4.66265000 4.66090000 4.66703000 4.66230872 0.00224355 6822 1519131600 2018.02.20 13:00 4.66267000 4.66281000 4.65713000 4.66416000 4.66235646 0.00154893 6260 1519135200 2018.02.20 14:00 4.66288000 4.65997000 4.65922000 4.66437000 4.66212918 0.00129234 7041 1519138800 2018.02.20 15:00 4.66001000 4.65938000 4.65390000 4.66045000 4.66186735 0.00151138 10055 1519142400 2018.02.20 16:00 4.65938000 4.68655000 4.65878000 4.68747000 4.66421808 0.00547035 9658 1519146000 2018.02.20 17:00 4.68640000 4.69789000 4.68547000 4.70665000 4.66742493 0.00947126 5109 1519149600 2018.02.20 18:00 4.69803000 4.68749000 4.68654000 4.69983000 4.66933589 0.01076501 3400 1519153200 2018.02.20 19:00 4.68710000 4.68725000 4.68530000 4.69262000 4.67104199 0.01176847 4379 1519156800 2018.02.20 20:00 4.68730000 4.69145000 4.68681000 4.69420000 4.67298561 0.01292819 2678 1519160400 2018.02.20 21:00 4.69155000 4.68765000 4.68704000 4.69235000 4.67438222 0.01344452 2682 1519164000 2018.02.20 22:00 4.68755000 4.68614000 4.68595000 4.68995000 4.67550201 0.01381083 2038 1519167600 2018.02.20 23:00 4.68614000 4.68657000 4.68465000 4.68755000 4.67655611 0.01408074 855 1519171200 2018.02.21 00:00 4.68203000 4.68631000 4.68061000 4.68812000 4.67748505 0.01410605 1098 1519174800 2018.02.21 01:00 4.68631000 4.68624000 4.68415000 4.68689000 4.67831885 0.01399295 998 1519178400 2018.02.21 02:00 4.68625000 4.68695000 4.68485000 4.69020000 4.67914087 0.01369667 2545 1519182000 2018.02.21 03:00 4.68700000 4.68775000 4.68455000 4.68865000 4.67996078 0.01336684 2336 1519185600 2018.02.21 04:00 4.68780000 4.68665000 4.68642000 4.69030000 4.68059785 0.01300875 2083 1519189200 2018.02.21 05:00 4.68665000 4.69023000 4.68632000 4.69070000 4.68151520 0.01260807 1908 1519192800 2018.02.21 06:00 4.69012000 4.69055000 4.68893000 4.69758000 4.68237566 0.01211296 1111 1519196400 2018.02.21 07:00 4.69060000 4.68272000 4.68165000 4.69315000 4.68240845 0.01113431 1823 1519200000 2018.02.21 08:00 4.68272000 4.67325000 4.66814000 4.68293000 4.68153622 0.01052479 3491 1519203600 2018.02.21 09:00 4.67325000 4.66964000 4.66885000 4.67677000 4.68040324 0.01030138 4708 1519207200 2018.02.21 10:00 4.66950000 4.66285000 4.65981000 4.67090000 4.67873151 0.01069504 6185 1519210800 2018.02.21 11:00 4.66290000 4.67372000 4.66188000 4.67413000 4.67825422 0.01012656 5433 1519214400 2018.02.21 12:00 4.67364000 4.67012000 4.66787000 4.67709000 4.67747953 0.01054762 4583 1519218000 2018.02.21 13:00 4.67014000 4.66631000 4.66527000 4.67214000 4.67641577 0.01036305 3784 1519221600 2018.02.21 14:00 4.66631000 4.66545000 4.65920000 4.66750000 4.67537141 0.01084940 4380 1519225200 2018.02.21 15:00 4.66551000 4.67297000 4.66079000 4.67298000 4.67514270 0.01063920 4870 1519228800 2018.02.21 16:00 4.67297000 4.66923000 4.66840000 4.67502000 4.67457959 0.01031401 6362 1519232400 2018.02.21 17:00 4.66960000 4.66635000 4.66464000 4.67176000 4.67379582 0.01035371 4619 1519236000 2018.02.21 18:00 4.66635000 4.66470000 4.66101000 4.66981000 4.67292955 0.01048304 3162 1519239600 2018.02.21 19:00 4.66470000 4.66497000 4.66249000 4.66535000 4.67217150 0.01042871 3826 1519243200 2018.02.21 20:00 4.66497000 4.66410000 4.66320000 4.66876000 4.67140278 0.01032262 2766 1519246800 2018.02.21 21:00 4.66420000 4.65940000 4.65576000 4.67154000 4.67025966 0.01042187 10471 1519250400 2018.02.21 22:00 4.65950000 4.66138000 4.65555000 4.66402000 4.66941398 0.01012353 2823 1519254000 2018.02.21 23:00 4.66138000 4.65282000 4.65282000 4.66564000 4.66783360 0.01024521 1785 1519257600 2018.02.22 00:00 4.64844000 4.65940000 4.64844000 4.66130000 4.66703040 0.00966176 1367 1519261200 2018.02.22 01:00 4.65950000 4.66066000 4.65915000 4.66310000 4.66642370 0.00833314 857 1519264800 2018.02.22 02:00 4.66075000 4.66405000 4.65652000 4.66518000 4.66619763 0.00636954 2037 1519268400 2018.02.22 03:00 4.66405000 4.65950000 4.65790000 4.66528000 4.66555976 0.00530085 3122 1519272000 2018.02.22 04:00 4.65950000 4.66148000 4.65866000 4.66215000 4.66517121 0.00502660 2577 1519275600 2018.02.22 05:00 4.66126000 4.66661000 4.66120000 4.66721000 4.66530824 0.00496269 1645 1519279200 2018.02.22 06:00 4.66661000 4.66533000 4.66533000 4.66906000 4.66531031 0.00493253 1518 1519282800 2018.02.22 07:00 4.66533000 4.66235000 4.65612000 4.66671000 4.66502838 0.00452692 2043 1519286400 2018.02.22 08:00 4.66240000 4.66660000 4.65837000 4.66769000 4.66517806 0.00444358 2619 1519290000 2018.02.22 09:00 4.66683000 4.66951000 4.66007000 4.66951000 4.66559062 0.00467883 4503 1519293600 2018.02.22 10:00 4.66951000 4.68003000 4.66475000 4.68062000 4.66696580 0.00608342 7161 1519297200 2018.02.22 11:00 4.67988000 4.68081000 4.67775000 4.68452000 4.66828430 0.00719762 5370 1519300800 2018.02.22 12:00 4.68081000 4.67670000 4.67288000 4.68081000 4.66908579 0.00778898 4061 1519304400 2018.02.22 13:00 4.67667000 4.67151000 4.67059000 4.67970000 4.66931667 0.00789005 3983 1519308000 2018.02.22 14:00 4.67151000 4.66558000 4.66451000 4.67474000 4.66896080 0.00770680 9450 1519311600 2018.02.22 15:00 4.66558000 4.67243000 4.66400000 4.67336000 4.66929120 0.00782672 8422 1519315200 2018.02.22 16:00 4.67259000 4.67604000 4.67130000 4.67785000 4.66993394 0.00812698 5602 1519318800 2018.02.22 17:00 4.67589000 4.66609000 4.66459000 4.67705000 4.66956785 0.00769307 6983 1519322400 2018.02.22 18:00 4.66600000 4.66534000 4.66035000 4.66740000 4.66916520 0.00741172 4991 1519326000 2018.02.22 19:00 4.66534000 4.66880000 4.66410000 4.67215000 4.66913042 0.00644190 4437 1519329600 2018.02.22 20:00 4.66885000 4.66795000 4.66540000 4.67206000 4.66901800 0.00605599 3800 1519333200 2018.02.22 21:00 4.66800000 4.66848000 4.66758000 4.67179000 4.66896676 0.00575958 2279 1519336800 2018.02.22 22:00 4.66848000 4.66560000 4.66443000 4.67075000 4.66864611 0.00570530 1979 1519340400 2018.02.22 23:00 4.66556000 4.66616000 4.66520000 4.66785000 4.66840934 0.00538340 1125 1519344000 2018.02.23 00:00 4.66273000 4.66700000 4.66095000 4.66720000 4.66827512 0.00519383 1046 1519347600 2018.02.23 01:00 4.66705000 4.66365000 4.66356000 4.66970000 4.66783463 0.00538535 1350 1519351200 2018.02.23 02:00 4.66360000 4.66584000 4.66225000 4.66630000 4.66764467 0.00543038 1606 1519354800 2018.02.23 03:00 4.66568000 4.66400000 4.66126000 4.66585000 4.66729756 0.00548587 1458 1519358400 2018.02.23 04:00 4.66415000 4.65955000 4.65883000 4.66430000 4.66655969 0.00601725 2050 1519362000 2018.02.23 05:00 4.65950000 4.66190000 4.65814000 4.66259000 4.66611591 0.00623942 1647 1519365600 2018.02.23 06:00 4.66190000 4.66045000 4.65780000 4.66285000 4.66557630 0.00573147 1576 1519369200 2018.02.23 07:00 4.66050000 4.66250000 4.65847000 4.66445000 4.66528332 0.00474446 2009 1519372800 2018.02.23 08:00 4.66255000 4.66140000 4.66010000 4.66530000 4.66491348 0.00417418 2655 1519376400 2018.02.23 09:00 4.66126000 4.65721000 4.65571000 4.66391000 4.66417982 0.00439528 3835 1519380000 2018.02.23 10:00 4.65734000 4.65865000 4.65430000 4.66185000 4.66365317 0.00467334 5575 1519383600 2018.02.23 11:00 4.65870000 4.65865000 4.65728000 4.66240000 4.66317667 0.00447753 4495 1519387200 2018.02.23 12:00 4.65855000 4.66192000 4.65832000 4.66405000 4.66305699 0.00345822 4029 1519390800 2018.02.23 13:00 4.66193000 4.66152000 4.65765000 4.66445000 4.66291061 0.00342321 3838 1519394400 2018.02.23 14:00 4.66145000 4.66046000 4.65820000 4.66324000 4.66267722 0.00344372 4758 1519398000 2018.02.23 15:00 4.66065000 4.65891000 4.65717000 4.66215000 4.66231844 0.00328032 3664 1519401600 2018.02.23 16:00 4.65895000 4.66695000 4.65852000 4.66695000 4.66275954 0.00320101 4920 1519405200 2018.02.23 17:00 4.66695000 4.66055000 4.65675000 4.67040000 4.66254911 0.00293928 4905 1519408800 2018.02.23 18:00 4.66052000 4.65951000 4.65585000 4.66133000 4.66225967 0.00288245 3505 1519412400 2018.02.23 19:00 4.65951000 4.66284000 4.65688000 4.66446000 4.66231494 0.00276272 2693 1519416000 2018.02.23 20:00 4.66288000 4.65887000 4.65729000 4.66518000 4.66198685 0.00255894 1558 1519419600 2018.02.23 21:00 4.65892000 4.65768000 4.65635000 4.65986000 4.66157667 0.00258259 2471 1519423200 2018.02.23 22:00 4.65770000 4.66176000 4.65724000 4.66545000 4.66159413 0.00240652 1927 1519426800 2018.02.23 23:00 4.66147000 4.65811000 4.65712000 4.66150000 4.66126231 0.00233937 1768 1519603200 2018.02.26 00:00 4.65460000 4.65465000 4.65280000 4.65590000 4.66063257 0.00256936 1445 1519606800 2018.02.26 01:00 4.65470000 4.65714000 4.65139000 4.65714000 4.66029994 0.00260999 766 1519610400 2018.02.26 02:00 4.65756000 4.65716000 4.65347000 4.65802000 4.66000090 0.00266598 328 1519614000 2018.02.26 03:00 4.65700000 4.65929000 4.65640000 4.66255000 4.65993319 0.00260367 710 1519617600 2018.02.26 04:00 4.65936000 4.66355000 4.65936000 4.66605000 4.66027765 0.00274906 2455 1519621200 2018.02.26 05:00 4.66360000 4.66228000 4.66109000 4.66499000 4.66046835 0.00272415 1054 1519624800 2018.02.26 06:00 4.66225000 4.66110000 4.65998000 4.66295000 4.66052851 0.00270520 828 1519628400 2018.02.26 07:00 4.66105000 4.65840000 4.65680000 4.66235000 4.66032579 0.00269235 2064 1519632000 2018.02.26 08:00 4.65830000 4.65853000 4.65599000 4.66295000 4.66015477 0.00268106 2577 1519635600 2018.02.26 09:00 4.65853000 4.65565000 4.65499000 4.66135000 4.65972574 0.00280664 3578 1519639200 2018.02.26 10:00 4.65560000 4.65895000 4.65499000 4.66126000 4.65965186 0.00280470 5371 1519642800 2018.02.26 11:00 4.65895000 4.66369000 4.65857000 4.66765000 4.66003644 0.00294325 4003 1519646400 2018.02.26 12:00 4.66366000 4.66522000 4.66280000 4.67053000 4.66053012 0.00285417 3326 1519650000 2018.02.26 13:00 4.66522000 4.66565000 4.66332000 4.66723000 4.66101772 0.00319534 2203 1519653600 2018.02.26 14:00 4.66550000 4.65988000 4.65988000 4.66632000 4.66090937 0.00315544 3317 1519657200 2018.02.26 15:00 4.65988000 4.65680000 4.65680000 4.66180000 4.66051800 0.00313615 4164 1519660800 2018.02.26 16:00 4.65670000 4.65743000 4.65655000 4.66197000 4.66022391 0.00312250 3608 1519664400 2018.02.26 17:00 4.65773000 4.65880000 4.65308000 4.66110000 4.66008830 0.00306670 6273 1519668000 2018.02.26 18:00 4.65928000 4.66071000 4.65444000 4.66451000 4.66014751 0.00305609 4222 1519671600 2018.02.26 19:00 4.66035000 4.66055000 4.65800000 4.66285000 4.66018584 0.00302829 3617 1519675200 2018.02.26 20:00 4.66055000 4.66455000 4.65878000 4.66480000 4.66060147 0.00294894 2166 1519678800 2018.02.26 21:00 4.66475000 4.66205000 4.65935000 4.66510000 4.66073943 0.00287155 1881 1519682400 2018.02.26 22:00 4.66215000 4.66145000 4.65976000 4.66250000 4.66080710 0.00276347 1667 1519686000 2018.02.26 23:00 4.66140000 4.66315000 4.66050000 4.66350000 4.66103023 0.00279209 718 1519689600 2018.02.27 00:00 4.65924000 4.66195000 4.65780000 4.66515000 4.66111783 0.00274985 1779 1519693200 2018.02.27 01:00 4.66190000 4.66330000 4.66125000 4.66380000 4.66132566 0.00280534 1086 1519696800 2018.02.27 02:00 4.66325000 4.66794000 4.66292000 4.66985000 4.66195559 0.00325101 1322 1519700400 2018.02.27 03:00 4.66794000 4.66942000 4.66401000 4.66942000 4.66266649 0.00367054 1985 1519704000 2018.02.27 04:00 4.66942000 4.67030000 4.66833000 4.67218000 4.66339349 0.00406049 1705 1519707600 2018.02.27 05:00 4.67034000 4.66880000 4.66634000 4.67061000 4.66390840 0.00394854 1724 1519711200 2018.02.27 06:00 4.66885000 4.66380000 4.66330000 4.67025000 4.66389807 0.00378804 1117 1519714800 2018.02.27 07:00 4.66375000 4.66681000 4.66355000 4.67008000 4.66417540 0.00388699 1084 1519718400 2018.02.27 08:00 4.66688000 4.66931000 4.66361000 4.67030000 4.66466441 0.00414034 2302 1519722000 2018.02.27 09:00 4.66956000 4.67615000 4.66850000 4.67711000 4.66575827 0.00509856 3769 1519725600 2018.02.27 10:00 4.67627000 4.66936000 4.66724000 4.67760000 4.66610130 0.00508005 3984 1519729200 2018.02.27 11:00 4.66940000 4.66950000 4.66488000 4.67060000 4.66642498 0.00476487 2633 1519732800 2018.02.27 12:00 4.66930000 4.66860000 4.66391000 4.67193000 4.66663213 0.00438024 4021 1519736400 2018.02.27 13:00 4.66855000 4.66600000 4.66378000 4.66855000 4.66657192 0.00401113 3884 1519740000 2018.02.27 14:00 4.66605000 4.66607000 4.66500000 4.66900000 4.66652412 0.00379138 3756 1519743600 2018.02.27 15:00 4.66618000 4.65975000 4.65915000 4.66795000 4.66587897 0.00389324 8280 1519747200 2018.02.27 16:00 4.65980000 4.65742000 4.65700000 4.66442000 4.66507335 0.00442513 8465 1519750800 2018.02.27 17:00 4.65742000 4.66072000 4.65350000 4.66539000 4.66465875 0.00458305 10313 1519754400 2018.02.27 18:00 4.66072000 4.65870000 4.65777000 4.66666000 4.66409125 0.00489304 4118 1519758000 2018.02.27 19:00 4.65839000 4.66062000 4.65652000 4.66427000 4.66376065 0.00506855 3653 1519761600 2018.02.27 20:00 4.66055000 4.65815000 4.65563000 4.66104000 4.66322630 0.00541138 3255 1519765200 2018.02.27 21:00 4.65820000 4.65923000 4.65768000 4.66275000 4.66284570 0.00564176 2398 1519768800 2018.02.27 22:00 4.65915000 4.66490000 4.65705000 4.66710000 4.66304135 0.00546512 1380 1519772400 2018.02.27 23:00 4.66549000 4.66855000 4.66342000 4.66855000 4.66356598 0.00523706 911 1519776000 2018.02.28 00:00 4.66354000 4.66845000 4.66250000 4.66895000 4.66403113 0.00501926 1125 1519779600 2018.02.28 01:00 4.66835000 4.66535000 4.66530000 4.66970000 4.66415674 0.00489361 1078 1519783200 2018.02.28 02:00 4.66530000 4.66750000 4.66415000 4.66935000 4.66447514 0.00490184 2014 1519786800 2018.02.28 03:00 4.66740000 4.66050000 4.65984000 4.66965000 4.66409656 0.00498904 3233 1519790400 2018.02.28 04:00 4.66055000 4.65869000 4.65727000 4.66070000 4.66358165 0.00503741 1951 1519794000 2018.02.28 05:00 4.65888000 4.65450000 4.65415000 4.66320000 4.66271673 0.00464376 1814 1519797600 2018.02.28 06:00 4.65450000 4.66118000 4.65400000 4.66133000 4.66257037 0.00441566 1549 1519801200 2018.02.28 07:00 4.66115000 4.65575000 4.65420000 4.66118000 4.66192081 0.00437548 1381 1519804800 2018.02.28 08:00 4.65580000 4.65434000 4.65200000 4.65878000 4.66119883 0.00440899 3107 1519808400 2018.02.28 09:00 4.65445000 4.65023000 4.65023000 4.65872000 4.66015418 0.00489860 3516 1519812000 2018.02.28 10:00 4.65023000 4.65075000 4.64780000 4.65373000 4.65925854 0.00517413 5008 1519815600 2018.02.28 11:00 4.65080000 4.64411000 4.64202000 4.65119000 4.65781583 0.00628625 5480 1519819200 2018.02.28 12:00 4.64411000 4.64733000 4.64175000 4.65161000 4.65681718 0.00687936 4427 1519822800 2018.02.28 13:00 4.64718000 4.64763000 4.64480000 4.65184000 4.65594221 0.00730136 4092 1519826400 2018.02.28 14:00 4.64782000 4.65090000 4.64355000 4.65090000 4.65546200 0.00747417 4949 1519830000 2018.02.28 15:00 4.65085000 4.64726000 4.63848000 4.65124000 4.65468085 0.00778090 6047 1519833600 2018.02.28 16:00 4.64749000 4.64390000 4.64355000 4.64823000 4.65365411 0.00834404 6211 1519837200 2018.02.28 17:00 4.64395000 4.64400000 4.63650000 4.64565000 4.65273467 0.00875122 7654 1519840800 2018.02.28 18:00 4.64405000 4.64004000 4.63760000 4.64598000 4.65152565 0.00904872 3906 1519844400 2018.02.28 19:00 4.63958000 4.63750000 4.63570000 4.64250000 4.65018988 0.00903322 3032 1519848000 2018.02.28 20:00 4.63755000 4.63937000 4.63750000 4.64175000 4.64915941 0.00857893 2271 1519851600 2018.02.28 21:00 4.63955000 4.64099000 4.63771000 4.64222000 4.64838137 0.00809116 2378 1519855200 2018.02.28 22:00 4.64122000 4.63834000 4.63444000 4.64148000 4.64742505 0.00728810 1609 1519858800 2018.02.28 23:00 4.63914000 4.63344000 4.63220000 4.64171000 4.64609314 0.00741774 1242 1519862400 2018.03.01 00:00 4.62859000 4.63820000 4.62824000 4.64340000 4.64534141 0.00711413 1711 1519866000 2018.03.01 01:00 4.63820000 4.63760000 4.63602000 4.64366000 4.64460414 0.00704730 706 1519869600 2018.03.01 02:00 4.63752000 4.63945000 4.63420000 4.64170000 4.64411327 0.00607931 4220 1519873200 2018.03.01 03:00 4.63945000 4.64185000 4.63800000 4.64220000 4.64389772 0.00549234 3413 1519876800 2018.03.01 04:00 4.64185000 4.64145000 4.63950000 4.64315000 4.64366460 0.00495148 2017 1519880400 2018.03.01 05:00 4.64145000 4.63919000 4.63834000 4.64292000 4.64323845 0.00471874 1931 1519884000 2018.03.01 06:00 4.63923000 4.63890000 4.63755000 4.64050000 4.64282526 0.00437956 2874 1519887600 2018.03.01 07:00 4.63895000 4.64255000 4.63845000 4.64593000 4.64279905 0.00436265 2953 1519891200 2018.03.01 08:00 4.64250000 4.64821000 4.64068000 4.64830000 4.64331438 0.00458638 2964 1519894800 2018.03.01 09:00 4.64836000 4.65120000 4.64469000 4.65240000 4.64406539 0.00511626 4178 1519898400 2018.03.01 10:00 4.65125000 4.65340000 4.64595000 4.65519000 4.64495440 0.00573941 4793 1519902000 2018.03.01 11:00 4.65335000 4.65425000 4.64800000 4.65564000 4.64583969 0.00653232 4921 1519905600 2018.03.01 12:00 4.65425000 4.65310000 4.65057000 4.65510000 4.64653115 0.00707148 5295 1519909200 2018.03.01 13:00 4.65315000 4.64963000 4.64895000 4.65505000 4.64682628 0.00723716 4666 1519912800 2018.03.01 14:00 4.64963000 4.64724000 4.64545000 4.65185000 4.64686568 0.00709665 5592 1519916400 2018.03.01 15:00 4.64724000 4.64930000 4.64396000 4.65040000 4.64709752 0.00690722 5783 1519920000 2018.03.01 16:00 4.64949000 4.64710000 4.64543000 4.65205000 4.64709776 0.00668769 5916 1519923600 2018.03.01 17:00 4.64690000 4.64615000 4.64325000 4.65458000 4.64700750 0.00651529 9316 1519927200 2018.03.01 18:00 4.64620000 4.65569000 4.64029000 4.65790000 4.64783440 0.00676850 5287 1519930800 2018.03.01 19:00 4.65545000 4.65543000 4.65150000 4.65835000 4.64855779 0.00638742 5669 1519934400 2018.03.01 20:00 4.65543000 4.65845000 4.65255000 4.66105000 4.64949991 0.00657231 6230 1519938000 2018.03.01 21:00 4.65850000 4.67566000 4.65810000 4.67567000 4.65199134 0.00877426 8464 1519941600 2018.03.01 22:00 4.67566000 4.67320000 4.66674000 4.67956000 4.65401122 0.00996517 6878 1519945200 2018.03.01 23:00 4.67315000 4.67035000 4.66890000 4.67674000 4.65556729 0.01059774 1480 1519948800 2018.03.02 00:00 4.66256000 4.67465000 4.66256000 4.67475000 4.65738469 0.01135302 899 1519952400 2018.03.02 01:00 4.67465000 4.67380000 4.67165000 4.67635000 4.65894805 0.01152638 1139 1519956000 2018.03.02 02:00 4.67375000 4.67385000 4.67001000 4.67456000 4.66036729 0.01138128 1573 1519959600 2018.03.02 03:00 4.67385000 4.67570000 4.67162000 4.67845000 4.66182755 0.01142857 2102 1519963200 2018.03.02 04:00 4.67575000 4.67858000 4.67450000 4.68160000 4.66342302 0.01187773 1666 1519966800 2018.03.02 05:00 4.67858000 4.67980000 4.67836000 4.68065000 4.66498273 0.01237178 876 1519970400 2018.03.02 06:00 4.68000000 4.67946000 4.67930000 4.68355000 4.66636152 0.01275268 1175 1519974000 2018.03.02 07:00 4.67946000 4.67930000 4.67170000 4.68090000 4.66759375 0.01299919 1936 1519977600 2018.03.02 08:00 4.67925000 4.67263000 4.67119000 4.67930000 4.66807340 0.01271597 3213 1519981200 2018.03.02 09:00 4.67278000 4.67131000 4.66802000 4.67300000 4.66838164 0.01208474 4041 1519984800 2018.03.02 10:00 4.67131000 4.67410000 4.66714000 4.67515000 4.66892625 0.01121580 4615 1519988400 2018.03.02 11:00 4.67390000 4.67710000 4.67085000 4.68090000 4.66970470 0.01045983 4467 1519992000 2018.03.02 12:00 4.67700000 4.68153000 4.67656000 4.68325000 4.67083092 0.00940442 5127 1519995600 2018.03.02 13:00 4.68153000 4.69550000 4.68099000 4.70234000 4.67318036 0.00894211 7658 1519999200 2018.03.02 14:00 4.69561000 4.70705000 4.69540000 4.70935000 4.67640604 0.01057519 4590 1520002800 2018.03.02 15:00 4.70705000 4.70031000 4.69714000 4.71137000 4.67868261 0.01065472 5472 1520006400 2018.03.02 16:00 4.70020000 4.70197000 4.69943000 4.70576000 4.68090045 0.01075780 4434 1520010000 2018.03.02 17:00 4.70199000 4.70116000 4.69974000 4.71009000 4.68282993 0.01158011 4262 1520013600 2018.03.02 18:00 4.70120000 4.69396000 4.69385000 4.70262000 4.68388994 0.01167028 2598 1520017200 2018.03.02 19:00 4.69370000 4.69150000 4.69058000 4.69523000 4.68461471 0.01140413 2854 1520020800 2018.03.02 20:00 4.69165000 4.69442000 4.69165000 4.69821000 4.68554854 0.01139149 2984 1520024400 2018.03.02 21:00 4.69439000 4.69985000 4.69348000 4.69985000 4.68691059 0.01150999 1123 1520028000 2018.03.02 22:00 4.70008000 4.69742000 4.69604000 4.70080000 4.68791148 0.01135914 762 1520031600 2018.03.02 23:00 4.69710000 4.68981000 4.68923000 4.69750000 4.68809230 0.01102872 1351 1520208000 2018.03.05 00:00 4.69516000 4.69965000 4.69375000 4.70840000 4.68919303 0.01105165 2914 1520211600 2018.03.05 01:00 4.69980000 4.69510000 4.68514000 4.70035000 4.68975560 0.01089516 961 1520215200 2018.03.05 02:00 4.69397000 4.70132000 4.69342000 4.70284000 4.69085697 0.01086341 530 1520218800 2018.03.05 03:00 4.70106000 4.70115000 4.70085000 4.70450000 4.69183726 0.01070898 1713 1520222400 2018.03.05 04:00 4.70120000 4.70013000 4.69875000 4.70175000 4.69262704 0.00986557 1839 1520226000 2018.03.05 05:00 4.69989000 4.70095000 4.69839000 4.70248000 4.69341971 0.00863847 1688 1520229600 2018.03.05 06:00 4.70090000 4.69707000 4.69467000 4.70122000 4.69376735 0.00739675 1215 1520233200 2018.03.05 07:00 4.69707000 4.69667000 4.69180000 4.69794000 4.69404380 0.00627312 1316 1520236800 2018.03.05 08:00 4.69641000 4.68912000 4.68664000 4.69810000 4.69357486 0.00603230 3317 1520240400 2018.03.05 09:00 4.68927000 4.70240000 4.68484000 4.70658000 4.69441535 0.00576892 8449 1520244000 2018.03.05 10:00 4.70235000 4.71022000 4.70027000 4.71338000 4.69592056 0.00535100 9833 1520247600 2018.03.05 11:00 4.71015000 4.70880000 4.70636000 4.71400000 4.69714717 0.00555095 6278 1520251200 2018.03.05 12:00 4.70885000 4.70250000 4.70120000 4.71145000 4.69765696 0.00545895 5868 1520254800 2018.03.05 13:00 4.70245000 4.69700000 4.69142000 4.70280000 4.69759440 0.00541401 5554 1520258400 2018.03.05 14:00 4.69700000 4.69284000 4.68995000 4.69785000 4.69714160 0.00554186 6150 1520262000 2018.03.05 15:00 4.69270000 4.70270000 4.69050000 4.70289000 4.69767097 0.00538748 6031 1520265600 2018.03.05 16:00 4.70270000 4.70814000 4.70155000 4.70965000 4.69866802 0.00557137 8073 1520269200 2018.03.05 17:00 4.70814000 4.70972000 4.70230000 4.71055000 4.69972059 0.00592421 6950 1520272800 2018.03.05 18:00 4.70975000 4.69902000 4.69900000 4.71165000 4.69965387 0.00590988 5163 1520276400 2018.03.05 19:00 4.69902000 4.70185000 4.69587000 4.70295000 4.69986302 0.00546623 4401 1520280000 2018.03.05 20:00 4.70180000 4.69880000 4.69655000 4.70300000 4.69976178 0.00548898 2955 1520283600 2018.03.05 21:00 4.69880000 4.69543000 4.69521000 4.70164000 4.69934923 0.00556779 2390 1520287200 2018.03.05 22:00 4.69545000 4.69950000 4.69418000 4.69970000 4.69936359 0.00554695 1937 1520290800 2018.03.05 23:00 4.69945000 4.69889000 4.69740000 4.70042000 4.69931849 0.00554371 1104 1520294400 2018.03.06 00:00 4.69314000 4.69835000 4.69272000 4.70230000 4.69922625 0.00556533 617 1520298000 2018.03.06 01:00 4.69840000 4.70079000 4.69835000 4.70186000 4.69937518 0.00553102 456 1520301600 2018.03.06 02:00 4.70099000 4.70470000 4.70008000 4.70703000 4.69988230 0.00552116 397 1520305200 2018.03.06 03:00 4.70430000 4.70415000 4.70415000 4.70865000 4.70028875 0.00547125 2227 1520308800 2018.03.06 04:00 4.70410000 4.70531000 4.70190000 4.70640000 4.70076697 0.00484738 1487 1520312400 2018.03.06 05:00 4.70531000 4.70173000 4.70033000 4.70645000 4.70085868 0.00481543 990 1520316000 2018.03.06 06:00 4.70160000 4.70083000 4.70049000 4.70208000 4.70085595 0.00433710 722 1520319600 2018.03.06 07:00 4.70091000 4.70555000 4.69984000 4.70842000 4.70130300 0.00405945 1268 1520323200 2018.03.06 08:00 4.70553000 4.70185000 4.69760000 4.70780000 4.70135510 0.00405210 2397 1520326800 2018.03.06 09:00 4.70173000 4.69693000 4.69527000 4.70226000 4.70093366 0.00407761 4939 1520330400 2018.03.06 10:00 4.69693000 4.70056000 4.69558000 4.70095000 4.70089807 0.00366294 6533 1520334000 2018.03.06 11:00 4.70051000 4.69990000 4.69594000 4.70135000 4.70080302 0.00366703 5352 1520337600 2018.03.06 12:00 4.69985000 4.69240000 4.68778000 4.70026000 4.70000273 0.00386555 6007 1520341200 2018.03.06 13:00 4.69248000 4.70109000 4.69100000 4.70265000 4.70010628 0.00319572 11765 1520344800 2018.03.06 14:00 4.70109000 4.70484000 4.69956000 4.70835000 4.70055711 0.00331161 7954 1520348400 2018.03.06 15:00 4.70485000 4.70285000 4.69913000 4.70534000 4.70077548 0.00333489 7256 1520352000 2018.03.06 16:00 4.70285000 4.70155000 4.69892000 4.70470000 4.70084925 0.00330898 6971 1520355600 2018.03.06 17:00 4.70161000 4.70930000 4.70155000 4.70930000 4.70165408 0.00354483 6893 1520359200 2018.03.06 18:00 4.70935000 4.71122000 4.70679000 4.71333000 4.70256512 0.00410544 5316 1520362800 2018.03.06 19:00 4.71120000 4.70640000 4.70560000 4.71600000 4.70293035 0.00413336 4699 1520366400 2018.03.06 20:00 4.70640000 4.70865000 4.70302000 4.71218000 4.70347507 0.00422606 3471 1520370000 2018.03.06 21:00 4.70865000 4.70735000 4.70542000 4.71073000 4.70384412 0.00429796 2454 1520373600 2018.03.06 22:00 4.70740000 4.70536000 4.70460000 4.70791000 4.70398849 0.00432463 1840 1520377200 2018.03.06 23:00 4.70536000 4.70580000 4.70465000 4.70988000 4.70416101 0.00436722 1178 1520380800 2018.03.07 00:00 4.70157000 4.71570000 4.70098000 4.71920000 4.70525996 0.00521929 2388 1520384400 2018.03.07 01:00 4.71550000 4.71710000 4.71360000 4.72425000 4.70638758 0.00600191 3024 1520388000 2018.03.07 02:00 4.71685000 4.71905000 4.71513000 4.72215000 4.70759353 0.00675829 3942 1520391600 2018.03.07 03:00 4.71910000 4.71455000 4.71341000 4.72035000 4.70825605 0.00709037 2850 1520395200 2018.03.07 04:00 4.71460000 4.71621000 4.71230000 4.71691000 4.70901357 0.00735549 1835 1520398800 2018.03.07 05:00 4.71637000 4.71825000 4.71569000 4.72140000 4.70989323 0.00733415 1438 1520402400 2018.03.07 06:00 4.71825000 4.71770000 4.71628000 4.72118000 4.71063673 0.00739691 761 1520406000 2018.03.07 07:00 4.71753000 4.71990000 4.71749000 4.72185000 4.71151895 0.00745385 1718 1520409600 2018.03.07 08:00 4.71990000 4.71500000 4.71381000 4.72365000 4.71185048 0.00619787 4664 1520413200 2018.03.07 09:00 4.71500000 4.71660000 4.71353000 4.71875000 4.71230281 0.00584131 5479 1520416800 2018.03.07 10:00 4.71653000 4.71774000 4.71312000 4.71810000 4.71282064 0.00575073 4801 1520420400 2018.03.07 11:00 4.71773000 4.72940000 4.71669000 4.73018000 4.71439963 0.00646103 3523 1520424000 2018.03.07 12:00 4.72935000 4.72343000 4.72190000 4.73332000 4.71525966 0.00614236 4169 1520427600 2018.03.07 13:00 4.72340000 4.72250000 4.72239000 4.73387000 4.71594922 0.00623394 3739 1520431200 2018.03.07 14:00 4.72232000 4.71617000 4.71328000 4.72284000 4.71597024 0.00614488 4808 1520434800 2018.03.07 15:00 4.71622000 4.71363000 4.71039000 4.71851000 4.71574736 0.00578954 7195 1520438400 2018.03.07 16:00 4.71363000 4.71659000 4.71144000 4.71699000 4.71582762 0.00556212 5242 1520442000 2018.03.07 17:00 4.71668000 4.70791000 4.70750000 4.71841000 4.71507356 0.00565282 4725 1520445600 2018.03.07 18:00 4.70772000 4.71135000 4.70517000 4.71196000 4.71471893 0.00540646 2472 1520449200 2018.03.07 19:00 4.71125000 4.71198000 4.71068000 4.71635000 4.71445808 0.00518705 3959 1520452800 2018.03.07 20:00 4.71221000 4.71203000 4.71003000 4.71595000 4.71422684 0.00531836 1004 1520456400 2018.03.07 21:00 4.71193000 4.71037000 4.70863000 4.71296000 4.71385952 0.00551671 1246 1520460000 2018.03.07 22:00 4.71037000 4.70976000 4.70876000 4.71305000 4.71346909 0.00563852 1549 1520463600 2018.03.07 23:00 4.70976000 4.71805000 4.70942000 4.72420000 4.71390536 0.00552868 1584 1520467200 2018.03.08 00:00 4.71717000 4.72290000 4.71675000 4.72525000 4.71476200 0.00552508 781 1520470800 2018.03.08 01:00 4.72285000 4.72905000 4.72079000 4.73001000 4.71612276 0.00596709 1332 1520474400 2018.03.08 02:00 4.72892000 4.72745000 4.72442000 4.73030000 4.71720154 0.00631618 1304 1520478000 2018.03.08 03:00 4.72750000 4.72158000 4.71981000 4.72815000 4.71761854 0.00634571 1973 1520481600 2018.03.08 04:00 4.72158000 4.72090000 4.72045000 4.72297000 4.71793106 0.00635153 1731 1520485200 2018.03.08 05:00 4.72090000 4.72186000 4.71874000 4.72214000 4.71830524 0.00639840 1546 1520488800 2018.03.08 06:00 4.72188000 4.72471000 4.72116000 4.72531000 4.71891522 0.00655822 976 1520492400 2018.03.08 07:00 4.72490000 4.72325000 4.72063000 4.72897000 4.71932806 0.00625728 1898 1520496000 2018.03.08 08:00 4.72320000 4.72160000 4.72045000 4.72720000 4.71954443 0.00625405 2147 1520499600 2018.03.08 09:00 4.72189000 4.72858000 4.72005000 4.72920000 4.72040496 0.00673205 4904 1520503200 2018.03.08 10:00 4.72865000 4.73860000 4.72715000 4.73880000 4.72213782 0.00816966 7771 1520506800 2018.03.08 11:00 4.73855000 4.72843000 4.72600000 4.73855000 4.72273708 0.00822245 5756 1520510400 2018.03.08 12:00 4.72843000 4.72345000 4.72046000 4.72843000 4.72280498 0.00812571 4680 1520514000 2018.03.08 13:00 4.72345000 4.72440000 4.72058000 4.72585000 4.72295688 0.00744825 4293 1520517600 2018.03.08 14:00 4.72455000 4.73350000 4.72014000 4.73648000 4.72396099 0.00748185 6355 1520521200 2018.03.08 15:00 4.73355000 4.72795000 4.72701000 4.74375000 4.72434090 0.00708174 11644 1520524800 2018.03.08 16:00 4.72795000 4.72065000 4.71885000 4.72910000 4.72398938 0.00656004 9524 1520528400 2018.03.08 17:00 4.72065000 4.71785000 4.71463000 4.72474000 4.72340468 0.00602187 7087 1520532000 2018.03.08 18:00 4.71775000 4.71245000 4.70996000 4.72010000 4.72236138 0.00600310 5082 1520535600 2018.03.08 19:00 4.71245000 4.71907000 4.71045000 4.71985000 4.72204791 0.00608548 3435 1520539200 2018.03.08 20:00 4.71899000 4.71475000 4.71395000 4.71936000 4.72135287 0.00654690 2026 1520542800 2018.03.08 21:00 4.71485000 4.70758000 4.70566000 4.71485000 4.72004117 0.00743260 3021 1520546400 2018.03.08 22:00 4.70758000 4.71010000 4.70544000 4.71035000 4.71909439 0.00788449 2772 1520550000 2018.03.08 23:00 4.70990000 4.71055000 4.70835000 4.71301000 4.71828064 0.00837273 1145 1520553600 2018.03.09 00:00 4.70925000 4.70326000 4.69470000 4.70925000 4.71685010 0.00947667 1596 1520557200 2018.03.09 01:00 4.70343000 4.70757000 4.70207000 4.70995000 4.71596628 0.00995274 570 1520560800 2018.03.09 02:00 4.70777000 4.70648000 4.70580000 4.71015000 4.71506283 0.01029748 808 1520564400 2018.03.09 03:00 4.70648000 4.70775000 4.70461000 4.71025000 4.71436637 0.01050024 2042 1520568000 2018.03.09 04:00 4.70775000 4.70895000 4.70715000 4.71200000 4.71385052 0.01061620 1252 1520571600 2018.03.09 05:00 4.70885000 4.71125000 4.70835000 4.71157000 4.71360285 0.01018241 790 1520575200 2018.03.09 06:00 4.71120000 4.71247000 4.70905000 4.71390000 4.71349496 0.00853857 874 1520578800 2018.03.09 07:00 4.71239000 4.70815000 4.70655000 4.71333000 4.71298592 0.00802325 1009 1520582400 2018.03.09 08:00 4.70825000 4.70697000 4.70555000 4.71035000 4.71241297 0.00785633 1906 1520586000 2018.03.09 09:00 4.70703000 4.71070000 4.70295000 4.71218000 4.71224983 0.00740741 3183 1520589600 2018.03.09 10:00 4.71075000 4.70500000 4.70177000 4.71185000 4.71155937 0.00585884 3512 1520593200 2018.03.09 11:00 4.70495000 4.70351000 4.70336000 4.70976000 4.71079277 0.00476632 2553 1520596800 2018.03.09 12:00 4.70355000 4.70217000 4.70105000 4.70495000 4.70997155 0.00445504 2851 1520600400 2018.03.09 13:00 4.70221000 4.70070000 4.69935000 4.70475000 4.70908855 0.00437865 2561 1520604000 2018.03.09 14:00 4.70065000 4.70047000 4.69583000 4.70250000 4.70826773 0.00458247 2968 1520607600 2018.03.09 15:00 4.70047000 4.69029000 4.68293000 4.70204000 4.70655557 0.00528914 8807 1520611200 2018.03.09 16:00 4.69035000 4.69340000 4.68685000 4.69550000 4.70530266 0.00564446 6515 1520614800 2018.03.09 17:00 4.69350000 4.69955000 4.69241000 4.70539000 4.70475478 0.00576063 5416 1520618400 2018.03.09 18:00 4.69955000 4.69986000 4.69781000 4.70415000 4.70428861 0.00573496 2902 1520622000 2018.03.09 19:00 4.69975000 4.70345000 4.69935000 4.70501000 4.70420875 0.00556242 2150 1520625600 2018.03.09 20:00 4.70365000 4.69905000 4.69775000 4.70405000 4.70371744 0.00567022 1570 1520629200 2018.03.09 21:00 4.69895000 4.69405000 4.69285000 4.69930000 4.70279673 0.00599978 1374 1520632800 2018.03.09 22:00 4.69395000 4.69085000 4.68988000 4.69415000 4.70165895 0.00655089 1542 1520636400 2018.03.09 23:00 4.69085000 4.68845000 4.68805000 4.69205000 4.70040095 0.00713276 941 1520812800 2018.03.12 00:00 4.68515000 4.69130000 4.68515000 4.69189000 4.69953419 0.00724075 354 1520816400 2018.03.12 01:00 4.69120000 4.69336000 4.69098000 4.69489000 4.69894617 0.00692803 608 1520820000 2018.03.12 02:00 4.69295000 4.69410000 4.69295000 4.69410000 4.69848463 0.00633061 14 1520852400 2018.03.12 11:00 4.70184000 4.70313000 4.70165000 4.70335000 4.69892705 0.00605399 100 1520856000 2018.03.12 12:00 4.70305000 4.70085000 4.69880000 4.70310000 4.69911019 0.00582209 1440