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 1518054300 2018.02.08 01:45 4.66967000 4.67053000 4.66803000 4.67053000 4.67053000 0.00000000 269 1518055200 2018.02.08 02:00 4.67053000 4.67009000 4.66939000 4.67434000 4.67048810 0.00000000 499 1518056100 2018.02.08 02:15 4.67009000 4.66984000 4.66784000 4.67044000 4.67042637 0.00000000 671 1518057000 2018.02.08 02:30 4.66979000 4.66901000 4.65735000 4.67160000 4.67029148 0.00000000 782 1518057900 2018.02.08 02:45 4.66897000 4.66774000 4.66619000 4.67016000 4.67004848 0.00000000 1196 1518058800 2018.02.08 03:00 4.66766000 4.66613000 4.66575000 4.66850000 4.66967529 0.00000000 839 1518059700 2018.02.08 03:15 4.66598000 4.67048000 4.66564000 4.67048000 4.66975193 0.00000000 1044 1518060600 2018.02.08 03:30 4.67035000 4.66399000 4.65840000 4.67035000 4.66920318 0.00000000 1038 1518061500 2018.02.08 03:45 4.66410000 4.66502000 4.66291000 4.66568000 4.66880478 0.00000000 570 1518062400 2018.02.08 04:00 4.66502000 4.66466000 4.66381000 4.66528000 4.66841004 0.00000000 557 1518063300 2018.02.08 04:15 4.66470000 4.66712000 4.66470000 4.66725000 4.66828718 0.00000000 656 1518064200 2018.02.08 04:30 4.66712000 4.66533000 4.66486000 4.66773000 4.66800554 0.00000000 784 1518065100 2018.02.08 04:45 4.66533000 4.66397000 4.66378000 4.66592000 4.66762120 0.00000000 581 1518066000 2018.02.08 05:00 4.66393000 4.66461000 4.66393000 4.66604000 4.66733442 0.00000000 600 1518066900 2018.02.08 05:15 4.66461000 4.66606000 4.66399000 4.66959000 4.66721305 0.00000000 692 1518067800 2018.02.08 05:30 4.66614000 4.66740000 4.66578000 4.66842000 4.66723085 0.00000000 499 1518068700 2018.02.08 05:45 4.66740000 4.66471000 4.66448000 4.66801000 4.66699077 0.00000000 607 1518069600 2018.02.08 06:00 4.66471000 4.66353000 4.66337000 4.66546000 4.66666118 0.00000000 349 1518070500 2018.02.08 06:15 4.66372000 4.66140000 4.66055000 4.66561000 4.66616011 0.00000000 564 1518071400 2018.02.08 06:30 4.66142000 4.66248000 4.65982000 4.66355000 4.66580962 0.00268595 514 1518072300 2018.02.08 06:45 4.66244000 4.66126000 4.66126000 4.66356000 4.66537633 0.00269517 644 1518073200 2018.02.08 07:00 4.66118000 4.66438000 4.66087000 4.66654000 4.66528144 0.00249534 535 1518074100 2018.02.08 07:15 4.66455000 4.66375000 4.66231000 4.66545000 4.66513559 0.00229964 651 1518075000 2018.02.08 07:30 4.66367000 4.66146000 4.66032000 4.66491000 4.66478553 0.00225448 812 1518075900 2018.02.08 07:45 4.66146000 4.66156000 4.65935000 4.66280000 4.66447834 0.00225031 1026 1518076800 2018.02.08 08:00 4.66156000 4.66199000 4.66084000 4.66484000 4.66424135 0.00227789 1215 1518077700 2018.02.08 08:15 4.66199000 4.66374000 4.66143000 4.66624000 4.66419361 0.00179639 1133 1518078600 2018.02.08 08:30 4.66374000 4.66034000 4.65816000 4.66576000 4.66382660 0.00194116 1185 1518079500 2018.02.08 08:45 4.66049000 4.66088000 4.65770000 4.66241000 4.66354597 0.00201100 780 1518080400 2018.02.08 09:00 4.66102000 4.66595000 4.66036000 4.66711000 4.66377492 0.00207378 1855 1518081300 2018.02.08 09:15 4.66606000 4.67153000 4.66469000 4.67153000 4.66451350 0.00268928 1802 1518082200 2018.02.08 09:30 4.67153000 4.66980000 4.66698000 4.67387000 4.66501698 0.00305394 2324 1518083100 2018.02.08 09:45 4.66976000 4.66926000 4.66891000 4.67389000 4.66542107 0.00330318 1952 1518084000 2018.02.08 10:00 4.66985000 4.66517000 4.66456000 4.67092000 4.66539716 0.00329086 2379 1518084900 2018.02.08 10:15 4.66517000 4.66445000 4.66013000 4.66761000 4.66530696 0.00326408 2543 1518085800 2018.02.08 10:30 4.66445000 4.67003000 4.66307000 4.67024000 4.66575677 0.00354734 2334 1518086700 2018.02.08 10:45 4.66989000 4.66765000 4.66635000 4.67540000 4.66593708 0.00363081 3143 1518087600 2018.02.08 11:00 4.66770000 4.66505000 4.66454000 4.66946000 4.66585259 0.00356577 2735 1518088500 2018.02.08 11:15 4.66484000 4.66460000 4.66090000 4.66560000 4.66573330 0.00339956 2011 1518089400 2018.02.08 11:30 4.66455000 4.66875000 4.66300000 4.66875000 4.66602060 0.00345554 2458 1518090300 2018.02.08 11:45 4.66880000 4.66898000 4.66649000 4.67085000 4.66630245 0.00341138 1587 1518091200 2018.02.08 12:00 4.66912000 4.67670000 4.66859000 4.67813000 4.66729269 0.00427497 1706 1518092100 2018.02.08 12:15 4.67675000 4.68021000 4.67460000 4.68130000 4.66852291 0.00533461 1693 1518093000 2018.02.08 12:30 4.68021000 4.67595000 4.67580000 4.68075000 4.66923026 0.00552142 2091 1518093900 2018.02.08 12:45 4.67595000 4.68635000 4.67569000 4.68640000 4.67086071 0.00678492 2096 1518094800 2018.02.08 13:00 4.68630000 4.67637000 4.67545000 4.68635000 4.67138540 0.00672526 1880 1518095700 2018.02.08 13:15 4.67637000 4.67544000 4.67413000 4.67987000 4.67177155 0.00664936 1215 1518096600 2018.02.08 13:30 4.67544000 4.67469000 4.67121000 4.67590000 4.67204950 0.00621875 1484 1518097500 2018.02.08 13:45 4.67469000 4.67479000 4.67227000 4.67494000 4.67231050 0.00575505 1522 1518098400 2018.02.08 14:00 4.67476000 4.67300000 4.67203000 4.67867000 4.67237617 0.00558343 2518 1518099300 2018.02.08 14:15 4.67284000 4.67524000 4.67186000 4.67606000 4.67264891 0.00563568 1597 1518100200 2018.02.08 14:30 4.67511000 4.66865000 4.66831000 4.67684000 4.67226806 0.00564412 2529 1518101100 2018.02.08 14:45 4.66870000 4.66998000 4.66690000 4.67355000 4.67205015 0.00562501 2559 1518102000 2018.02.08 15:00 4.66998000 4.67212000 4.66680000 4.67560000 4.67205681 0.00541007 2870 1518102900 2018.02.08 15:15 4.67226000 4.67620000 4.67207000 4.67750000 4.67245140 0.00515905 2165 1518103800 2018.02.08 15:30 4.67625000 4.67394000 4.67249000 4.68005000 4.67259317 0.00512171 2192 1518104700 2018.02.08 15:45 4.67394000 4.67620000 4.67192000 4.67620000 4.67293668 0.00500453 1811 1518105600 2018.02.08 16:00 4.67625000 4.67781000 4.67456000 4.67942000 4.67340080 0.00469831 1659 1518106500 2018.02.08 16:15 4.67781000 4.68350000 4.67603000 4.68476000 4.67436263 0.00454769 1955 1518107400 2018.02.08 16:30 4.68350000 4.68355000 4.68170000 4.68500000 4.67523762 0.00461042 2355 1518108300 2018.02.08 16:45 4.68360000 4.68807000 4.68269000 4.68960000 4.67645975 0.00498688 2764 1518109200 2018.02.08 17:00 4.68807000 4.69125000 4.68643000 4.69330000 4.67786834 0.00586438 2809 1518110100 2018.02.08 17:15 4.69130000 4.68768000 4.68580000 4.69242000 4.67880279 0.00628367 2154 1518111000 2018.02.08 17:30 4.68769000 4.69035000 4.68393000 4.69091000 4.67990252 0.00685931 1838 1518111900 2018.02.08 17:45 4.69019000 4.69210000 4.68809000 4.69513000 4.68106419 0.00746652 3143 1518112800 2018.02.08 18:00 4.69220000 4.69353000 4.69126000 4.69683000 4.68225141 0.00815966 2236 1518113700 2018.02.08 18:15 4.69355000 4.69553000 4.69055000 4.69560000 4.68351604 0.00883578 2796 1518114600 2018.02.08 18:30 4.69555000 4.69434000 4.69300000 4.69971000 4.68454689 0.00918944 1995 1518115500 2018.02.08 18:45 4.69434000 4.68780000 4.68750000 4.69602000 4.68485671 0.00903070 1888 1518116400 2018.02.08 19:00 4.68770000 4.69030000 4.68493000 4.69195000 4.68537512 0.00881917 2074 1518117300 2018.02.08 19:15 4.69035000 4.69740000 4.68925000 4.69940000 4.68652034 0.00911883 2844 1518118200 2018.02.08 19:30 4.69740000 4.69040000 4.68603000 4.69820000 4.68688984 0.00829175 2676 1518119100 2018.02.08 19:45 4.69035000 4.69457000 4.68915000 4.69831000 4.68762128 0.00761740 3351 1518120000 2018.02.08 20:00 4.69465000 4.68900000 4.68800000 4.69795000 4.68775259 0.00679030 2678 1518120900 2018.02.08 20:15 4.68910000 4.69366000 4.68550000 4.69780000 4.68831520 0.00637184 2215 1518121800 2018.02.08 20:30 4.69368000 4.69201000 4.68829000 4.69696000 4.68866708 0.00550219 1170 1518122700 2018.02.08 20:45 4.69227000 4.68837000 4.68727000 4.69377000 4.68863879 0.00475255 1298 1518123600 2018.02.08 21:00 4.68860000 4.68860000 4.68750000 4.69180000 4.68863510 0.00409123 836 1518124500 2018.02.08 21:15 4.68859000 4.69089000 4.68725000 4.69115000 4.68884985 0.00383630 674 1518125400 2018.02.08 21:30 4.69089000 4.69090000 4.68959000 4.69200000 4.68904510 0.00354819 526 1518126300 2018.02.08 21:45 4.69085000 4.68970000 4.68852000 4.69303000 4.68910747 0.00350304 883 1518127200 2018.02.08 22:00 4.68975000 4.68953000 4.68852000 4.69507000 4.68914771 0.00344576 489 1518128100 2018.02.08 22:15 4.68953000 4.68745000 4.68565000 4.69000000 4.68898603 0.00355510 1044 1518129000 2018.02.08 22:30 4.68750000 4.68845000 4.68625000 4.68890000 4.68893498 0.00357651 1326 1518129900 2018.02.08 22:45 4.68840000 4.69080000 4.68720000 4.69370000 4.68911260 0.00342127 1115 1518130800 2018.02.08 23:00 4.69080000 4.69042000 4.68789000 4.69145000 4.68923711 0.00321852 282 1518131700 2018.02.08 23:15 4.69021000 4.69138000 4.68914000 4.69205000 4.68944120 0.00283068 297 1518132600 2018.02.08 23:30 4.69138000 4.68935000 4.68882000 4.69320000 4.68943251 0.00261392 513 1518133500 2018.02.08 23:45 4.68925000 4.68330000 4.68108000 4.68955000 4.68884846 0.00315629 455 1518134400 2018.02.09 00:00 4.67559000 4.68455000 4.67457000 4.68475000 4.68843908 0.00345268 190 1518135300 2018.02.09 00:15 4.68445000 4.68375000 4.68370000 4.68610000 4.68799251 0.00316576 410 1518136200 2018.02.09 00:30 4.68236000 4.68525000 4.68225000 4.68765000 4.68773131 0.00327921 261 1518137100 2018.02.09 00:45 4.68535000 4.68525000 4.68520000 4.68700000 4.68749500 0.00303373 262 1518138000 2018.02.09 01:00 4.68520000 4.68646000 4.68309000 4.68865000 4.68739643 0.00305816 620 1518138900 2018.02.09 01:15 4.68639000 4.68925000 4.68639000 4.69180000 4.68757296 0.00269828 763 1518139800 2018.02.09 01:30 4.68930000 4.69085000 4.68902000 4.69140000 4.68788506 0.00255415 661 1518140700 2018.02.09 01:45 4.69080000 4.68830000 4.68750000 4.69185000 4.68792458 0.00254863 732 1518141600 2018.02.09 02:00 4.68835000 4.68635000 4.68536000 4.69082000 4.68777462 0.00258350 437 1518142500 2018.02.09 02:15 4.68643000 4.68550000 4.68516000 4.68670000 4.68755799 0.00255400 483 1518143400 2018.02.09 02:30 4.68550000 4.68474000 4.68305000 4.68605000 4.68728961 0.00253364 742 1518144300 2018.02.09 02:45 4.68475000 4.68487000 4.68393000 4.68581000 4.68705917 0.00254457 783 1518145200 2018.02.09 03:00 4.68489000 4.68680000 4.68449000 4.68705000 4.68703449 0.00248560 814 1518146100 2018.02.09 03:15 4.68685000 4.68685000 4.68650000 4.68990000 4.68701692 0.00248489 1118 1518147000 2018.02.09 03:30 4.68685000 4.68720000 4.68555000 4.68825000 4.68703435 0.00246424 1156 1518147900 2018.02.09 03:45 4.68725000 4.68430000 4.68360000 4.68885000 4.68677394 0.00237691 951 1518148800 2018.02.09 04:00 4.68435000 4.68140000 4.68135000 4.68600000 4.68626213 0.00248806 1404 1518149700 2018.02.09 04:15 4.68120000 4.68215000 4.68040000 4.68240000 4.68587050 0.00235289 1068 1518150600 2018.02.09 04:30 4.68210000 4.68345000 4.68120000 4.68385000 4.68563998 0.00226256 1006 1518151500 2018.02.09 04:45 4.68340000 4.68550000 4.68200000 4.68580000 4.68562665 0.00220148 843 1518152400 2018.02.09 05:00 4.68550000 4.68725000 4.68525000 4.68795000 4.68578125 0.00221333 1028 1518153300 2018.02.09 05:15 4.68735000 4.68735000 4.68615000 4.68860000 4.68593066 0.00218779 840 1518154200 2018.02.09 05:30 4.68730000 4.68455000 4.68430000 4.68755000 4.68579917 0.00220741 1035 1518155100 2018.02.09 05:45 4.68465000 4.68275000 4.68166000 4.68590000 4.68550877 0.00232454 850 1518156000 2018.02.09 06:00 4.68270000 4.68260000 4.68166000 4.68340000 4.68523174 0.00243081 494 1518156900 2018.02.09 06:15 4.68255000 4.68060000 4.68025000 4.68260000 4.68479062 0.00251248 404 1518157800 2018.02.09 06:30 4.68060000 4.68145000 4.68055000 4.68210000 4.68447247 0.00225322 290 1518158700 2018.02.09 06:45 4.68145000 4.68005000 4.67910000 4.68150000 4.68405128 0.00231135 485 1518159600 2018.02.09 07:00 4.68000000 4.68000000 4.67835000 4.68030000 4.68366545 0.00244609 596 1518160500 2018.02.09 07:15 4.67995000 4.68285000 4.67945000 4.68290000 4.68358778 0.00242503 714 1518161400 2018.02.09 07:30 4.68290000 4.68235000 4.68120000 4.68350000 4.68346990 0.00243621 539 1518162300 2018.02.09 07:45 4.68230000 4.68120000 4.67890000 4.68345000 4.68325372 0.00248365 818 1518163200 2018.02.09 08:00 4.68120000 4.67945000 4.67820000 4.68190000 4.68289146 0.00251597 875 1518164100 2018.02.09 08:15 4.67950000 4.68235000 4.67925000 4.68370000 4.68283989 0.00235986 790 1518165000 2018.02.09 08:30 4.68240000 4.67920000 4.67841000 4.68514000 4.68249324 0.00227883 1066 1518165900 2018.02.09 08:45 4.67925000 4.67855000 4.67495000 4.68080000 4.68211769 0.00240157 947 1518166800 2018.02.09 09:00 4.67855000 4.67989000 4.67536000 4.68147000 4.68190553 0.00246173 1871 1518167700 2018.02.09 09:15 4.67974000 4.68355000 4.67900000 4.68771000 4.68206215 0.00247182 1657 1518168600 2018.02.09 09:30 4.68355000 4.68245000 4.67828000 4.68605000 4.68209908 0.00245204 1930 1518169500 2018.02.09 09:45 4.68240000 4.68350000 4.67848000 4.68434000 4.68223250 0.00235599 2330 1518170400 2018.02.09 10:00 4.68350000 4.68436000 4.67802000 4.68460000 4.68243512 0.00216166 2281 1518171300 2018.02.09 10:15 4.68440000 4.68195000 4.68066000 4.68834000 4.68238892 0.00184643 1929 1518172200 2018.02.09 10:30 4.68200000 4.68470000 4.68124000 4.68673000 4.68260902 0.00194909 2071 1518173100 2018.02.09 10:45 4.68467000 4.68415000 4.68298000 4.68671000 4.68275578 0.00204632 1570 1518174000 2018.02.09 11:00 4.68423000 4.68912000 4.68380000 4.69020000 4.68336190 0.00271858 2039 1518174900 2018.02.09 11:15 4.68905000 4.68679000 4.68678000 4.69112000 4.68368838 0.00288696 1539 1518175800 2018.02.09 11:30 4.68674000 4.68625000 4.68531000 4.69040000 4.68393235 0.00299756 2533 1518176700 2018.02.09 11:45 4.68630000 4.68395000 4.68101000 4.68720000 4.68393403 0.00286974 2812 1518177600 2018.02.09 12:00 4.68390000 4.68645000 4.68338000 4.68663000 4.68417365 0.00286528 1879 1518178500 2018.02.09 12:15 4.68645000 4.68836000 4.68432000 4.68911000 4.68457235 0.00312276 1614 1518179400 2018.02.09 12:30 4.68836000 4.68649000 4.68550000 4.69030000 4.68475498 0.00317240 2284 1518180300 2018.02.09 12:45 4.68649000 4.68311000 4.68154000 4.68681000 4.68459832 0.00304487 2656 1518181200 2018.02.09 13:00 4.68311000 4.68030000 4.67917000 4.68367000 4.68418895 0.00289172 1501 1518182100 2018.02.09 13:15 4.68035000 4.67927000 4.67555000 4.68190000 4.68372048 0.00301474 1605 1518183000 2018.02.09 13:30 4.67925000 4.68250000 4.67717000 4.68430000 4.68360424 0.00285829 1930 1518183900 2018.02.09 13:45 4.68250000 4.68315000 4.67940000 4.68575000 4.68356098 0.00263443 3022 1518184800 2018.02.09 14:00 4.68300000 4.68380000 4.67642000 4.68380000 4.68358375 0.00249805 3000 1518185700 2018.02.09 14:15 4.68375000 4.68320000 4.68117000 4.68640000 4.68354720 0.00250866 1978 1518186600 2018.02.09 14:30 4.68320000 4.68930000 4.68320000 4.69025000 4.68409508 0.00266565 2421 1518187500 2018.02.09 14:45 4.68940000 4.68945000 4.68784000 4.69199000 4.68460508 0.00283367 2531 1518188400 2018.02.09 15:00 4.68950000 4.69826000 4.68699000 4.69943000 4.68590555 0.00407941 2857 1518189300 2018.02.09 15:15 4.69826000 4.69152000 4.69094000 4.69924000 4.68644026 0.00419689 2838 1518190200 2018.02.09 15:30 4.69160000 4.69045000 4.68956000 4.69414000 4.68682214 0.00430398 3130 1518191100 2018.02.09 15:45 4.69040000 4.68559000 4.68439000 4.69048000 4.68670479 0.00426025 3928 1518192000 2018.02.09 16:00 4.68559000 4.68275000 4.68235000 4.68655000 4.68632814 0.00427627 2922 1518192900 2018.02.09 16:15 4.68275000 4.68490000 4.68209000 4.68695000 4.68619213 0.00427716 1827 1518193800 2018.02.09 16:30 4.68495000 4.68685000 4.68339000 4.69033000 4.68625478 0.00428319 2944 1518194700 2018.02.09 16:45 4.68685000 4.68290000 4.68094000 4.68940000 4.68593528 0.00430551 2959 1518195600 2018.02.09 17:00 4.68285000 4.68175000 4.67715000 4.68300000 4.68553668 0.00440083 2779 1518196500 2018.02.09 17:15 4.68175000 4.67840000 4.67739000 4.68671000 4.68485700 0.00463849 1875 1518197400 2018.02.09 17:30 4.67835000 4.68816000 4.67832000 4.68857000 4.68517157 0.00466479 2358 1518198300 2018.02.09 17:45 4.68816000 4.68836000 4.68670000 4.69098000 4.68547523 0.00468217 3397 1518199200 2018.02.09 18:00 4.68836000 4.68401000 4.67900000 4.68836000 4.68533568 0.00455862 2723 1518200100 2018.02.09 18:15 4.68386000 4.68741000 4.68082000 4.68758000 4.68553324 0.00434506 2589 1518201000 2018.02.09 18:30 4.68778000 4.68685000 4.68143000 4.68801000 4.68565864 0.00427976 2963 1518201900 2018.02.09 18:45 4.68685000 4.68555000 4.68139000 4.68698000 4.68564830 0.00424491 2901 1518202800 2018.02.09 19:00 4.68555000 4.68941000 4.68215000 4.68941000 4.68600655 0.00422994 2738 1518203700 2018.02.09 19:15 4.68941000 4.68580000 4.68205000 4.68987000 4.68598688 0.00418755 2690 1518204600 2018.02.09 19:30 4.68579000 4.69313000 4.68371000 4.69412000 4.68666718 0.00430352 2067 1518205500 2018.02.09 19:45 4.69313000 4.68732000 4.68147000 4.69520000 4.68672935 0.00425685 2787 1518206400 2018.02.09 20:00 4.68678000 4.68925000 4.68601000 4.69085000 4.68696941 0.00345685 1464 1518207300 2018.02.09 20:15 4.68925000 4.68883000 4.68661000 4.69036000 4.68714661 0.00336549 1886 1518208200 2018.02.09 20:30 4.68883000 4.68773000 4.68266000 4.68960000 4.68720217 0.00330166 1873 1518209100 2018.02.09 20:45 4.68753000 4.68701000 4.68470000 4.68989000 4.68718387 0.00327732 1166 1518210000 2018.02.09 21:00 4.68679000 4.68610000 4.68282000 4.69081000 4.68708065 0.00311178 2497 1518210900 2018.02.09 21:15 4.68605000 4.68590000 4.68300000 4.68775000 4.68696820 0.00306680 1861 1518211800 2018.02.09 21:30 4.68590000 4.68307000 4.67862000 4.68613000 4.68659695 0.00313703 929 1518212700 2018.02.09 21:45 4.68307000 4.68565000 4.68061000 4.68680000 4.68650676 0.00303154 940 1518213600 2018.02.09 22:00 4.68565000 4.68455000 4.68341000 4.68731000 4.68632040 0.00288600 2006 1518214500 2018.02.09 22:15 4.68460000 4.68372000 4.67915000 4.68620000 4.68607274 0.00242367 945 1518215400 2018.02.09 22:30 4.68372000 4.67865000 4.67760000 4.68410000 4.68536582 0.00306510 1509 1518216300 2018.02.09 22:45 4.67870000 4.67775000 4.67660000 4.68180000 4.68464050 0.00362286 2271 1518217200 2018.02.09 23:00 4.67775000 4.68152000 4.67685000 4.68291000 4.68434331 0.00378759 377 1518218100 2018.02.09 23:15 4.68152000 4.68125000 4.68010000 4.68230000 4.68404871 0.00388511 426 1518219000 2018.02.09 23:30 4.68130000 4.67725000 4.67700000 4.68230000 4.68340121 0.00431599 622 1518219900 2018.02.09 23:45 4.67730000 4.67595000 4.67542000 4.68017000 4.68269157 0.00481919 457 1518393600 2018.02.12 00:00 4.67510000 4.67536000 4.67372000 4.67555000 4.68199333 0.00506716 90 1518394500 2018.02.12 00:15 4.67553000 4.67684000 4.67421000 4.67693000 4.68150254 0.00527671 191 1518395400 2018.02.12 00:30 4.67558000 4.67699000 4.67502000 4.67759000 4.68107277 0.00481390 314 1518396300 2018.02.12 00:45 4.67690000 4.67609000 4.67503000 4.67744000 4.68059822 0.00485214 198 1518397200 2018.02.12 01:00 4.67613000 4.67413000 4.67407000 4.67661000 4.67998220 0.00479941 358 1518398100 2018.02.12 01:15 4.67399000 4.67547000 4.67350000 4.67593000 4.67955247 0.00456179 179 1518399000 2018.02.12 01:30 4.67544000 4.67471000 4.67417000 4.67586000 4.67909128 0.00437838 120 1518399900 2018.02.12 01:45 4.67475000 4.67781000 4.67475000 4.67784000 4.67896925 0.00402697 56 1518400800 2018.02.12 02:00 4.67778000 4.67923000 4.67763000 4.68093000 4.67899409 0.00369756 53 1518401700 2018.02.12 02:15 4.67931000 4.67874000 4.67796000 4.67955000 4.67896989 0.00335838 50 1518402600 2018.02.12 02:30 4.67911000 4.68185000 4.67812000 4.68185000 4.67924418 0.00333011 58 1518403500 2018.02.12 02:45 4.68165000 4.68227000 4.68038000 4.68269000 4.67953236 0.00316289 50 1518404400 2018.02.12 03:00 4.68223000 4.68253000 4.68127000 4.68416000 4.67981785 0.00314949 150 1518405300 2018.02.12 03:15 4.68247000 4.68385000 4.68214000 4.68475000 4.68020186 0.00334635 189 1518406200 2018.02.12 03:30 4.68369000 4.68390000 4.68327000 4.68541000 4.68055406 0.00360019 141 1518407100 2018.02.12 03:45 4.68385000 4.68290000 4.68250000 4.68450000 4.68077749 0.00369027 356 1518408000 2018.02.12 04:00 4.68290000 4.68320000 4.68260000 4.68540000 4.68100820 0.00384058 366 1518408900 2018.02.12 04:15 4.68315000 4.68211000 4.68128000 4.68315000 4.68111314 0.00390229 58 1518409800 2018.02.12 04:30 4.68219000 4.68641000 4.68166000 4.68649000 4.68161760 0.00421300 58 1518410700 2018.02.12 04:45 4.68639000 4.68613000 4.68511000 4.68728000 4.68204735 0.00432598 77 1518411600 2018.02.12 05:00 4.68613000 4.68459000 4.68424000 4.68630000 4.68228951 0.00419707 186 1518412500 2018.02.12 05:15 4.68454000 4.68401000 4.68365000 4.68590000 4.68245336 0.00409615 247 1518413400 2018.02.12 05:30 4.68397000 4.68490000 4.68345000 4.68490000 4.68268638 0.00402547 178 1518414300 2018.02.12 05:45 4.68491000 4.68630000 4.68470000 4.68848000 4.68303053 0.00392979 249 1518415200 2018.02.12 06:00 4.68629000 4.68610000 4.68527000 4.69004000 4.68332286 0.00352653 544 1518416100 2018.02.12 06:15 4.68610000 4.68400000 4.68370000 4.68610000 4.68338735 0.00307417 397 1518417000 2018.02.12 06:30 4.68390000 4.68183000 4.68183000 4.68421000 4.68323903 0.00239865 239 1518417900 2018.02.12 06:45 4.68189000 4.68399000 4.68120000 4.68483000 4.68331055 0.00206981 296 1518418800 2018.02.12 07:00 4.68395000 4.68140000 4.68105000 4.68395000 4.68312860 0.00193765 379 1518419700 2018.02.12 07:15 4.68140000 4.68308000 4.68097000 4.68311000 4.68312397 0.00167259 232 1518420600 2018.02.12 07:30 4.68300000 4.67535000 4.67495000 4.68300000 4.68238359 0.00259961 381 1518421500 2018.02.12 07:45 4.67535000 4.67600000 4.67345000 4.67790000 4.68177563 0.00317345 588 1518422400 2018.02.12 08:00 4.67605000 4.67991000 4.67560000 4.68121000 4.68159795 0.00326838 670 1518423300 2018.02.12 08:15 4.68001000 4.68050000 4.67765000 4.68140000 4.68149338 0.00327990 934 1518424200 2018.02.12 08:30 4.68050000 4.67818000 4.67666000 4.68050000 4.68117782 0.00343220 862 1518425100 2018.02.12 08:45 4.67818000 4.67824000 4.67762000 4.68060000 4.68089803 0.00357434 863 1518426000 2018.02.12 09:00 4.67833000 4.67854000 4.67359000 4.68043000 4.68067346 0.00365645 1531 1518426900 2018.02.12 09:15 4.67849000 4.67824000 4.67576000 4.67966000 4.68044170 0.00376534 868 1518427800 2018.02.12 09:30 4.67824000 4.68356000 4.67778000 4.68618000 4.68073868 0.00349264 1559 1518428700 2018.02.12 09:45 4.68356000 4.68415000 4.68112000 4.68415000 4.68106357 0.00329313 1227 1518429600 2018.02.12 10:00 4.68415000 4.68058000 4.67991000 4.68428000 4.68101751 0.00320495 2043 1518430500 2018.02.12 10:15 4.68058000 4.67973000 4.67945000 4.68365000 4.68089489 0.00315812 1851 1518431400 2018.02.12 10:30 4.67973000 4.68090000 4.67780000 4.68211000 4.68089538 0.00302846 2184 1518432300 2018.02.12 10:45 4.68103000 4.68036000 4.67734000 4.68250000 4.68084439 0.00277693 2039 1518433200 2018.02.12 11:00 4.68055000 4.67825000 4.67772000 4.68141000 4.68059731 0.00254526 1842 1518434100 2018.02.12 11:15 4.67820000 4.67857000 4.67719000 4.68078000 4.68040423 0.00243676 1685 1518435000 2018.02.12 11:30 4.67857000 4.67561000 4.67555000 4.67857000 4.67994764 0.00256960 1285 1518435900 2018.02.12 11:45 4.67565000 4.67525000 4.67429000 4.67641000 4.67950024 0.00255495 1426 1518436800 2018.02.12 12:00 4.67520000 4.67625000 4.67338000 4.67660000 4.67919070 0.00258850 1516 1518437700 2018.02.12 12:15 4.67625000 4.67500000 4.67375000 4.67652000 4.67879158 0.00256058 1680 1518438600 2018.02.12 12:30 4.67502000 4.67150000 4.67059000 4.67601000 4.67809714 0.00294155 1403 1518439500 2018.02.12 12:45 4.67145000 4.67241000 4.66937000 4.67495000 4.67755551 0.00324785 1205 1518440400 2018.02.12 13:00 4.67253000 4.67467000 4.67064000 4.67467000 4.67728070 0.00331978 1088 1518441300 2018.02.12 13:15 4.67476000 4.67465000 4.67250000 4.67586000 4.67703016 0.00333731 1079 1518442200 2018.02.12 13:30 4.67465000 4.67490000 4.67315000 4.67680000 4.67682729 0.00339968 785 1518443100 2018.02.12 13:45 4.67456000 4.67226000 4.67130000 4.67479000 4.67639231 0.00361587 1152 1518444000 2018.02.12 14:00 4.67226000 4.67178000 4.66833000 4.67253000 4.67595304 0.00381756 1722 1518444900 2018.02.12 14:15 4.67178000 4.66907000 4.66865000 4.67260000 4.67529751 0.00421804 1491 1518445800 2018.02.12 14:30 4.66918000 4.66655000 4.66620000 4.66973000 4.67446442 0.00440897 1548 1518446700 2018.02.12 14:45 4.66660000 4.66653000 4.66525000 4.66775000 4.67370876 0.00434572 1598 1518447600 2018.02.12 15:00 4.66668000 4.66610000 4.66500000 4.66845000 4.67298411 0.00451565 2164 1518448500 2018.02.12 15:15 4.66605000 4.65983000 4.65860000 4.66699000 4.67173134 0.00533213 2263 1518449400 2018.02.12 15:30 4.65993000 4.66086000 4.65894000 4.66260000 4.67069597 0.00563981 1821 1518450300 2018.02.12 15:45 4.66090000 4.66486000 4.66085000 4.66627000 4.67014017 0.00545527 2087 1518451200 2018.02.12 16:00 4.66486000 4.66827000 4.66354000 4.66939000 4.66996206 0.00518593 2143 1518452100 2018.02.12 16:15 4.66827000 4.66370000 4.66160000 4.66890000 4.66936567 0.00505506 1696 1518453000 2018.02.12 16:30 4.66375000 4.66020000 4.65937000 4.66530000 4.66849275 0.00532289 2742 1518453900 2018.02.12 16:45 4.66020000 4.66450000 4.65879000 4.66501000 4.66811249 0.00521011 2012 1518454800 2018.02.12 17:00 4.66435000 4.66406000 4.66067000 4.66530000 4.66772654 0.00497827 1163 1518455700 2018.02.12 17:15 4.66414000 4.66467000 4.66409000 4.66849000 4.66743544 0.00475372 872 1518456600 2018.02.12 17:30 4.66482000 4.66861000 4.66195000 4.66915000 4.66754730 0.00467503 702 1518457500 2018.02.12 17:45 4.66844000 4.67148000 4.66597000 4.67270000 4.66792184 0.00465987 1132 1518458400 2018.02.12 18:00 4.67148000 4.66843000 4.66821000 4.67533000 4.66797024 0.00441991 1022 1518459300 2018.02.12 18:15 4.66837000 4.67013000 4.66758000 4.67215000 4.66817593 0.00424799 642 1518460200 2018.02.12 18:30 4.67029000 4.66678000 4.66604000 4.67131000 4.66804298 0.00392894 712 1518461100 2018.02.12 18:45 4.66680000 4.66364000 4.66202000 4.66810000 4.66762365 0.00373915 850 1518462000 2018.02.12 19:00 4.66355000 4.65910000 4.65833000 4.66485000 4.66681188 0.00370780 1616 1518462900 2018.02.12 19:15 4.65920000 4.66065000 4.65910000 4.66215000 4.66622503 0.00368068 1039 1518463800 2018.02.12 19:30 4.66060000 4.66330000 4.65995000 4.66330000 4.66594646 0.00363940 816 1518464700 2018.02.12 19:45 4.66335000 4.66660000 4.66335000 4.66730000 4.66600870 0.00366027 1074 1518465600 2018.02.12 20:00 4.66655000 4.67196000 4.66550000 4.67296000 4.66657549 0.00406698 1018 1518466500 2018.02.12 20:15 4.67201000 4.67315000 4.67076000 4.67325000 4.66720163 0.00422557 914 1518467400 2018.02.12 20:30 4.67315000 4.67120000 4.67120000 4.67440000 4.66758243 0.00418362 962 1518468300 2018.02.12 20:45 4.67130000 4.66855000 4.66607000 4.67205000 4.66767458 0.00417089 646 1518469200 2018.02.12 21:00 4.66850000 4.66545000 4.66395000 4.66885000 4.66746272 0.00413423 585 1518470100 2018.02.12 21:15 4.66540000 4.66725000 4.66510000 4.66725000 4.66744246 0.00404314 400 1518471000 2018.02.12 21:30 4.66715000 4.66890000 4.66683000 4.66987000 4.66758127 0.00374095 555 1518471900 2018.02.12 21:45 4.66890000 4.67072000 4.66829000 4.67338000 4.66788020 0.00378300 729 1518472800 2018.02.12 22:00 4.67117000 4.67088000 4.66618000 4.67141000 4.66816589 0.00378005 380 1518473700 2018.02.12 22:15 4.67088000 4.67103000 4.66910000 4.67307000 4.66843866 0.00378319 780 1518474600 2018.02.12 22:30 4.67105000 4.67321000 4.66919000 4.67327000 4.66889308 0.00399311 551 1518475500 2018.02.12 22:45 4.67342000 4.67225000 4.67125000 4.67560000 4.66921278 0.00409211 1144 1518476400 2018.02.12 23:00 4.67220000 4.67195000 4.66964000 4.67290000 4.66947347 0.00419702 503 1518477300 2018.02.12 23:15 4.67195000 4.67124000 4.67090000 4.67215000 4.66964171 0.00425936 207 1518478200 2018.02.12 23:30 4.67100000 4.67040000 4.66965000 4.67132000 4.66971393 0.00423335 270 1518479100 2018.02.12 23:45 4.67045000 4.66882000 4.66820000 4.67110000 4.66962879 0.00399667 307 1518480000 2018.02.13 00:00 4.66748000 4.66885000 4.66566000 4.66980000 4.66955462 0.00322805 138 1518480900 2018.02.13 00:15 4.66880000 4.66610000 4.66600000 4.66895000 4.66922561 0.00268035 95 1518481800 2018.02.13 00:30 4.66630000 4.66656000 4.66577000 4.66736000 4.66897174 0.00247314 264 1518482700 2018.02.13 00:45 4.66663000 4.66706000 4.66644000 4.66714000 4.66878967 0.00251875 214 1518483600 2018.02.13 01:00 4.66706000 4.67035000 4.66691000 4.67077000 4.66893828 0.00239081 298 1518484500 2018.02.13 01:15 4.67003000 4.67093000 4.66902000 4.67111000 4.66912796 0.00219500 52 1518485400 2018.02.13 01:30 4.67055000 4.67181000 4.67052000 4.67449000 4.66938340 0.00218614 60 1518486300 2018.02.13 01:45 4.67166000 4.67348000 4.67116000 4.67653000 4.66977355 0.00231567 59 1518487200 2018.02.13 02:00 4.67345000 4.67236000 4.67112000 4.67366000 4.67001988 0.00214687 58 1518488100 2018.02.13 02:15 4.67241000 4.66970000 4.66946000 4.67241000 4.66998941 0.00206165 52 1518489000 2018.02.13 02:30 4.67006000 4.66954000 4.66890000 4.67249000 4.66994661 0.00205788 64 1518489900 2018.02.13 02:45 4.66955000 4.66703000 4.66612000 4.66964000 4.66966884 0.00219903 59 1518490800 2018.02.13 03:00 4.66752000 4.66930000 4.66752000 4.66971000 4.66963371 0.00219103 431 1518491700 2018.02.13 03:15 4.66930000 4.67173000 4.66785000 4.67173000 4.66983336 0.00218246 426 1518492600 2018.02.13 03:30 4.67173000 4.67260000 4.67104000 4.67340000 4.67009685 0.00212205 376 1518493500 2018.02.13 03:45 4.67260000 4.67344000 4.67110000 4.67455000 4.67041524 0.00221127 327 1518494400 2018.02.13 04:00 4.67322000 4.66995000 4.66885000 4.67330000 4.67037093 0.00218024 653 1518495300 2018.02.13 04:15 4.66990000 4.67135000 4.66761000 4.67204000 4.67046418 0.00219746 568 1518496200 2018.02.13 04:30 4.67125000 4.66847000 4.66773000 4.67211000 4.67027426 0.00220825 670 1518497100 2018.02.13 04:45 4.66850000 4.67038000 4.66790000 4.67070000 4.67028433 0.00218536 519 1518498000 2018.02.13 05:00 4.67034000 4.66938000 4.66672000 4.67087000 4.67019820 0.00216457 456 1518498900 2018.02.13 05:15 4.66938000 4.66864000 4.66813000 4.66959000 4.67004980 0.00199761 252 1518499800 2018.02.13 05:30 4.66863000 4.66931000 4.66792000 4.66967000 4.66997934 0.00185871 452 1518500700 2018.02.13 05:45 4.66900000 4.66835000 4.66805000 4.66940000 4.66982417 0.00182143 434 1518501600 2018.02.13 06:00 4.66850000 4.66920000 4.66835000 4.67000000 4.66976472 0.00184093 407 1518502500 2018.02.13 06:15 4.66915000 4.66995000 4.66895000 4.67045000 4.66978237 0.00181778 568 1518503400 2018.02.13 06:30 4.66985000 4.67100000 4.66900000 4.67155000 4.66989833 0.00175386 548 1518504300 2018.02.13 06:45 4.67095000 4.67255000 4.67070000 4.67255000 4.67015087 0.00164066 392 1518505200 2018.02.13 07:00 4.67245000 4.67300000 4.67040000 4.67345000 4.67042222 0.00169617 754 1518506100 2018.02.13 07:15 4.67300000 4.67310000 4.67245000 4.67550000 4.67067725 0.00181078 793 1518507000 2018.02.13 07:30 4.67310000 4.67425000 4.67310000 4.67535000 4.67101751 0.00199687 502 1518507900 2018.02.13 07:45 4.67420000 4.67821000 4.67395000 4.67895000 4.67170251 0.00244690 999 1518508800 2018.02.13 08:00 4.67828000 4.67835000 4.67788000 4.68215000 4.67233560 0.00289174 889 1518509700 2018.02.13 08:15 4.67835000 4.68060000 4.67809000 4.68225000 4.67312269 0.00356973 1232 1518510600 2018.02.13 08:30 4.68061000 4.68079000 4.67790000 4.68093000 4.67385291 0.00413419 503 1518511500 2018.02.13 08:45 4.68065000 4.68259000 4.67930000 4.68345000 4.67468501 0.00480208 631 1518512400 2018.02.13 09:00 4.68278000 4.68415000 4.68102000 4.68643000 4.67558644 0.00538896 600 1518513300 2018.02.13 09:15 4.68405000 4.68575000 4.68110000 4.68594000 4.67655440 0.00604486 732 1518514200 2018.02.13 09:30 4.68580000 4.68688000 4.68363000 4.68750000 4.67753779 0.00648037 1816 1518515100 2018.02.13 09:45 4.68673000 4.68540000 4.68135000 4.68820000 4.67828657 0.00672899 1888 1518516000 2018.02.13 10:00 4.68570000 4.68385000 4.68180000 4.68688000 4.67881642 0.00668736 2299 1518516900 2018.02.13 10:15 4.68385000 4.68740000 4.68263000 4.68824000 4.67963390 0.00675757 2052 1518517800 2018.02.13 10:30 4.68737000 4.68543000 4.68444000 4.69108000 4.68018591 0.00659755 2184 1518518700 2018.02.13 10:45 4.68535000 4.68452000 4.68271000 4.68550000 4.68059868 0.00619065 2077 1518519600 2018.02.13 11:00 4.68462000 4.68605000 4.68309000 4.68624000 4.68111786 0.00583150 2094 1518520500 2018.02.13 11:15 4.68605000 4.68857000 4.68416000 4.69076000 4.68182758 0.00557179 1800 1518521400 2018.02.13 11:30 4.68898000 4.68636000 4.68453000 4.68968000 4.68225924 0.00513251 2029 1518522300 2018.02.13 11:45 4.68640000 4.68271000 4.68246000 4.68677000 4.68230217 0.00465073 1959 1518523200 2018.02.13 12:00 4.68279000 4.68461000 4.68116000 4.68461000 4.68252197 0.00416174 1715 1518524100 2018.02.13 12:15 4.68451000 4.68702000 4.68210000 4.68917000 4.68295035 0.00361788 1465 1518525000 2018.02.13 12:30 4.68705000 4.68973000 4.68591000 4.69057000 4.68359603 0.00317564 2469 1518525900 2018.02.13 12:45 4.68970000 4.68515000 4.68261000 4.69160000 4.68374403 0.00290204 2472 1518526800 2018.02.13 13:00 4.68520000 4.68525000 4.68375000 4.68700000 4.68388745 0.00258852 2165 1518527700 2018.02.13 13:15 4.68525000 4.68827000 4.68525000 4.68975000 4.68430484 0.00243484 1888 1518528600 2018.02.13 13:30 4.68833000 4.68634000 4.68572000 4.69030000 4.68449866 0.00223053 1813 1518529500 2018.02.13 13:45 4.68634000 4.68558000 4.68493000 4.68864000 4.68460165 0.00213612 1256 1518530400 2018.02.13 14:00 4.68558000 4.68903000 4.68362000 4.68945000 4.68502340 0.00208979 1505 1518531300 2018.02.13 14:15 4.68929000 4.68980000 4.68866000 4.69258000 4.68547831 0.00210675 1728 1518532200 2018.02.13 14:30 4.68980000 4.68721000 4.68721000 4.69081000 4.68564323 0.00205150 2343 1518533100 2018.02.13 14:45 4.68725000 4.68385000 4.68345000 4.68815000 4.68547245 0.00215231 1884 1518534000 2018.02.13 15:00 4.68409000 4.68795000 4.68365000 4.68868000 4.68570841 0.00208780 2303 1518534900 2018.02.13 15:15 4.68800000 4.68730000 4.68600000 4.68958000 4.68585999 0.00202840 2092 1518535800 2018.02.13 15:30 4.68730000 4.69259000 4.68640000 4.69275000 4.68650094 0.00233549 1876 1518536700 2018.02.13 15:45 4.69258000 4.69340000 4.69115000 4.69370000 4.68715799 0.00263993 1678 1518537600 2018.02.13 16:00 4.69345000 4.70060000 4.69299000 4.70083000 4.68843818 0.00390593 1770 1518538500 2018.02.13 16:15 4.70060000 4.70015000 4.69797000 4.70142000 4.68955360 0.00478503 1592 1518539400 2018.02.13 16:30 4.70006000 4.70721000 4.69901000 4.70735000 4.69123516 0.00635227 2104 1518540300 2018.02.13 16:45 4.70711000 4.70826000 4.70324000 4.70856000 4.69285657 0.00739694 2568 1518541200 2018.02.13 17:00 4.70826000 4.70298000 4.70298000 4.70893000 4.69382071 0.00769704 2202 1518542100 2018.02.13 17:15 4.70315000 4.70536000 4.70270000 4.70664000 4.69491969 0.00818779 1771 1518543000 2018.02.13 17:30 4.70549000 4.70694000 4.70481000 4.70935000 4.69606448 0.00878123 1393 1518543900 2018.02.13 17:45 4.70694000 4.70788000 4.69988000 4.70893000 4.69718977 0.00906928 2454 1518544800 2018.02.13 18:00 4.70801000 4.70975000 4.70644000 4.71037000 4.69838598 0.00933999 1977 1518545700 2018.02.13 18:15 4.70975000 4.70690000 4.70674000 4.71085000 4.69919684 0.00941929 1488 1518546600 2018.02.13 18:30 4.70697000 4.70840000 4.70439000 4.70898000 4.70007333 0.00935197 688 1518547500 2018.02.13 18:45 4.70878000 4.70638000 4.70562000 4.70878000 4.70067397 0.00897100 505 1518548400 2018.02.13 19:00 4.70630000 4.70790000 4.70520000 4.70995000 4.70136216 0.00881226 914 1518549300 2018.02.13 19:15 4.70790000 4.70835000 4.70660000 4.70925000 4.70202767 0.00862443 1037 1518550200 2018.02.13 19:30 4.70830000 4.70771000 4.70460000 4.70847000 4.70256884 0.00808378 887 1518551100 2018.02.13 19:45 4.70771000 4.70415000 4.70331000 4.70817000 4.70271943 0.00691687 982 1518552000 2018.02.13 20:00 4.70410000 4.70515000 4.70410000 4.70793000 4.70295091 0.00606247 634 1518552900 2018.02.13 20:15 4.70515000 4.70390000 4.70380000 4.70615000 4.70304130 0.00492376 811 1518553800 2018.02.13 20:30 4.70395000 4.70135000 4.70085000 4.70435000 4.70288022 0.00443009 790 1518554700 2018.02.13 20:45 4.70140000 4.70155000 4.70097000 4.70285000 4.70275354 0.00398890 770 1518555600 2018.02.13 21:00 4.70160000 4.70355000 4.70159000 4.70360000 4.70282939 0.00390784 589 1518556500 2018.02.13 21:15 4.70355000 4.70095000 4.70090000 4.70390000 4.70265040 0.00401991 524 1518557400 2018.02.13 21:30 4.70090000 4.70170000 4.70017000 4.70324000 4.70255989 0.00395996 478 1518558300 2018.02.13 21:45 4.70170000 4.70400000 4.70040000 4.70450000 4.70269704 0.00366652 683 1518559200 2018.02.13 22:00 4.70400000 4.70765000 4.70400000 4.70765000 4.70316875 0.00350239 953 1518560100 2018.02.13 22:15 4.70760000 4.70365000 4.70265000 4.70770000 4.70321458 0.00344045 742 1518561000 2018.02.13 22:30 4.70365000 4.70366000 4.70281000 4.70565000 4.70325700 0.00331418 539 1518561900 2018.02.13 22:45 4.70366000 4.70293000 4.70291000 4.70456000 4.70322586 0.00316682 395 1518562800 2018.02.13 23:00 4.70318000 4.70834000 4.70318000 4.70874000 4.70371292 0.00279399 311 1518563700 2018.02.13 23:15 4.70827000 4.70683000 4.70124000 4.70829000 4.70400979 0.00267669 129 1518564600 2018.02.13 23:30 4.70655000 4.70687000 4.70285000 4.70690000 4.70428219 0.00249764 478 1518565500 2018.02.13 23:45 4.70640000 4.70886000 4.70473000 4.70975000 4.70471817 0.00258294 531 1518566400 2018.02.14 00:00 4.70144000 4.70490000 4.70087000 4.70515000 4.70473549 0.00248282 196 1518567300 2018.02.14 00:15 4.70530000 4.70595000 4.70470000 4.70615000 4.70485116 0.00236866 141 1518568200 2018.02.14 00:30 4.70595000 4.70390000 4.70239000 4.70610000 4.70476057 0.00227822 1145 1518569100 2018.02.14 00:45 4.70390000 4.70266000 4.70135000 4.70475000 4.70456051 0.00230109 484 1518570000 2018.02.14 01:00 4.70266000 4.70631000 4.70266000 4.70631000 4.70472713 0.00234238 371 1518570900 2018.02.14 01:15 4.70659000 4.70230000 4.70175000 4.70659000 4.70449598 0.00237639 257 1518571800 2018.02.14 01:30 4.70240000 4.70250000 4.70170000 4.70325000 4.70430588 0.00231762 115 1518572700 2018.02.14 01:45 4.70255000 4.70310000 4.70240000 4.70315000 4.70419104 0.00226475 80 1518573600 2018.02.14 02:00 4.70305000 4.70350000 4.70191000 4.70365000 4.70412522 0.00227620 493 1518574500 2018.02.14 02:15 4.70355000 4.70375000 4.70315000 4.70495000 4.70408949 0.00217350 400 1518575400 2018.02.14 02:30 4.70380000 4.70710000 4.70365000 4.70784000 4.70437620 0.00211836 335 1518576300 2018.02.14 02:45 4.70705000 4.70395000 4.70389000 4.70717000 4.70433561 0.00212990 215 1518577200 2018.02.14 03:00 4.70400000 4.70800000 4.70075000 4.70800000 4.70468460 0.00208554 370 1518578100 2018.02.14 03:15 4.70799000 4.70947000 4.70632000 4.70961000 4.70514035 0.00226689 76 1518579000 2018.02.14 03:30 4.70959000 4.71075000 4.70765000 4.71087000 4.70567461 0.00252953 232 1518579900 2018.02.14 03:45 4.71074000 4.71080000 4.71007000 4.71136000 4.70616274 0.00269514 285 1518580800 2018.02.14 04:00 4.71080000 4.71405000 4.71080000 4.71480000 4.70691391 0.00324485 811 1518581700 2018.02.14 04:15 4.71390000 4.71295000 4.70980000 4.71510000 4.70748877 0.00361397 951 1518582600 2018.02.14 04:30 4.71284000 4.71436000 4.71270000 4.71561000 4.70814318 0.00406512 871 1518583500 2018.02.14 04:45 4.71436000 4.72030000 4.71436000 4.72040000 4.70930097 0.00516229 1522 1518584400 2018.02.14 05:00 4.72025000 4.71895000 4.71885000 4.72354000 4.71021992 0.00575711 1337 1518585300 2018.02.14 05:15 4.71890000 4.71975000 4.71586000 4.72104000 4.71112755 0.00632082 735 1518586200 2018.02.14 05:30 4.71973000 4.71945000 4.71891000 4.72041000 4.71192016 0.00661024 439 1518587100 2018.02.14 05:45 4.71945000 4.72000000 4.71831000 4.72216000 4.71268967 0.00673399 482 1518588000 2018.02.14 06:00 4.72000000 4.71963000 4.71860000 4.72200000 4.71335066 0.00693416 535 1518588900 2018.02.14 06:15 4.71961000 4.71761000 4.71695000 4.72000000 4.71375631 0.00664420 588 1518589800 2018.02.14 06:30 4.71772000 4.71633000 4.71575000 4.72064000 4.71400142 0.00622287 551 1518590700 2018.02.14 06:45 4.71633000 4.70962000 4.70950000 4.71670000 4.71358414 0.00575271 705 1518591600 2018.02.14 07:00 4.70978000 4.71149000 4.70848000 4.71219000 4.71338470 0.00531046 601 1518592500 2018.02.14 07:15 4.71149000 4.71015000 4.70919000 4.71219000 4.71307663 0.00493901 496 1518593400 2018.02.14 07:30 4.71019000 4.71149000 4.70995000 4.71300000 4.71292553 0.00479812 382 1518594300 2018.02.14 07:45 4.71154000 4.71300000 4.71104000 4.71623000 4.71293262 0.00435583 812 1518595200 2018.02.14 08:00 4.71295000 4.71208000 4.71129000 4.71415000 4.71285142 0.00425115 754 1518596100 2018.02.14 08:15 4.71201000 4.70935000 4.70805000 4.71201000 4.71251795 0.00440394 756 1518597000 2018.02.14 08:30 4.70943000 4.70554000 4.70295000 4.70945000 4.71185338 0.00495409 484 1518597900 2018.02.14 08:45 4.70543000 4.70227000 4.70142000 4.70798000 4.71094068 0.00580365 418 1518598800 2018.02.14 09:00 4.70280000 4.70363000 4.70122000 4.70570000 4.71024442 0.00630691 606 1518599700 2018.02.14 09:15 4.70382000 4.70634000 4.70218000 4.70760000 4.70987257 0.00651235 668 1518600600 2018.02.14 09:30 4.70616000 4.70195000 4.70023000 4.70693000 4.70911804 0.00699970 1582 1518601500 2018.02.14 09:45 4.70210000 4.70660000 4.70046000 4.70660000 4.70887823 0.00666231 1864 1518602400 2018.02.14 10:00 4.70660000 4.70645000 4.70554000 4.71015000 4.70864697 0.00638022 2164 1518603300 2018.02.14 10:15 4.70645000 4.70075000 4.69975000 4.70645000 4.70789488 0.00636732 2031 1518604200 2018.02.14 10:30 4.70075000 4.69765000 4.69666000 4.70160000 4.70691917 0.00651241 1849 1518605100 2018.02.14 10:45 4.69777000 4.69889000 4.69722000 4.70070000 4.70615449 0.00627534 1366 1518606000 2018.02.14 11:00 4.69900000 4.70017000 4.69761000 4.70157000 4.70558454 0.00578423 1935 1518606900 2018.02.14 11:15 4.70017000 4.70105000 4.69982000 4.70289000 4.70515268 0.00529221 1701 1518607800 2018.02.14 11:30 4.70111000 4.69905000 4.69859000 4.70145000 4.70457147 0.00492142 1715 1518608700 2018.02.14 11:45 4.69913000 4.69771000 4.69735000 4.70030000 4.70391800 0.00509904 1447 1518609600 2018.02.14 12:00 4.69773000 4.69076000 4.69059000 4.69930000 4.70266486 0.00573797 1415 1518610500 2018.02.14 12:15 4.69076000 4.69318000 4.68969000 4.69443000 4.70176154 0.00598780 955 1518611400 2018.02.14 12:30 4.69315000 4.69114000 4.69026000 4.69475000 4.70074996 0.00616615 1575 1518612300 2018.02.14 12:45 4.69125000 4.69551000 4.69051000 4.69610000 4.70025092 0.00569150 1474 1518613200 2018.02.14 13:00 4.69551000 4.69080000 4.69065000 4.69610000 4.69935083 0.00548747 1555 1518614100 2018.02.14 13:15 4.69082000 4.69050000 4.68845000 4.69176000 4.69850789 0.00539852 1674 1518615000 2018.02.14 13:30 4.69050000 4.68860000 4.68840000 4.69100000 4.69756428 0.00563869 1025 1518615900 2018.02.14 13:45 4.68860000 4.69121000 4.68785000 4.69313000 4.69695911 0.00575433 1299 1518616800 2018.02.14 14:00 4.69121000 4.68919000 4.68862000 4.69205000 4.69621920 0.00585903 1191 1518617700 2018.02.14 14:15 4.68915000 4.69071000 4.68879000 4.69245000 4.69569451 0.00555587 1233 1518618600 2018.02.14 14:30 4.69075000 4.69250000 4.69009000 4.69515000 4.69539027 0.00542855 1329 1518619500 2018.02.14 14:45 4.69245000 4.69072000 4.69055000 4.69506000 4.69494549 0.00489629 1321 1518620400 2018.02.14 15:00 4.69078000 4.69218000 4.68908000 4.69378000 4.69468211 0.00416766 1860 1518621300 2018.02.14 15:15 4.69218000 4.68928000 4.68734000 4.69270000 4.69416762 0.00400963 1913 1518622200 2018.02.14 15:30 4.68928000 4.69788000 4.68038000 4.69994000 4.69452118 0.00408907 9527 1518623100 2018.02.14 15:45 4.69776000 4.69555000 4.69289000 4.69905000 4.69461916 0.00400643 5478 1518624000 2018.02.14 16:00 4.69555000 4.69955000 4.69435000 4.70120000 4.69508877 0.00413954 6241 1518624900 2018.02.14 16:15 4.69963000 4.69761000 4.69628000 4.70065000 4.69532888 0.00408049 3638 1518625800 2018.02.14 16:30 4.69750000 4.69885000 4.69575000 4.70245000 4.69566423 0.00425880 4522 1518626700 2018.02.14 16:45 4.69885000 4.70198000 4.69269000 4.70208000 4.69626573 0.00479857 2705 1518627600 2018.02.14 17:00 4.70183000 4.70980000 4.69938000 4.71224000 4.69755471 0.00610762 3887 1518628500 2018.02.14 17:15 4.70988000 4.70300000 4.70278000 4.71115000 4.69807331 0.00639733 2886 1518629400 2018.02.14 17:30 4.70318000 4.70505000 4.70214000 4.70780000 4.69873775 0.00669223 3347 1518630300 2018.02.14 17:45 4.70510000 4.70305000 4.70082000 4.70887000 4.69914844 0.00690608 3628 1518631200 2018.02.14 18:00 4.70305000 4.69782000 4.69697000 4.70590000 4.69902193 0.00660154 3498 1518632100 2018.02.14 18:15 4.69801000 4.70227000 4.69721000 4.70530000 4.69933127 0.00647474 1718 1518633000 2018.02.14 18:30 4.70227000 4.69940000 4.69195000 4.70324000 4.69933781 0.00601582 1691 1518633900 2018.02.14 18:45 4.69950000 4.70029000 4.69797000 4.70393000 4.69942850 0.00576310 1171 1518634800 2018.02.14 19:00 4.70020000 4.69923000 4.69751000 4.70215000 4.69940959 0.00528516 1824 1518635700 2018.02.14 19:15 4.69923000 4.70405000 4.69757000 4.70566000 4.69985154 0.00507742 1384 1518636600 2018.02.14 19:30 4.70405000 4.69934000 4.69693000 4.70529000 4.69980282 0.00480042 1080 1518637500 2018.02.14 19:45 4.69934000 4.69951000 4.69790000 4.70155000 4.69977493 0.00435008 1589 1518638400 2018.02.14 20:00 4.69951000 4.70130000 4.69904000 4.70255000 4.69992018 0.00400514 1119 1518639300 2018.02.14 20:15 4.70125000 4.70385000 4.70068000 4.70645000 4.70029444 0.00324156 2252 1518640200 2018.02.14 20:30 4.70380000 4.70176000 4.70090000 4.70549000 4.70043402 0.00317815 1243 1518641100 2018.02.14 20:45 4.70176000 4.69935000 4.69875000 4.70240000 4.70033078 0.00302772 1204 1518642000 2018.02.14 21:00 4.69930000 4.70315000 4.69857000 4.70420000 4.70059928 0.00299341 1144 1518642900 2018.02.14 21:15 4.70315000 4.70255000 4.70070000 4.70548000 4.70078506 0.00288094 1133 1518643800 2018.02.14 21:30 4.70280000 4.70045000 4.69935000 4.70565000 4.70075315 0.00286144 1299 1518644700 2018.02.14 21:45 4.70050000 4.70280000 4.70050000 4.70510000 4.70094809 0.00281292 1414 1518645600 2018.02.14 22:00 4.70285000 4.70405000 4.70195000 4.70595000 4.70124351 0.00204204 1373 1518646500 2018.02.14 22:15 4.70405000 4.70640000 4.70226000 4.70655000 4.70173460 0.00224854 1439 1518647400 2018.02.14 22:30 4.70645000 4.70570000 4.70388000 4.70685000 4.70211226 0.00231812 1127 1518648300 2018.02.14 22:45 4.70575000 4.71134000 4.70485000 4.71134000 4.70299109 0.00318619 1236 1518649200 2018.02.14 23:00 4.71115000 4.71085000 4.70884000 4.71152000 4.70373956 0.00355337 619 1518650100 2018.02.14 23:15 4.71080000 4.70900000 4.70864000 4.71120000 4.70424055 0.00383082 205 1518651000 2018.02.14 23:30 4.70890000 4.70645000 4.70545000 4.70955000 4.70445098 0.00375150 544 1518651900 2018.02.14 23:45 4.70640000 4.70825000 4.70530000 4.70840000 4.70481279 0.00379597 426 1518652800 2018.02.15 00:00 4.71018000 4.71260000 4.70936000 4.71450000 4.70555443 0.00408571 187 1518653700 2018.02.15 00:15 4.71255000 4.71490000 4.71230000 4.71525000 4.70644448 0.00473345 761 1518654600 2018.02.15 00:30 4.71490000 4.71290000 4.71071000 4.71560000 4.70705929 0.00480258 821 1518655500 2018.02.15 00:45 4.71285000 4.71380000 4.71285000 4.71470000 4.70770127 0.00485017 180 1518656400 2018.02.15 01:00 4.71340000 4.71460000 4.71215000 4.71480000 4.70835829 0.00498959 374 1518657300 2018.02.15 01:15 4.71465000 4.71545000 4.71415000 4.71570000 4.70903369 0.00525177 316 1518658200 2018.02.15 01:30 4.71540000 4.71845000 4.71425000 4.71866000 4.70993048 0.00555499 408 1518659100 2018.02.15 01:45 4.71830000 4.71800000 4.71662000 4.72020000 4.71069901 0.00544416 572 1518660000 2018.02.15 02:00 4.71800000 4.71423000 4.71381000 4.71831000 4.71103529 0.00528233 843 1518660900 2018.02.15 02:15 4.71423000 4.71396000 4.71216000 4.71434000 4.71131384 0.00499900 401 1518661800 2018.02.15 02:30 4.71396000 4.71205000 4.71108000 4.71480000 4.71138395 0.00437314 831 1518662700 2018.02.15 02:45 4.71195000 4.71190000 4.71009000 4.71390000 4.71143309 0.00392690 893 1518663600 2018.02.15 03:00 4.71185000 4.71375000 4.71140000 4.71437000 4.71165375 0.00355821 705 1518664500 2018.02.15 03:15 4.71375000 4.71530000 4.71285000 4.71715000 4.71200101 0.00337009 1072 1518665400 2018.02.15 03:30 4.71525000 4.71513000 4.71300000 4.71730000 4.71229901 0.00304444 1208 1518666300 2018.02.15 03:45 4.71513000 4.71260000 4.71250000 4.71513000 4.71232768 0.00302916 573 1518667200 2018.02.15 04:00 4.71265000 4.71175000 4.71010000 4.71265000 4.71227266 0.00303121 646 1518668100 2018.02.15 04:15 4.71180000 4.71110000 4.71088000 4.71270000 4.71216098 0.00299608 465 1518669000 2018.02.15 04:30 4.71115000 4.71545000 4.71070000 4.71735000 4.71247422 0.00263677 998 1518669900 2018.02.15 04:45 4.71550000 4.71165000 4.71145000 4.71625000 4.71239572 0.00251727 710 1518670800 2018.02.15 05:00 4.71160000 4.71110000 4.71085000 4.71295000 4.71227232 0.00260881 524 1518671700 2018.02.15 05:15 4.71105000 4.71120000 4.70990000 4.71265000 4.71217019 0.00261227 528 1518672600 2018.02.15 05:30 4.71125000 4.71125000 4.71055000 4.71160000 4.71208256 0.00266538 385 1518673500 2018.02.15 05:45 4.71130000 4.71205000 4.71095000 4.71270000 4.71207946 0.00263931 458 1518674400 2018.02.15 06:00 4.71205000 4.71435000 4.71090000 4.71435000 4.71229570 0.00251453 655 1518675300 2018.02.15 06:15 4.71435000 4.71475000 4.71260000 4.71483000 4.71252944 0.00237018 547 1518676200 2018.02.15 06:30 4.71470000 4.71157000 4.71126000 4.71510000 4.71243807 0.00200852 585 1518677100 2018.02.15 06:45 4.71157000 4.71195000 4.71102000 4.71250000 4.71239158 0.00159380 550 1518678000 2018.02.15 07:00 4.71195000 4.71465000 4.71195000 4.71531000 4.71260667 0.00156981 539 1518678900 2018.02.15 07:15 4.71460000 4.71390000 4.71275000 4.71525000 4.71272984 0.00155115 462 1518679800 2018.02.15 07:30 4.71405000 4.71825000 4.71360000 4.71950000 4.71325557 0.00192536 408 1518680700 2018.02.15 07:45 4.71820000 4.72035000 4.71680000 4.72385000 4.71393123 0.00247305 672 1518681600 2018.02.15 08:00 4.72035000 4.71704000 4.71624000 4.72150000 4.71422731 0.00260404 958 1518682500 2018.02.15 08:15 4.71704000 4.71550000 4.71370000 4.71810000 4.71434852 0.00263205 999 1518683400 2018.02.15 08:30 4.71550000 4.71995000 4.71540000 4.72060000 4.71488199 0.00301672 703 1518684300 2018.02.15 08:45 4.71995000 4.71956000 4.71919000 4.72235000 4.71532751 0.00325429 995 1518685200 2018.02.15 09:00 4.71971000 4.72157000 4.71956000 4.72360000 4.71592204 0.00357895 1509 1518686100 2018.02.15 09:15 4.72157000 4.72005000 4.71781000 4.72345000 4.71631518 0.00362442 2709 1518687000 2018.02.15 09:30 4.72000000 4.72190000 4.71856000 4.72635000 4.71684706 0.00395864 3446 1518687900 2018.02.15 09:45 4.72190000 4.71952000 4.71631000 4.72190000 4.71710163 0.00389383 3352 1518688800 2018.02.15 10:00 4.71952000 4.72010000 4.71472000 4.72200000 4.71738719 0.00377505 2866 1518689700 2018.02.15 10:15 4.72015000 4.72136000 4.71750000 4.72145000 4.71776555 0.00368465 2453 1518690600 2018.02.15 10:30 4.72136000 4.71946000 4.71850000 4.72416000 4.71792693 0.00342701 2124 1518691500 2018.02.15 10:45 4.71950000 4.72120000 4.71815000 4.72175000 4.71823865 0.00327091 2586 1518692400 2018.02.15 11:00 4.72120000 4.72040000 4.71853000 4.72240000 4.71844449 0.00320228 2109 1518693300 2018.02.15 11:15 4.72045000 4.72070000 4.71915000 4.72305000 4.71865930 0.00314177 1796 1518694200 2018.02.15 11:30 4.72075000 4.72005000 4.71720000 4.72180000 4.71879175 0.00272313 2281 1518695100 2018.02.15 11:45 4.72005000 4.71879000 4.71575000 4.72170000 4.71879158 0.00225280 2108 1518696000 2018.02.15 12:00 4.71879000 4.71765000 4.71650000 4.71963000 4.71868286 0.00210217 1634 1518696900 2018.02.15 12:15 4.71761000 4.71740000 4.71620000 4.71970000 4.71856068 0.00189262 1590 1518697800 2018.02.15 12:30 4.71740000 4.71730000 4.71575000 4.71890000 4.71844062 0.00197353 1651 1518698700 2018.02.15 12:45 4.71725000 4.71735000 4.71605000 4.71930000 4.71833675 0.00199252 1910 1518699600 2018.02.15 13:00 4.71730000 4.71280000 4.71230000 4.71885000 4.71780944 0.00255617 1554 1518700500 2018.02.15 13:15 4.71285000 4.71015000 4.70945000 4.71634000 4.71707997 0.00335707 2065 1518701400 2018.02.15 13:30 4.71015000 4.71305000 4.70919000 4.71595000 4.71669616 0.00359461 2047 1518702300 2018.02.15 13:45 4.71300000 4.71265000 4.71033000 4.71365000 4.71631081 0.00382309 2573 1518703200 2018.02.15 14:00 4.71270000 4.71080000 4.70930000 4.71320000 4.71578597 0.00405165 2714 1518704100 2018.02.15 14:15 4.71085000 4.71160000 4.70935000 4.71255000 4.71538731 0.00420458 2192 1518705000 2018.02.15 14:30 4.71160000 4.71139000 4.70893000 4.71205000 4.71500661 0.00418215 1884 1518705900 2018.02.15 14:45 4.71140000 4.70877000 4.70750000 4.71210000 4.71441265 0.00448619 1604 1518706800 2018.02.15 15:00 4.70877000 4.70935000 4.70735000 4.71120000 4.71393049 0.00460197 2246 1518707700 2018.02.15 15:15 4.70930000 4.70589000 4.70429000 4.71035000 4.71316473 0.00486069 2673 1518708600 2018.02.15 15:30 4.70589000 4.71144000 4.70439000 4.71365000 4.71300047 0.00471575 3526 1518709500 2018.02.15 15:45 4.71165000 4.71175000 4.71038000 4.71318000 4.71288138 0.00438161 2307 1518710400 2018.02.15 16:00 4.71185000 4.70960000 4.70893000 4.71340000 4.71256887 0.00416500 1694 1518711300 2018.02.15 16:15 4.70970000 4.71195000 4.70916000 4.71260000 4.71250993 0.00375677 1592 1518712200 2018.02.15 16:30 4.71190000 4.71525000 4.71116000 4.71730000 4.71277089 0.00340451 1995 1518713100 2018.02.15 16:45 4.71515000 4.71692000 4.71085000 4.71692000 4.71316604 0.00329989 2803 1518714000 2018.02.15 17:00 4.71692000 4.71555000 4.71380000 4.71955000 4.71339308 0.00324042 3510 1518714900 2018.02.15 17:15 4.71550000 4.70910000 4.70770000 4.71635000 4.71298422 0.00312344 2777 1518715800 2018.02.15 17:30 4.70904000 4.71230000 4.70874000 4.71230000 4.71291906 0.00295105 2235 1518716700 2018.02.15 17:45 4.71235000 4.71015000 4.70880000 4.71530000 4.71265534 0.00272830 3438 1518717600 2018.02.15 18:00 4.71010000 4.70625000 4.70597000 4.71110000 4.71204530 0.00284342 3017 1518718500 2018.02.15 18:15 4.70625000 4.70776000 4.70605000 4.71340000 4.71163718 0.00286339 2074 1518719400 2018.02.15 18:30 4.70761000 4.71259000 4.70650000 4.71352000 4.71172792 0.00287382 979 1518720300 2018.02.15 18:45 4.71245000 4.71134000 4.70769000 4.71445000 4.71169098 0.00285841 540 1518721200 2018.02.15 19:00 4.71130000 4.71045000 4.70795000 4.71130000 4.71157279 0.00283749 1607 1518722100 2018.02.15 19:15 4.71045000 4.70665000 4.70400000 4.71080000 4.71110395 0.00294712 1851 1518723000 2018.02.15 19:30 4.70670000 4.70702000 4.70209000 4.70877000 4.71071501 0.00303314 1422 1518723900 2018.02.15 19:45 4.70702000 4.70803000 4.70319000 4.70863000 4.71045929 0.00305120 1206 1518724800 2018.02.15 20:00 4.70803000 4.71001000 4.70703000 4.71058000 4.71041650 0.00304363 966 1518725700 2018.02.15 20:15 4.71001000 4.71452000 4.70927000 4.71540000 4.71080731 0.00297176 1147 1518726600 2018.02.15 20:30 4.71465000 4.71345000 4.71320000 4.71583000 4.71105900 0.00301841 849 1518727500 2018.02.15 20:45 4.71345000 4.71310000 4.71195000 4.71420000 4.71125338 0.00305242 717 1518728400 2018.02.15 21:00 4.71310000 4.71300000 4.71094000 4.71397000 4.71141972 0.00305866 1091 1518729300 2018.02.15 21:15 4.71300000 4.71210000 4.71190000 4.71360000 4.71148451 0.00306385 575 1518730200 2018.02.15 21:30 4.71215000 4.71144000 4.70967000 4.71618000 4.71148027 0.00294533 686 1518731100 2018.02.15 21:45 4.71134000 4.71673000 4.71060000 4.71673000 4.71198025 0.00303754 669 1518732000 2018.02.15 22:00 4.71673000 4.71495000 4.71338000 4.71686000 4.71226308 0.00310457 706 1518732900 2018.02.15 22:15 4.71485000 4.71454000 4.71332000 4.71535000 4.71247993 0.00313908 462 1518733800 2018.02.15 22:30 4.71454000 4.71440000 4.71355000 4.71525000 4.71266279 0.00323360 492 1518734700 2018.02.15 22:45 4.71450000 4.71405000 4.71340000 4.71495000 4.71279491 0.00324498 501 1518735600 2018.02.15 23:00 4.71400000 4.71265000 4.71077000 4.71400000 4.71278111 0.00289236 534 1518736500 2018.02.15 23:15 4.71243000 4.70830000 4.70820000 4.71254000 4.71235433 0.00275601 303 1518737400 2018.02.15 23:30 4.70830000 4.70965000 4.70791000 4.70980000 4.71209678 0.00278371 276 1518738300 2018.02.15 23:45 4.70970000 4.71180000 4.70940000 4.71300000 4.71206851 0.00277691 453 1518739200 2018.02.16 00:00 4.70123000 4.70845000 4.70063000 4.70895000 4.71172389 0.00285108 123 1518740100 2018.02.16 00:15 4.70865000 4.70765000 4.70700000 4.70890000 4.71133590 0.00280618 235 1518741000 2018.02.16 00:30 4.70755000 4.70890000 4.70471000 4.71010000 4.71110391 0.00274755 582 1518741900 2018.02.16 00:45 4.70895000 4.70875000 4.70525000 4.71105000 4.71087973 0.00278759 1643 1518742800 2018.02.16 01:00 4.70865000 4.70898000 4.70515000 4.70952000 4.71069880 0.00288176 431 1518743700 2018.02.16 01:15 4.70898000 4.70676000 4.70534000 4.70898000 4.71032368 0.00301312 142 1518744600 2018.02.16 01:30 4.70688000 4.70783000 4.70538000 4.70991000 4.71008619 0.00306177 164 1518745500 2018.02.16 01:45 4.70761000 4.70675000 4.70650000 4.70775000 4.70976845 0.00317565 157 1518746400 2018.02.16 02:00 4.70657000 4.70721000 4.70530000 4.70920000 4.70952479 0.00321742 425 1518747300 2018.02.16 02:15 4.70725000 4.70946000 4.70656000 4.70961000 4.70951862 0.00316734 168 1518748200 2018.02.16 02:30 4.70938000 4.70995000 4.70931000 4.71025000 4.70955971 0.00312842 110 1518749100 2018.02.16 02:45 4.70990000 4.71035000 4.70986000 4.71305000 4.70963497 0.00267891 445 1518750000 2018.02.16 03:00 4.71040000 4.71170000 4.71035000 4.71190000 4.70983164 0.00243088 440 1518750900 2018.02.16 03:15 4.71165000 4.71285000 4.71160000 4.71350000 4.71011910 0.00231181 334 1518751800 2018.02.16 03:30 4.71280000 4.71495000 4.71240000 4.71710000 4.71057919 0.00246065 422 1518752700 2018.02.16 03:45 4.71490000 4.71695000 4.71360000 4.71860000 4.71118593 0.00292566 666 1518753600 2018.02.16 04:00 4.71700000 4.71730000 4.71520000 4.71740000 4.71176822 0.00343180 793 1518754500 2018.02.16 04:15 4.71730000 4.71628000 4.71575000 4.72160000 4.71219792 0.00365511 1680 1518755400 2018.02.16 04:30 4.71633000 4.72135000 4.71617000 4.72198000 4.71306954 0.00443886 1406 1518756300 2018.02.16 04:45 4.72140000 4.71877000 4.71538000 4.72150000 4.71361245 0.00481477 563 1518757200 2018.02.16 05:00 4.71877000 4.71626000 4.71620000 4.71975000 4.71386459 0.00480644 689 1518758100 2018.02.16 05:15 4.71660000 4.71695000 4.71423000 4.71980000 4.71415844 0.00475237 688 1518759000 2018.02.16 05:30 4.71690000 4.71695000 4.71467000 4.71830000 4.71442430 0.00473031 575 1518759900 2018.02.16 05:45 4.71690000 4.71870000 4.71605000 4.71955000 4.71483151 0.00476962 517 1518760800 2018.02.16 06:00 4.71860000 4.71939000 4.71735000 4.72150000 4.71526565 0.00480932 1560 1518761700 2018.02.16 06:15 4.71939000 4.71661000 4.71425000 4.72010000 4.71539369 0.00445636 1170 1518762600 2018.02.16 06:30 4.71650000 4.71673000 4.71315000 4.71697000 4.71552096 0.00415477 845 1518763500 2018.02.16 06:45 4.71681000 4.71695000 4.71547000 4.71900000 4.71565706 0.00368796 1098 1518764400 2018.02.16 07:00 4.71710000 4.72040000 4.71587000 4.72040000 4.71610876 0.00333232 790 1518765300 2018.02.16 07:15 4.72045000 4.71635000 4.71506000 4.72045000 4.71613174 0.00298149 794 1518766200 2018.02.16 07:30 4.71640000 4.72242000 4.71565000 4.73684000 4.71673062 0.00289510 599 1518767100 2018.02.16 07:45 4.72242000 4.72645000 4.71696000 4.72804000 4.71765628 0.00317849 625 1518768000 2018.02.16 08:00 4.72640000 4.72625000 4.72400000 4.72820000 4.71847473 0.00337693 1048 1518768900 2018.02.16 08:15 4.72630000 4.72535000 4.72120000 4.72675000 4.71912951 0.00344050 523 1518769800 2018.02.16 08:30 4.72550000 4.72494000 4.72414000 4.72770000 4.71968289 0.00353174 523 1518770700 2018.02.16 08:45 4.72507000 4.72775000 4.72421000 4.73040000 4.72045119 0.00391043 485 1518771600 2018.02.16 09:00 4.72775000 4.72640000 4.72342000 4.72945000 4.72101774 0.00409381 1199 1518772500 2018.02.16 09:15 4.72645000 4.72500000 4.72250000 4.72680000 4.72139701 0.00407287 1243 1518773400 2018.02.16 09:30 4.72500000 4.72153000 4.72141000 4.72665000 4.72140967 0.00407420 1856 1518774300 2018.02.16 09:45 4.72137000 4.72215000 4.72137000 4.72435000 4.72148018 0.00403930 2383 1518775200 2018.02.16 10:00 4.72210000 4.71546000 4.71434000 4.72335000 4.72090683 0.00408659 2651 1518776100 2018.02.16 10:15 4.71546000 4.71639000 4.71422000 4.71750000 4.72047665 0.00415885 1858 1518777000 2018.02.16 10:30 4.71639000 4.71140000 4.70878000 4.71639000 4.71961221 0.00470673 2133 1518777900 2018.02.16 10:45 4.71135000 4.70885000 4.70560000 4.71140000 4.71858724 0.00551746 2284 1518778800 2018.02.16 11:00 4.70855000 4.71332000 4.70840000 4.71439000 4.71808560 0.00578805 2127 1518779700 2018.02.16 11:15 4.71356000 4.70056000 4.70022000 4.71399000 4.71641649 0.00744073 2482 1518780600 2018.02.16 11:30 4.70045000 4.69810000 4.69475000 4.70292000 4.71467206 0.00904169 2692 1518781500 2018.02.16 11:45 4.69805000 4.69591000 4.69021000 4.69860000 4.71288520 0.01055915 2595 1518782400 2018.02.16 12:00 4.69590000 4.68980000 4.68750000 4.69635000 4.71068661 0.01235365 2646 1518783300 2018.02.16 12:15 4.68985000 4.68615000 4.68495000 4.69390000 4.70834979 0.01424902 2435 1518784200 2018.02.16 12:30 4.68615000 4.68769000 4.68345000 4.68920000 4.70638219 0.01531576 2620 1518785100 2018.02.16 12:45 4.68769000 4.68490000 4.68252000 4.68769000 4.70433627 0.01606600 2597 1518786000 2018.02.16 13:00 4.68490000 4.68235000 4.68040000 4.68575000 4.70224234 0.01669853 2558 1518786900 2018.02.16 13:15 4.68230000 4.68405000 4.67895000 4.68495000 4.70050973 0.01688732 2249 1518787800 2018.02.16 13:30 4.68405000 4.68570000 4.68270000 4.68640000 4.69909928 0.01669219 2018 1518788700 2018.02.16 13:45 4.68573000 4.68563000 4.68320000 4.68865000 4.69781649 0.01599739 1825 1518789600 2018.02.16 14:00 4.68563000 4.68616000 4.68505000 4.68890000 4.69670635 0.01510172 2062 1518790500 2018.02.16 14:15 4.68617000 4.68235000 4.68170000 4.68655000 4.69533908 0.01426659 2486 1518791400 2018.02.16 14:30 4.68230000 4.67980000 4.67928000 4.68320000 4.69385917 0.01360042 2232 1518792300 2018.02.16 14:45 4.67970000 4.68065000 4.67885000 4.68320000 4.69260115 0.01245041 2511 1518793200 2018.02.16 15:00 4.68070000 4.67950000 4.67786000 4.68125000 4.69135342 0.01172317 2835 1518794100 2018.02.16 15:15 4.67961000 4.67646000 4.67526000 4.68200000 4.68993500 0.01073589 2237 1518795000 2018.02.16 15:30 4.67630000 4.67650000 4.67524000 4.67948000 4.68865548 0.00992468 2785 1518795900 2018.02.16 15:45 4.67651000 4.66900000 4.66833000 4.67746000 4.68678353 0.00958357 2008 1518796800 2018.02.16 16:00 4.66905000 4.66905000 4.66443000 4.66926000 4.68509462 0.00811555 2925 1518797700 2018.02.16 16:15 4.66905000 4.66727000 4.66420000 4.66921000 4.68339704 0.00795964 1211 1518798600 2018.02.16 16:30 4.66727000 4.66811000 4.66510000 4.67046000 4.68194113 0.00767718 1938 1518799500 2018.02.16 16:45 4.66795000 4.66653000 4.66447000 4.66980000 4.68047340 0.00746333 1361 1518800400 2018.02.16 17:00 4.66627000 4.66412000 4.66376000 4.66719000 4.67891594 0.00772993 1222 1518801300 2018.02.16 17:15 4.66426000 4.65872000 4.65846000 4.66525000 4.67699251 0.00853276 766 1518802200 2018.02.16 17:30 4.65883000 4.66021000 4.65875000 4.66400000 4.67539418 0.00885904 979 1518803100 2018.02.16 17:45 4.66035000 4.65689000 4.65519000 4.66062000 4.67363188 0.00943976 920 1518804000 2018.02.16 18:00 4.65680000 4.65853000 4.65532000 4.65887000 4.67219360 0.00981209 724 1518804900 2018.02.16 18:15 4.65838000 4.65302000 4.65296000 4.65975000 4.67036754 0.01036205 830 1518805800 2018.02.16 18:30 4.65312000 4.65871000 4.65253000 4.65954000 4.66925730 0.01012519 625 1518806700 2018.02.16 18:45 4.65886000 4.65455000 4.65324000 4.65919000 4.66785661 0.00996142 896 1518807600 2018.02.16 19:00 4.65455000 4.65470000 4.65190000 4.65704000 4.66660360 0.00948100 1303 1518808500 2018.02.16 19:15 4.65470000 4.65447000 4.65215000 4.65598000 4.66544802 0.00912508 851 1518809400 2018.02.16 19:30 4.65447000 4.65435000 4.65235000 4.65635000 4.66439106 0.00879342 1020 1518810300 2018.02.16 19:45 4.65440000 4.65534000 4.65440000 4.65745000 4.66352906 0.00813666 775 1518811200 2018.02.16 20:00 4.65534000 4.65695000 4.65400000 4.65770000 4.66290248 0.00732692 917 1518812100 2018.02.16 20:15 4.65700000 4.65592000 4.65377000 4.66066000 4.66223748 0.00666136 1154 1518813000 2018.02.16 20:30 4.65562000 4.65390000 4.65264000 4.65924000 4.66144344 0.00582997 1747 1518813900 2018.02.16 20:45 4.65380000 4.64980000 4.64925000 4.65754000 4.66033454 0.00572189 1486 1518814800 2018.02.16 21:00 4.64985000 4.65095000 4.64640000 4.65215000 4.65944077 0.00541750 2124 1518815700 2018.02.16 21:15 4.65090000 4.64800000 4.64735000 4.65175000 4.65835117 0.00529325 1152 1518816600 2018.02.16 21:30 4.64805000 4.65200000 4.64780000 4.65210000 4.65774630 0.00475958 923 1518817500 2018.02.16 21:45 4.65210000 4.65110000 4.64980000 4.65255000 4.65711332 0.00425085 1005 1518818400 2018.02.16 22:00 4.65105000 4.64930000 4.64761000 4.65110000 4.65636919 0.00389091 1044 1518819300 2018.02.16 22:15 4.64925000 4.64980000 4.64875000 4.65100000 4.65574356 0.00378853 524 1518820200 2018.02.16 22:30 4.64975000 4.64870000 4.64845000 4.65065000 4.65507274 0.00361573 460 1518821100 2018.02.16 22:45 4.64875000 4.64855000 4.64855000 4.65165000 4.65445153 0.00357238 669 1518822000 2018.02.16 23:00 4.64850000 4.64875000 4.64755000 4.64905000 4.65390853 0.00341601 395 1518822900 2018.02.16 23:15 4.64840000 4.64875000 4.64810000 4.65020000 4.65341724 0.00339879 285 1518823800 2018.02.16 23:30 4.64910000 4.64794000 4.64697000 4.65035000 4.65289560 0.00318155 401 1518824700 2018.02.16 23:45 4.64802000 4.64500000 4.64494000 4.64847000 4.65214363 0.00333739 199 1518998400 2018.02.19 00:00 4.63990000 4.65025000 4.63990000 4.65075000 4.65196329 0.00325691 113 1518999300 2018.02.19 00:15 4.65035000 4.65005000 4.64846000 4.65130000 4.65178107 0.00317406 111 1519000200 2018.02.19 00:30 4.64730000 4.65060000 4.64730000 4.65130000 4.65166859 0.00309151 241 1519001100 2018.02.19 00:45 4.65060000 4.65095000 4.64900000 4.65245000 4.65160015 0.00295555 327 1519002000 2018.02.19 01:00 4.65100000 4.65429000 4.65045000 4.65429000 4.65185633 0.00290407 169 1519002900 2018.02.19 01:15 4.65425000 4.65322000 4.65315000 4.65618000 4.65198620 0.00285925 45 1519003800 2018.02.19 01:30 4.65352000 4.65499000 4.65304000 4.65512000 4.65227228 0.00309451 32 1519004700 2018.02.19 01:45 4.65502000 4.65175000 4.65168000 4.65512000 4.65222254 0.00301414 41 1519005600 2018.02.19 02:00 4.65155000 4.65440000 4.65114000 4.65470000 4.65242991 0.00316733 56 1519006500 2018.02.19 02:15 4.65406000 4.65455000 4.65320000 4.65494000 4.65263183 0.00316162 49 1519007400 2018.02.19 02:30 4.65462000 4.65682000 4.65444000 4.65694000 4.65303070 0.00351047 46 1519008300 2018.02.19 02:45 4.65656000 4.65572000 4.65560000 4.65772000 4.65328682 0.00367318 57 1519009200 2018.02.19 03:00 4.65565000 4.65730000 4.65556000 4.65740000 4.65366903 0.00386314 39 1519010100 2018.02.19 03:15 4.65726000 4.65958000 4.65621000 4.66036000 4.65423198 0.00424226 259 1519011000 2018.02.19 03:30 4.65938000 4.65837000 4.65748000 4.66122000 4.65462608 0.00433257 238 1519011900 2018.02.19 03:45 4.65837000 4.66140000 4.65837000 4.66161000 4.65527121 0.00462946 220 1519012800 2018.02.19 04:00 4.66120000 4.66120000 4.65961000 4.66145000 4.65583586 0.00479370 195 1519013700 2018.02.19 04:15 4.66115000 4.65955000 4.65760000 4.66138000 4.65618959 0.00472252 237 1519014600 2018.02.19 04:30 4.65959000 4.66005000 4.65940000 4.66040000 4.65655725 0.00454456 342 1519015500 2018.02.19 04:45 4.65995000 4.65785000 4.65770000 4.66015000 4.65668036 0.00378127 254 1519016400 2018.02.19 05:00 4.65780000 4.65813000 4.65686000 4.65838000 4.65681843 0.00354004 326 1519017300 2018.02.19 05:15 4.65813000 4.65725000 4.65685000 4.65860000 4.65685953 0.00320730 327 1519018200 2018.02.19 05:30 4.65715000 4.65635000 4.65620000 4.65785000 4.65681100 0.00288552 428 1519019100 2018.02.19 05:45 4.65645000 4.65635000 4.65545000 4.65710000 4.65676710 0.00257564 433 1519020000 2018.02.19 06:00 4.65625000 4.65510000 4.65460000 4.65685000 4.65660833 0.00256206 543 1519020900 2018.02.19 06:15 4.65505000 4.65450000 4.65420000 4.65540000 4.65640753 0.00253658 459 1519021800 2018.02.19 06:30 4.65440000 4.65550000 4.65390000 4.65600000 4.65632110 0.00254946 572 1519022700 2018.02.19 06:45 4.65545000 4.65383000 4.65277000 4.65690000 4.65608385 0.00249676 437 1519023600 2018.02.19 07:00 4.65397000 4.65405000 4.65335000 4.65450000 4.65589015 0.00259964 310 1519024500 2018.02.19 07:15 4.65415000 4.65383000 4.65280000 4.65525000 4.65569395 0.00272179 520 1519025400 2018.02.19 07:30 4.65383000 4.65165000 4.65036000 4.65383000 4.65530881 0.00303691 733 1519026300 2018.02.19 07:45 4.65131000 4.65580000 4.65116000 4.65729000 4.65535559 0.00301354 633 1519027200 2018.02.19 08:00 4.65575000 4.65710000 4.65505000 4.65923000 4.65552172 0.00292716 923 1519028100 2018.02.19 08:15 4.65720000 4.65855000 4.65612000 4.65940000 4.65581013 0.00274542 1086 1519029000 2018.02.19 08:30 4.65855000 4.65955000 4.65800000 4.66023000 4.65616631 0.00269705 605 1519029900 2018.02.19 08:45 4.65955000 4.66235000 4.65883000 4.66282000 4.65675523 0.00269579 855 1519030800 2018.02.19 09:00 4.66252000 4.65980000 4.65950000 4.66309000 4.65704521 0.00260155 945 1519031700 2018.02.19 09:15 4.65989000 4.65750000 4.65246000 4.66020000 4.65708852 0.00254790 1925 1519032600 2018.02.19 09:30 4.65746000 4.65285000 4.65111000 4.65746000 4.65668485 0.00256011 1070 1519033500 2018.02.19 09:45 4.65296000 4.65703000 4.65121000 4.65750000 4.65671773 0.00255247 1365 1519034400 2018.02.19 10:00 4.65703000 4.65634000 4.65504000 4.65806000 4.65668175 0.00252807 1362 1519035300 2018.02.19 10:15 4.65634000 4.65385000 4.65368000 4.65775000 4.65641206 0.00255571 1214 1519036200 2018.02.19 10:30 4.65400000 4.65586000 4.65242000 4.65815000 4.65635948 0.00255215 1156 1519037100 2018.02.19 10:45 4.65586000 4.66232000 4.65486000 4.66383000 4.65692715 0.00293299 1311 1519038000 2018.02.19 11:00 4.66235000 4.66443000 4.66235000 4.66709000 4.65764171 0.00344864 833 1519038900 2018.02.19 11:15 4.66424000 4.66376000 4.66112000 4.66486000 4.65822440 0.00374326 959 1519039800 2018.02.19 11:30 4.66376000 4.66582000 4.66324000 4.66606000 4.65894779 0.00420039 534 1519040700 2018.02.19 11:45 4.66565000 4.66706000 4.66547000 4.66804000 4.65972038 0.00457728 665 1519041600 2018.02.19 12:00 4.66703000 4.66869000 4.66640000 4.67050000 4.66057463 0.00499734 911 1519042500 2018.02.19 12:15 4.66886000 4.66731000 4.66731000 4.66947000 4.66121610 0.00512528 431 1519043400 2018.02.19 12:30 4.66731000 4.66535000 4.66378000 4.66781000 4.66160980 0.00481813 654 1519044300 2018.02.19 12:45 4.66533000 4.67295000 4.66499000 4.67295000 4.66268982 0.00543374 1265 1519045200 2018.02.19 13:00 4.67290000 4.66878000 4.66812000 4.67339000 4.66326984 0.00556289 810 1519046100 2018.02.19 13:15 4.66892000 4.66815000 4.66615000 4.66960000 4.66373462 0.00565384 681 1519047000 2018.02.19 13:30 4.66815000 4.66647000 4.66585000 4.66865000 4.66399513 0.00565702 647 1519047900 2018.02.19 13:45 4.66647000 4.66616000 4.66524000 4.66697000 4.66420131 0.00570472 619 1519048800 2018.02.19 14:00 4.66603000 4.66292000 4.66232000 4.66690000 4.66407928 0.00560562 1006 1519049700 2018.02.19 14:15 4.66293000 4.66225000 4.66074000 4.66365000 4.66390506 0.00540608 748 1519050600 2018.02.19 14:30 4.66225000 4.66114000 4.66052000 4.66265000 4.66364172 0.00485058 858 1519051500 2018.02.19 14:45 4.66097000 4.65864000 4.65695000 4.66097000 4.66316537 0.00480397 1329 1519052400 2018.02.19 15:00 4.65864000 4.65900000 4.65669000 4.65985000 4.66276867 0.00474047 1303 1519053300 2018.02.19 15:15 4.65905000 4.65775000 4.65660000 4.66066000 4.66229070 0.00462490 1131 1519054200 2018.02.19 15:30 4.65780000 4.65545000 4.65508000 4.65836000 4.66163920 0.00495984 1794 1519055100 2018.02.19 15:45 4.65545000 4.65091000 4.64955000 4.65581000 4.66061737 0.00595694 2179 1519056000 2018.02.19 16:00 4.65091000 4.65355000 4.65006000 4.65381000 4.65994429 0.00640767 1148 1519056900 2018.02.19 16:15 4.65354000 4.65345000 4.65295000 4.65494000 4.65932579 0.00678928 659 1519057800 2018.02.19 16:30 4.65349000 4.65498000 4.65335000 4.65698000 4.65891190 0.00688146 828 1519058700 2018.02.19 16:45 4.65483000 4.65569000 4.65163000 4.65569000 4.65860505 0.00679881 824 1519059600 2018.02.19 17:00 4.65569000 4.65470000 4.65421000 4.65758000 4.65823314 0.00660735 716 1519060500 2018.02.19 17:15 4.65484000 4.65448000 4.65381000 4.65741000 4.65787570 0.00646002 724 1519061400 2018.02.19 17:30 4.65448000 4.64962000 4.64916000 4.65515000 4.65708944 0.00672950 618 1519062300 2018.02.19 17:45 4.64970000 4.65505000 4.64888000 4.65562000 4.65689521 0.00578664 894 1519063200 2018.02.19 18:00 4.65505000 4.65478000 4.65385000 4.65654000 4.65669376 0.00519945 547 1519064100 2018.02.19 18:15 4.65466000 4.65664000 4.65149000 4.65697000 4.65668864 0.00452517 428 1519065000 2018.02.19 18:30 4.65665000 4.65602000 4.65505000 4.65710000 4.65662496 0.00396435 577 1519065900 2018.02.19 18:45 4.65605000 4.65752000 4.65543000 4.65796000 4.65671020 0.00335937 465 1519066800 2018.02.19 19:00 4.65725000 4.65855000 4.65420000 4.66098000 4.65688542 0.00313100 957 1519067700 2018.02.19 19:15 4.65855000 4.65715000 4.65313000 4.65990000 4.65691062 0.00290266 867 1519068600 2018.02.19 19:30 4.65715000 4.66006000 4.65631000 4.66120000 4.65721056 0.00297379 440 1519069500 2018.02.19 19:45 4.65986000 4.66210000 4.65875000 4.66320000 4.65767622 0.00337633 529 1519070400 2018.02.19 20:00 4.66205000 4.66205000 4.65941000 4.66335000 4.65809277 0.00371721 928 1519071300 2018.02.19 20:15 4.66210000 4.66255000 4.66130000 4.66373000 4.65851727 0.00406658 511 1519072200 2018.02.19 20:30 4.66250000 4.66277000 4.66220000 4.66351000 4.65892229 0.00432007 468 1519073100 2018.02.19 20:45 4.66281000 4.66292000 4.66281000 4.66365000 4.65930303 0.00420531 321 1519074000 2018.02.19 21:00 4.66300000 4.66464000 4.66280000 4.66540000 4.65981131 0.00438799 345 1519074900 2018.02.19 21:15 4.66476000 4.66449000 4.66425000 4.66491000 4.66025690 0.00445390 191 1519075800 2018.02.19 21:30 4.66457000 4.66495000 4.66414000 4.66497000 4.66070386 0.00458429 178 1519076700 2018.02.19 21:45 4.66495000 4.66375000 4.66309000 4.66541000 4.66099397 0.00459962 553 1519077600 2018.02.19 22:00 4.66371000 4.66369000 4.66354000 4.66425000 4.66125073 0.00450281 187 1519078500 2018.02.19 22:15 4.66372000 4.66286000 4.66275000 4.66375000 4.66140400 0.00429958 162 1519079400 2018.02.19 22:30 4.66286000 4.66295000 4.66245000 4.66305000 4.66155124 0.00344526 187 1519080300 2018.02.19 22:45 4.66295000 4.66313000 4.66257000 4.66395000 4.66170159 0.00316478 331 1519081200 2018.02.19 23:00 4.66309000 4.66280000 4.66250000 4.66317000 4.66180620 0.00277799 259 1519082100 2018.02.19 23:15 4.66280000 4.66392000 4.65907000 4.66540000 4.66200752 0.00256737 371 1519083000 2018.02.19 23:30 4.66350000 4.66415000 4.66298000 4.66435000 4.66221156 0.00222042 459 1519083900 2018.02.19 23:45 4.66415000 4.66340000 4.66316000 4.66420000 4.66232475 0.00195327 171 1519084800 2018.02.20 00:00 4.66201000 4.66325000 4.65780000 4.66375000 4.66241287 0.00174806 52 1519085700 2018.02.20 00:15 4.66320000 4.66410000 4.66210000 4.66480000 4.66257355 0.00125599 471 1519086600 2018.02.20 00:30 4.66351000 4.66430000 4.66293000 4.66465000 4.66273797 0.00107389 642 1519087500 2018.02.20 00:45 4.66430000 4.66300000 4.66262000 4.66465000 4.66276293 0.00104868 371 1519088400 2018.02.20 01:00 4.66310000 4.66345000 4.66300000 4.66575000 4.66282836 0.00099937 394 1519089300 2018.02.20 01:15 4.66350000 4.66185000 4.66105000 4.66415000 4.66273518 0.00108629 254 1519090200 2018.02.20 01:30 4.66180000 4.66215000 4.66120000 4.66285000 4.66267945 0.00113315 193 1519091100 2018.02.20 01:45 4.66220000 4.66190000 4.65940000 4.66230000 4.66260522 0.00119559 282 1519092000 2018.02.20 02:00 4.66185000 4.66305000 4.66035000 4.66350000 4.66264758 0.00108185 503 1519092900 2018.02.20 02:15 4.66300000 4.66230000 4.66175000 4.66375000 4.66261448 0.00102349 300 1519093800 2018.02.20 02:30 4.66230000 4.66415000 4.66230000 4.66493000 4.66276072 0.00086060 248 1519094700 2018.02.20 02:45 4.66411000 4.66481000 4.66341000 4.66586000 4.66295589 0.00086295 243 1519095600 2018.02.20 03:00 4.66477000 4.66237000 4.66168000 4.66519000 4.66290009 0.00087444 927 1519096500 2018.02.20 03:15 4.66252000 4.66165000 4.66151000 4.66402000 4.66278103 0.00095529 706 1519097400 2018.02.20 03:30 4.66165000 4.66199000 4.66061000 4.66238000 4.66270570 0.00099702 303 1519098300 2018.02.20 03:45 4.66200000 4.66474000 4.66136000 4.66480000 4.66289944 0.00102516 339 1519099200 2018.02.20 04:00 4.66474000 4.66568000 4.66360000 4.66616000 4.66316425 0.00113554 284 1519100100 2018.02.20 04:15 4.66568000 4.66490000 4.66348000 4.66581000 4.66332956 0.00117231 300 1519101000 2018.02.20 04:30 4.66480000 4.66207000 4.66154000 4.66485000 4.66320960 0.00119021 418 1519101900 2018.02.20 04:45 4.66207000 4.66241000 4.66165000 4.66265000 4.66313345 0.00120499 336 1519102800 2018.02.20 05:00 4.66241000 4.66192000 4.66154000 4.66241000 4.66301789 0.00124085 222 1519103700 2018.02.20 05:15 4.66192000 4.66250000 4.66192000 4.66294000 4.66296856 0.00122520 356 1519104600 2018.02.20 05:30 4.66250000 4.66122000 4.66065000 4.66254000 4.66280203 0.00125382 464 1519105500 2018.02.20 05:45 4.66137000 4.66211000 4.65967000 4.66211000 4.66273613 0.00126735 459 1519106400 2018.02.20 06:00 4.66208000 4.66306000 4.66071000 4.66306000 4.66276697 0.00125713 484 1519107300 2018.02.20 06:15 4.66294000 4.66278000 4.66209000 4.66488000 4.66276821 0.00124018 758 1519108200 2018.02.20 06:30 4.66289000 4.66093000 4.66014000 4.66445000 4.66259314 0.00131876 480 1519109100 2018.02.20 06:45 4.66089000 4.66051000 4.65638000 4.66089000 4.66239475 0.00142711 510 1519110000 2018.02.20 07:00 4.66055000 4.66225000 4.65950000 4.66330000 4.66238096 0.00142314 343 1519110900 2018.02.20 07:15 4.66220000 4.66070000 4.66010000 4.66255000 4.66222087 0.00150799 311 1519111800 2018.02.20 07:30 4.66065000 4.66160000 4.65895000 4.66175000 4.66216174 0.00146456 449 1519112700 2018.02.20 07:45 4.66150000 4.66140000 4.66045000 4.66270000 4.66208919 0.00136174 708 1519113600 2018.02.20 08:00 4.66140000 4.66005000 4.65921000 4.66145000 4.66189499 0.00146567 911 1519114500 2018.02.20 08:15 4.66010000 4.66611000 4.65980000 4.66611000 4.66229642 0.00165888 1093 1519115400 2018.02.20 08:30 4.66595000 4.66570000 4.66363000 4.66624000 4.66262057 0.00179274 344 1519116300 2018.02.20 08:45 4.66575000 4.66350000 4.65996000 4.66595000 4.66270432 0.00174455 520 1519117200 2018.02.20 09:00 4.66366000 4.66021000 4.65920000 4.66636000 4.66246677 0.00166568 641 1519118100 2018.02.20 09:15 4.65978000 4.66077000 4.65930000 4.66273000 4.66230517 0.00158957 836 1519119000 2018.02.20 09:30 4.66061000 4.66169000 4.65603000 4.66227000 4.66224658 0.00158710 1047 1519119900 2018.02.20 09:45 4.66146000 4.66245000 4.65829000 4.66257000 4.66226596 0.00158957 953 1519120800 2018.02.20 10:00 4.66240000 4.65955000 4.65838000 4.66380000 4.66200729 0.00167193 1593 1519121700 2018.02.20 10:15 4.65969000 4.65910000 4.65741000 4.66123000 4.66173041 0.00177739 1721 1519122600 2018.02.20 10:30 4.65918000 4.66127000 4.65871000 4.66195000 4.66168656 0.00177865 1412 1519123500 2018.02.20 10:45 4.66127000 4.66310000 4.66017000 4.66325000 4.66182117 0.00179785 1604 1519124400 2018.02.20 11:00 4.66295000 4.66293000 4.66232000 4.66520000 4.66192678 0.00179619 1331 1519125300 2018.02.20 11:15 4.66299000 4.66616000 4.66072000 4.66671000 4.66232994 0.00204700 1731 1519126200 2018.02.20 11:30 4.66616000 4.66463000 4.66341000 4.66690000 4.66254899 0.00211392 1993 1519127100 2018.02.20 11:45 4.66463000 4.66105000 4.65955000 4.66530000 4.66240623 0.00207292 1834 1519128000 2018.02.20 12:00 4.66115000 4.66421000 4.66090000 4.66535000 4.66257802 0.00212635 1903 1519128900 2018.02.20 12:15 4.66408000 4.66554000 4.66333000 4.66703000 4.66286011 0.00220873 2023 1519129800 2018.02.20 12:30 4.66554000 4.66250000 4.66151000 4.66554000 4.66282582 0.00218830 1556 1519130700 2018.02.20 12:45 4.66250000 4.66265000 4.66100000 4.66482000 4.66280907 0.00216408 1340 1519131600 2018.02.20 13:00 4.66267000 4.65898000 4.65847000 4.66315000 4.66244440 0.00224050 1780 1519132500 2018.02.20 13:15 4.65898000 4.65877000 4.65766000 4.66130000 4.66209446 0.00223631 1821 1519133400 2018.02.20 13:30 4.65873000 4.66035000 4.65713000 4.66168000 4.66192832 0.00211888 1139 1519134300 2018.02.20 13:45 4.66028000 4.66281000 4.65957000 4.66416000 4.66201229 0.00210018 1520 1519135200 2018.02.20 14:00 4.66288000 4.66242000 4.66105000 4.66437000 4.66205112 0.00206289 2265 1519136100 2018.02.20 14:15 4.66242000 4.66187000 4.66061000 4.66340000 4.66203387 0.00204380 1838 1519137000 2018.02.20 14:30 4.66187000 4.66087000 4.66070000 4.66292000 4.66192302 0.00206328 1384 1519137900 2018.02.20 14:45 4.66087000 4.65997000 4.65922000 4.66257000 4.66173702 0.00211509 1554 1519138800 2018.02.20 15:00 4.66001000 4.65771000 4.65654000 4.66024000 4.66135350 0.00229670 1940 1519139700 2018.02.20 15:15 4.65771000 4.65794000 4.65526000 4.65850000 4.66102840 0.00244759 2613 1519140600 2018.02.20 15:30 4.65799000 4.65645000 4.65509000 4.65977000 4.66059236 0.00277073 2493 1519141500 2018.02.20 15:45 4.65634000 4.65938000 4.65390000 4.66045000 4.66047690 0.00276162 3009 1519142400 2018.02.20 16:00 4.65938000 4.66695000 4.65878000 4.66862000 4.66109338 0.00290942 2632 1519143300 2018.02.20 16:15 4.66690000 4.66973000 4.66587000 4.67075000 4.66191592 0.00324426 3242 1519144200 2018.02.20 16:30 4.66973000 4.67181000 4.66950000 4.67362000 4.66285821 0.00394922 2236 1519145100 2018.02.20 16:45 4.67177000 4.68655000 4.67025000 4.68747000 4.66511457 0.00680191 1548 1519146000 2018.02.20 17:00 4.68640000 4.69634000 4.68547000 4.69800000 4.66808842 0.01022857 1689 1519146900 2018.02.20 17:15 4.69621000 4.70170000 4.69600000 4.70193000 4.67128953 0.01339259 1094 1519147800 2018.02.20 17:30 4.70165000 4.69674000 4.69125000 4.70665000 4.67371338 0.01507599 1188 1519148700 2018.02.20 17:45 4.69662000 4.69789000 4.69084000 4.69900000 4.67601592 0.01647995 1138 1519149600 2018.02.20 18:00 4.69803000 4.69498000 4.69447000 4.69983000 4.67782202 0.01710572 972 1519150500 2018.02.20 18:15 4.69477000 4.69350000 4.69151000 4.69611000 4.67931516 0.01734915 837 1519151400 2018.02.20 18:30 4.69368000 4.69428000 4.69099000 4.69594000 4.68074038 0.01752508 531 1519152300 2018.02.20 18:45 4.69465000 4.68749000 4.68654000 4.69550000 4.68138320 0.01728879 1060 1519153200 2018.02.20 19:00 4.68710000 4.68743000 4.68578000 4.69262000 4.68195909 0.01694116 1601 1519154100 2018.02.20 19:15 4.68750000 4.68742000 4.68530000 4.68899000 4.68247918 0.01647413 1004 1519155000 2018.02.20 19:30 4.68742000 4.68648000 4.68571000 4.68931000 4.68286021 0.01582639 849 1519155900 2018.02.20 19:45 4.68648000 4.68725000 4.68625000 4.68910000 4.68327828 0.01504051 925 1519156800 2018.02.20 20:00 4.68730000 4.69075000 4.68725000 4.69120000 4.68398987 0.01401559 772 1519157700 2018.02.20 20:15 4.69080000 4.69215000 4.69019000 4.69420000 4.68476703 0.01282423 756 1519158600 2018.02.20 20:30 4.69220000 4.68745000 4.68739000 4.69364000 4.68502255 0.01112418 591 1519159500 2018.02.20 20:45 4.68750000 4.69145000 4.68681000 4.69186000 4.68563469 0.00944219 559 1519160400 2018.02.20 21:00 4.69155000 4.68975000 4.68910000 4.69235000 4.68602662 0.00834416 752 1519161300 2018.02.20 21:15 4.68970000 4.68870000 4.68794000 4.69100000 4.68628123 0.00738156 659 1519162200 2018.02.20 21:30 4.68870000 4.68931000 4.68704000 4.68980000 4.68656968 0.00645110 623 1519163100 2018.02.20 21:45 4.68935000 4.68765000 4.68755000 4.69035000 4.68667257 0.00637842 648 1519164000 2018.02.20 22:00 4.68755000 4.68865000 4.68755000 4.68913000 4.68686090 0.00588160 373 1519164900 2018.02.20 22:15 4.68835000 4.68880000 4.68805000 4.68995000 4.68704557 0.00474299 531 1519165800 2018.02.20 22:30 4.68875000 4.68684000 4.68680000 4.68900000 4.68702600 0.00423220 612 1519166700 2018.02.20 22:45 4.68684000 4.68614000 4.68595000 4.68870000 4.68694162 0.00352765 522 1519167600 2018.02.20 23:00 4.68614000 4.68505000 4.68505000 4.68644000 4.68676146 0.00317871 239 1519168500 2018.02.20 23:15 4.68505000 4.68550000 4.68482000 4.68572000 4.68664132 0.00288583 158 1519169400 2018.02.20 23:30 4.68504000 4.68645000 4.68465000 4.68660000 4.68662310 0.00233742 234 1519170300 2018.02.20 23:45 4.68650000 4.68657000 4.68609000 4.68755000 4.68661804 0.00233236 224 1519171200 2018.02.21 00:00 4.68203000 4.68755000 4.68061000 4.68805000 4.68670680 0.00228336 124 1519172100 2018.02.21 00:15 4.68745000 4.68755000 4.68667000 4.68812000 4.68678711 0.00224105 258 1519173000 2018.02.21 00:30 4.68755000 4.68737000 4.68538000 4.68766000 4.68684262 0.00221310 341 1519173900 2018.02.21 00:45 4.68741000 4.68631000 4.68599000 4.68753000 4.68679189 0.00224135 375 1519174800 2018.02.21 01:00 4.68631000 4.68440000 4.68415000 4.68689000 4.68656409 0.00223244 410 1519175700 2018.02.21 01:15 4.68450000 4.68523000 4.68445000 4.68580000 4.68643704 0.00193002 213 1519176600 2018.02.21 01:30 4.68519000 4.68490000 4.68440000 4.68533000 4.68629065 0.00200974 176 1519177500 2018.02.21 01:45 4.68496000 4.68624000 4.68495000 4.68686000 4.68628583 0.00164761 199 1519178400 2018.02.21 02:00 4.68625000 4.68775000 4.68485000 4.68880000 4.68642527 0.00144376 763 1519179300 2018.02.21 02:15 4.68767000 4.68805000 4.68691000 4.68865000 4.68658001 0.00136415 336 1519180200 2018.02.21 02:30 4.68810000 4.68930000 4.68810000 4.69020000 4.68683906 0.00134296 769 1519181100 2018.02.21 02:45 4.68930000 4.68695000 4.68680000 4.68930000 4.68684962 0.00133140 677 1519182000 2018.02.21 03:00 4.68700000 4.68520000 4.68455000 4.68750000 4.68669252 0.00130201 595 1519182900 2018.02.21 03:15 4.68525000 4.68760000 4.68515000 4.68800000 4.68677894 0.00124373 717 1519183800 2018.02.21 03:30 4.68765000 4.68775000 4.68740000 4.68865000 4.68687142 0.00127936 502 1519184700 2018.02.21 03:45 4.68775000 4.68775000 4.68695000 4.68805000 4.68695510 0.00129952 522 1519185600 2018.02.21 04:00 4.68780000 4.68995000 4.68775000 4.69030000 4.68724033 0.00143456 652 1519186500 2018.02.21 04:15 4.68995000 4.68875000 4.68841000 4.69030000 4.68738411 0.00144464 359 1519187400 2018.02.21 04:30 4.68875000 4.68700000 4.68642000 4.68875000 4.68734752 0.00142545 513 1519188300 2018.02.21 04:45 4.68695000 4.68665000 4.68650000 4.68885000 4.68728109 0.00141393 559 1519189200 2018.02.21 05:00 4.68665000 4.68780000 4.68645000 4.68818000 4.68733051 0.00142370 414 1519190100 2018.02.21 05:15 4.68773000 4.68715000 4.68632000 4.68775000 4.68731332 0.00142080 309 1519191000 2018.02.21 05:30 4.68706000 4.68830000 4.68660000 4.68860000 4.68740729 0.00145136 739 1519191900 2018.02.21 05:45 4.68820000 4.69023000 4.68820000 4.69070000 4.68767612 0.00159657 446 1519192800 2018.02.21 06:00 4.69012000 4.69100000 4.68986000 4.69129000 4.68799268 0.00163222 390 1519193700 2018.02.21 06:15 4.69089000 4.69416000 4.69036000 4.69758000 4.68858004 0.00209166 311 1519194600 2018.02.21 06:30 4.69422000 4.69345000 4.69294000 4.69440000 4.68904385 0.00226391 71 1519195500 2018.02.21 06:45 4.69349000 4.69055000 4.68893000 4.69349000 4.68918729 0.00222388 339 1519196400 2018.02.21 07:00 4.69060000 4.69240000 4.68866000 4.69294000 4.68949326 0.00235944 499 1519197300 2018.02.21 07:15 4.69240000 4.68877000 4.68780000 4.69315000 4.68942438 0.00233038 395 1519198200 2018.02.21 07:30 4.68914000 4.68740000 4.68550000 4.69051000 4.68923158 0.00234209 372 1519199100 2018.02.21 07:45 4.68745000 4.68272000 4.68165000 4.68750000 4.68861143 0.00266578 557 1519200000 2018.02.21 08:00 4.68272000 4.67528000 4.67402000 4.68293000 4.68734177 0.00400773 1041 1519200900 2018.02.21 08:15 4.67524000 4.67285000 4.67255000 4.67640000 4.68596160 0.00537479 831 1519201800 2018.02.21 08:30 4.67316000 4.66959000 4.66814000 4.67364000 4.68440240 0.00682003 723 1519202700 2018.02.21 08:45 4.66959000 4.67325000 4.66912000 4.67335000 4.68334027 0.00751006 896 1519203600 2018.02.21 09:00 4.67325000 4.67115000 4.67060000 4.67330000 4.68217929 0.00816508 771 1519204500 2018.02.21 09:15 4.67115000 4.67545000 4.67099000 4.67590000 4.68153841 0.00835754 1044 1519205400 2018.02.21 09:30 4.67556000 4.67183000 4.67133000 4.67677000 4.68061380 0.00880626 1314 1519206300 2018.02.21 09:45 4.67183000 4.66964000 4.66885000 4.67360000 4.67956867 0.00933246 1579 1519207200 2018.02.21 10:00 4.66950000 4.66625000 4.66596000 4.67090000 4.67830023 0.00996319 1742 1519208100 2018.02.21 10:15 4.66625000 4.66445000 4.66317000 4.66945000 4.67698116 0.01059788 1107 1519209000 2018.02.21 10:30 4.66444000 4.66238000 4.66191000 4.66648000 4.67559057 0.01115826 1848 1519209900 2018.02.21 10:45 4.66238000 4.66285000 4.65981000 4.66375000 4.67437718 0.01134332 1488 1519210800 2018.02.21 11:00 4.66290000 4.66549000 4.66188000 4.66565000 4.67353079 0.01109533 1343 1519211700 2018.02.21 11:15 4.66553000 4.66772000 4.66398000 4.67075000 4.67297738 0.01027818 1255 1519212600 2018.02.21 11:30 4.66772000 4.66906000 4.66654000 4.66926000 4.67260429 0.00929084 1274 1519213500 2018.02.21 11:45 4.66906000 4.67372000 4.66879000 4.67413000 4.67271055 0.00837752 1561 1519214400 2018.02.21 12:00 4.67364000 4.67270000 4.67181000 4.67397000 4.67270955 0.00712727 1070 1519215300 2018.02.21 12:15 4.67270000 4.67477000 4.67201000 4.67709000 4.67290578 0.00621731 1153 1519216200 2018.02.21 12:30 4.67478000 4.66965000 4.66787000 4.67507000 4.67259571 0.00522589 1154 1519217100 2018.02.21 12:45 4.66960000 4.67012000 4.66797000 4.67123000 4.67235992 0.00461307 1206 1519218000 2018.02.21 13:00 4.67014000 4.66940000 4.66872000 4.67214000 4.67207803 0.00445248 1023 1519218900 2018.02.21 13:15 4.66936000 4.66808000 4.66800000 4.67040000 4.67169726 0.00432232 933 1519219800 2018.02.21 13:30 4.66808000 4.66605000 4.66527000 4.66893000 4.67115943 0.00420221 1091 1519220700 2018.02.21 13:45 4.66610000 4.66631000 4.66588000 4.66785000 4.67069758 0.00408646 737 1519221600 2018.02.21 14:00 4.66631000 4.66265000 4.66153000 4.66750000 4.66993114 0.00412751 1451 1519222500 2018.02.21 14:15 4.66265000 4.66278000 4.66000000 4.66375000 4.66925008 0.00395279 1221 1519223400 2018.02.21 14:30 4.66264000 4.66306000 4.65920000 4.66425000 4.66866055 0.00391440 767 1519224300 2018.02.21 14:45 4.66321000 4.66545000 4.66305000 4.66660000 4.66835478 0.00386754 941 1519225200 2018.02.21 15:00 4.66551000 4.66528000 4.66357000 4.66715000 4.66806195 0.00381563 1102 1519226100 2018.02.21 15:15 4.66528000 4.66110000 4.66079000 4.66535000 4.66739890 0.00390769 1024 1519227000 2018.02.21 15:30 4.66126000 4.66680000 4.66099000 4.66695000 4.66734187 0.00374214 1209 1519227900 2018.02.21 15:45 4.66675000 4.67297000 4.66605000 4.67298000 4.66787788 0.00381143 1535 1519228800 2018.02.21 16:00 4.67297000 4.67274000 4.67120000 4.67502000 4.66834094 0.00393779 2071 1519229700 2018.02.21 16:15 4.67264000 4.67206000 4.66948000 4.67329000 4.66869513 0.00404688 1680 1519230600 2018.02.21 16:30 4.67206000 4.67234000 4.67049000 4.67407000 4.66904226 0.00416644 1401 1519231500 2018.02.21 16:45 4.67231000 4.66923000 4.66840000 4.67250000 4.66906014 0.00403710 1210 1519232400 2018.02.21 17:00 4.66960000 4.67158000 4.66736000 4.67176000 4.66930013 0.00405729 1342 1519233300 2018.02.21 17:15 4.67160000 4.66759000 4.66702000 4.67160000 4.66913726 0.00382587 1007 1519234200 2018.02.21 17:30 4.66759000 4.66672000 4.66587000 4.66954000 4.66890705 0.00377739 957 1519235100 2018.02.21 17:45 4.66672000 4.66635000 4.66464000 4.66798000 4.66866352 0.00372296 1313 1519236000 2018.02.21 18:00 4.66635000 4.66819000 4.66554000 4.66981000 4.66861842 0.00370535 1067 1519236900 2018.02.21 18:15 4.66847000 4.66523000 4.66310000 4.66911000 4.66829571 0.00367333 774 1519237800 2018.02.21 18:30 4.66507000 4.66313000 4.66180000 4.66679000 4.66780374 0.00369043 629 1519238700 2018.02.21 18:45 4.66301000 4.66470000 4.66101000 4.66490000 4.66750815 0.00368783 692 1519239600 2018.02.21 19:00 4.66470000 4.66400000 4.66275000 4.66530000 4.66717404 0.00358482 1131 1519240500 2018.02.21 19:15 4.66395000 4.66495000 4.66285000 4.66525000 4.66696222 0.00348962 877 1519241400 2018.02.21 19:30 4.66495000 4.66480000 4.66320000 4.66535000 4.66675630 0.00343731 825 1519242300 2018.02.21 19:45 4.66475000 4.66497000 4.66249000 4.66535000 4.66658617 0.00347587 993 1519243200 2018.02.21 20:00 4.66497000 4.66740000 4.66441000 4.66745000 4.66666368 0.00345228 694 1519244100 2018.02.21 20:15 4.66740000 4.66560000 4.66500000 4.66780000 4.66656238 0.00325891 609 1519245000 2018.02.21 20:30 4.66550000 4.66490000 4.66324000 4.66876000 4.66640406 0.00332702 831 1519245900 2018.02.21 20:45 4.66503000 4.66410000 4.66320000 4.66800000 4.66618462 0.00308243 632 1519246800 2018.02.21 21:00 4.66420000 4.66496000 4.66235000 4.67154000 4.66606799 0.00274727 4056 1519247700 2018.02.21 21:15 4.66510000 4.66205000 4.66143000 4.66870000 4.66568533 0.00260013 3366 1519248600 2018.02.21 21:30 4.66228000 4.66180000 4.65911000 4.66563000 4.66531530 0.00232040 1947 1519249500 2018.02.21 21:45 4.66151000 4.65940000 4.65576000 4.66249000 4.66475193 0.00254283 1102 1519250400 2018.02.21 22:00 4.65950000 4.65560000 4.65555000 4.66402000 4.66388032 0.00288670 968 1519251300 2018.02.21 22:15 4.65575000 4.66060000 4.65556000 4.66199000 4.66356791 0.00288759 822 1519252200 2018.02.21 22:30 4.66055000 4.66061000 4.65721000 4.66245000 4.66328620 0.00290069 776 1519253100 2018.02.21 22:45 4.66099000 4.66138000 4.65882000 4.66138000 4.66310466 0.00286485 257 1519254000 2018.02.21 23:00 4.66138000 4.66409000 4.66065000 4.66564000 4.66319850 0.00263652 678 1519254900 2018.02.21 23:15 4.66409000 4.66123000 4.65858000 4.66409000 4.66301103 0.00262763 180 1519255800 2018.02.21 23:30 4.66064000 4.66281000 4.66042000 4.66400000 4.66299188 0.00262785 375 1519256700 2018.02.21 23:45 4.66281000 4.65282000 4.65282000 4.66300000 4.66202313 0.00342513 552 1519257600 2018.02.22 00:00 4.64844000 4.65850000 4.64844000 4.65880000 4.66168759 0.00351284 679 1519258500 2018.02.22 00:15 4.65880000 4.65730000 4.65490000 4.66070000 4.66126973 0.00360470 208 1519259400 2018.02.22 00:30 4.65735000 4.66050000 4.65499000 4.66130000 4.66119642 0.00352761 184 1519260300 2018.02.22 00:45 4.66055000 4.65940000 4.65830000 4.66100000 4.66102533 0.00345570 296 1519261200 2018.02.22 01:00 4.65950000 4.66070000 4.65915000 4.66100000 4.66099435 0.00314795 295 1519262100 2018.02.22 01:15 4.66065000 4.66180000 4.66065000 4.66205000 4.66107108 0.00298803 198 1519263000 2018.02.22 01:30 4.66190000 4.66240000 4.66175000 4.66310000 4.66119764 0.00290141 177 1519263900 2018.02.22 01:45 4.66245000 4.66066000 4.66066000 4.66270000 4.66114644 0.00281701 187 1519264800 2018.02.22 02:00 4.66075000 4.65801000 4.65652000 4.66090000 4.66084773 0.00267472 344 1519265700 2018.02.22 02:15 4.65793000 4.66215000 4.65739000 4.66215000 4.66097175 0.00271486 561 1519266600 2018.02.22 02:30 4.66215000 4.66300000 4.66126000 4.66425000 4.66116492 0.00281024 486 1519267500 2018.02.22 02:45 4.66300000 4.66405000 4.66241000 4.66518000 4.66143969 0.00294354 646 1519268400 2018.02.22 03:00 4.66405000 4.66454000 4.66369000 4.66480000 4.66173496 0.00280867 670 1519269300 2018.02.22 03:15 4.66450000 4.65941000 4.65790000 4.66461000 4.66151353 0.00277765 909 1519270200 2018.02.22 03:30 4.66002000 4.66023000 4.65975000 4.66528000 4.66139129 0.00275407 836 1519271100 2018.02.22 03:45 4.66032000 4.65950000 4.65885000 4.66032000 4.66121117 0.00274426 707 1519272000 2018.02.22 04:00 4.65950000 4.65938000 4.65866000 4.65990000 4.66103677 0.00265302 728 1519272900 2018.02.22 04:15 4.65938000 4.66105000 4.65893000 4.66115000 4.66103803 0.00265296 516 1519273800 2018.02.22 04:30 4.66100000 4.65975000 4.65930000 4.66125000 4.66091536 0.00260533 853 1519274700 2018.02.22 04:45 4.65980000 4.66148000 4.65972000 4.66215000 4.66096914 0.00188521 480 1519275600 2018.02.22 05:00 4.66126000 4.66435000 4.66120000 4.66671000 4.66129112 0.00197874 378 1519276500 2018.02.22 05:15 4.66433000 4.66535000 4.66325000 4.66721000 4.66167768 0.00200479 467 1519277400 2018.02.22 05:30 4.66535000 4.66295000 4.66175000 4.66710000 4.66179886 0.00202153 376 1519278300 2018.02.22 05:45 4.66286000 4.66661000 4.66211000 4.66677000 4.66225706 0.00225883 424 1519279200 2018.02.22 06:00 4.66661000 4.66685000 4.66593000 4.66701000 4.66269448 0.00250960 344 1519280100 2018.02.22 06:15 4.66685000 4.66711000 4.66588000 4.66715000 4.66311501 0.00276090 291 1519281000 2018.02.22 06:30 4.66711000 4.66596000 4.66565000 4.66711000 4.66338596 0.00288853 365 1519281900 2018.02.22 06:45 4.66595000 4.66533000 4.66533000 4.66906000 4.66357111 0.00289701 518 1519282800 2018.02.22 07:00 4.66533000 4.66475000 4.66457000 4.66671000 4.66368338 0.00264841 409 1519283700 2018.02.22 07:15 4.66487000 4.66179000 4.66092000 4.66555000 4.66350306 0.00263132 397 1519284600 2018.02.22 07:30 4.66179000 4.66282000 4.65612000 4.66282000 4.66343801 0.00262574 604 1519285500 2018.02.22 07:45 4.66282000 4.66235000 4.66060000 4.66320000 4.66333439 0.00262127 633 1519286400 2018.02.22 08:00 4.66240000 4.66042000 4.65837000 4.66345000 4.66305683 0.00265395 863 1519287300 2018.02.22 08:15 4.66053000 4.66345000 4.65970000 4.66449000 4.66309427 0.00252712 630 1519288200 2018.02.22 08:30 4.66345000 4.66230000 4.66056000 4.66408000 4.66301863 0.00245479 499 1519289100 2018.02.22 08:45 4.66219000 4.66660000 4.66219000 4.66769000 4.66335971 0.00241123 627 1519290000 2018.02.22 09:00 4.66683000 4.66308000 4.66281000 4.66803000 4.66333307 0.00224629 945 1519290900 2018.02.22 09:15 4.66308000 4.66348000 4.66170000 4.66500000 4.66334706 0.00218456 927 1519291800 2018.02.22 09:30 4.66348000 4.66250000 4.66007000 4.66441000 4.66326639 0.00206623 1233 1519292700 2018.02.22 09:45 4.66245000 4.66951000 4.66145000 4.66951000 4.66386102 0.00225621 1398 1519293600 2018.02.22 10:00 4.66951000 4.67040000 4.66841000 4.67320000 4.66448378 0.00256585 2284 1519294500 2018.02.22 10:15 4.67045000 4.66665000 4.66630000 4.67100000 4.66469009 0.00259138 1223 1519295400 2018.02.22 10:30 4.66653000 4.67255000 4.66475000 4.67385000 4.66543865 0.00306783 1884 1519296300 2018.02.22 10:45 4.67261000 4.68003000 4.67166000 4.68062000 4.66682830 0.00454389 1770 1519297200 2018.02.22 11:00 4.67988000 4.68209000 4.67775000 4.68315000 4.66828180 0.00590755 1775 1519298100 2018.02.22 11:15 4.68209000 4.68228000 4.68053000 4.68452000 4.66961496 0.00697934 1317 1519299000 2018.02.22 11:30 4.68251000 4.68105000 4.67898000 4.68251000 4.67070401 0.00767537 1360 1519299900 2018.02.22 11:45 4.68121000 4.68081000 4.67818000 4.68185000 4.67166649 0.00817834 918 1519300800 2018.02.22 12:00 4.68081000 4.67816000 4.67764000 4.68081000 4.67228492 0.00833788 1207 1519301700 2018.02.22 12:15 4.67801000 4.67721000 4.67495000 4.67847000 4.67275397 0.00819917 903 1519302600 2018.02.22 12:30 4.67721000 4.67428000 4.67288000 4.67721000 4.67289931 0.00793418 1019 1519303500 2018.02.22 12:45 4.67428000 4.67670000 4.67315000 4.67723000 4.67326128 0.00768925 932 1519304400 2018.02.22 13:00 4.67667000 4.67894000 4.67560000 4.67970000 4.67380211 0.00731410 963 1519305300 2018.02.22 13:15 4.67894000 4.67610000 4.67398000 4.67941000 4.67402096 0.00697836 874 1519306200 2018.02.22 13:30 4.67630000 4.67370000 4.67096000 4.67630000 4.67399039 0.00646694 1052 1519307100 2018.02.22 13:45 4.67370000 4.67151000 4.67059000 4.67455000 4.67375416 0.00628353 1094 1519308000 2018.02.22 14:00 4.67151000 4.67070000 4.66875000 4.67249000 4.67346329 0.00589334 1507 1519308900 2018.02.22 14:15 4.67065000 4.67050000 4.66950000 4.67245000 4.67318107 0.00556885 1478 1519309800 2018.02.22 14:30 4.67045000 4.66935000 4.66451000 4.67474000 4.67281621 0.00525300 4083 1519310700 2018.02.22 14:45 4.66935000 4.66558000 4.66523000 4.66955000 4.67212704 0.00574921 2382 1519311600 2018.02.22 15:00 4.66558000 4.66820000 4.66400000 4.66940000 4.67175304 0.00598575 2208 1519312500 2018.02.22 15:15 4.66825000 4.67149000 4.66819000 4.67229000 4.67172799 0.00589041 1911 1519313400 2018.02.22 15:30 4.67144000 4.66974000 4.66667000 4.67213000 4.67153866 0.00600880 2451 1519314300 2018.02.22 15:45 4.66974000 4.67243000 4.66750000 4.67336000 4.67162355 0.00566019 1852 1519315200 2018.02.22 16:00 4.67259000 4.67684000 4.67130000 4.67780000 4.67212035 0.00505271 1980 1519316100 2018.02.22 16:15 4.67684000 4.67703000 4.67530000 4.67779000 4.67258794 0.00447437 961 1519317000 2018.02.22 16:30 4.67719000 4.67580000 4.67309000 4.67785000 4.67289385 0.00404179 1421 1519317900 2018.02.22 16:45 4.67576000 4.67604000 4.67508000 4.67735000 4.67319348 0.00366268 1240 1519318800 2018.02.22 17:00 4.67589000 4.67305000 4.67237000 4.67705000 4.67317982 0.00349069 1493 1519319700 2018.02.22 17:15 4.67305000 4.67275000 4.67221000 4.67515000 4.67313888 0.00337224 1694 1519320600 2018.02.22 17:30 4.67275000 4.66959000 4.66802000 4.67525000 4.67280089 0.00343848 1731 1519321500 2018.02.22 17:45 4.66945000 4.66609000 4.66459000 4.67017000 4.67216176 0.00361200 2065 1519322400 2018.02.22 18:00 4.66600000 4.66290000 4.66190000 4.66677000 4.67127969 0.00382036 1557 1519323300 2018.02.22 18:15 4.66290000 4.66210000 4.66035000 4.66420000 4.67040543 0.00418557 1267 1519324200 2018.02.22 18:30 4.66215000 4.66285000 4.66150000 4.66431000 4.66968587 0.00448235 1116 1519325100 2018.02.22 18:45 4.66290000 4.66534000 4.66290000 4.66740000 4.66927197 0.00460796 1051 1519326000 2018.02.22 19:00 4.66534000 4.66657000 4.66410000 4.66900000 4.66901464 0.00466787 1126 1519326900 2018.02.22 19:15 4.66660000 4.66935000 4.66472000 4.66945000 4.66904658 0.00465237 946 1519327800 2018.02.22 19:30 4.66935000 4.66839000 4.66725000 4.67130000 4.66898405 0.00466212 1435 1519328700 2018.02.22 19:45 4.66839000 4.66880000 4.66810000 4.67215000 4.66896652 0.00460277 930 1519329600 2018.02.22 20:00 4.66885000 4.67061000 4.66852000 4.67206000 4.66912304 0.00458554 1071 1519330500 2018.02.22 20:15 4.67061000 4.66965000 4.66915000 4.67100000 4.66917323 0.00454928 906 1519331400 2018.02.22 20:30 4.66968000 4.66845000 4.66800000 4.67010000 4.66910435 0.00455935 688 1519332300 2018.02.22 20:45 4.66840000 4.66795000 4.66540000 4.66875000 4.66899441 0.00451686 1135 1519333200 2018.02.22 21:00 4.66800000 4.66885000 4.66800000 4.67055000 4.66898066 0.00416278 801 1519334100 2018.02.22 21:15 4.66880000 4.66866000 4.66820000 4.67179000 4.66895012 0.00375199 670 1519335000 2018.02.22 21:30 4.66897000 4.66888000 4.66870000 4.67109000 4.66894344 0.00342397 216 1519335900 2018.02.22 21:45 4.66888000 4.66848000 4.66758000 4.66960000 4.66889930 0.00302190 592 1519336800 2018.02.22 22:00 4.66848000 4.66923000 4.66737000 4.67075000 4.66893080 0.00288925 676 1519337700 2018.02.22 22:15 4.66923000 4.66605000 4.66592000 4.66923000 4.66865644 0.00270007 500 1519338600 2018.02.22 22:30 4.66602000 4.66540000 4.66443000 4.66625000 4.66834630 0.00264356 295 1519339500 2018.02.22 22:45 4.66540000 4.66560000 4.66531000 4.66689000 4.66808475 0.00256566 508 1519340400 2018.02.22 23:00 4.66556000 4.66720000 4.66556000 4.66785000 4.66800049 0.00227439 353 1519341300 2018.02.22 23:15 4.66715000 4.66554000 4.66535000 4.66715000 4.66776615 0.00189696 145 1519342200 2018.02.22 23:30 4.66545000 4.66655000 4.66520000 4.66745000 4.66765033 0.00157481 287 1519343100 2018.02.22 23:45 4.66650000 4.66616000 4.66523000 4.66785000 4.66750839 0.00154663 340 1519344000 2018.02.23 00:00 4.66273000 4.66565000 4.66095000 4.66600000 4.66733140 0.00162651 109 1519344900 2018.02.23 00:15 4.66570000 4.66470000 4.66425000 4.66600000 4.66708079 0.00171912 273 1519345800 2018.02.23 00:30 4.66480000 4.66595000 4.66245000 4.66625000 4.66697310 0.00173719 158 1519346700 2018.02.23 00:45 4.66590000 4.66700000 4.66575000 4.66720000 4.66697566 0.00168795 506 1519347600 2018.02.23 01:00 4.66705000 4.66790000 4.66665000 4.66970000 4.66706369 0.00148360 742 1519348500 2018.02.23 01:15 4.66785000 4.66715000 4.66680000 4.66815000 4.66707191 0.00136638 214 1519349400 2018.02.23 01:30 4.66715000 4.66656000 4.66640000 4.66765000 4.66702316 0.00133337 204 1519350300 2018.02.23 01:45 4.66656000 4.66365000 4.66356000 4.66754000 4.66670191 0.00149555 190 1519351200 2018.02.23 02:00 4.66360000 4.66441000 4.66322000 4.66490000 4.66648363 0.00149793 348 1519352100 2018.02.23 02:15 4.66475000 4.66420000 4.66364000 4.66571000 4.66626614 0.00149693 379 1519353000 2018.02.23 02:30 4.66420000 4.66313000 4.66283000 4.66440000 4.66596746 0.00152854 453 1519353900 2018.02.23 02:45 4.66313000 4.66584000 4.66225000 4.66630000 4.66595532 0.00142125 426 1519354800 2018.02.23 03:00 4.66568000 4.66330000 4.66330000 4.66568000 4.66570243 0.00131112 352 1519355700 2018.02.23 03:15 4.66302000 4.66315000 4.66126000 4.66356000 4.66545935 0.00140573 370 1519356600 2018.02.23 03:30 4.66313000 4.66375000 4.66229000 4.66375000 4.66529655 0.00145576 268 1519357500 2018.02.23 03:45 4.66375000 4.66400000 4.66270000 4.66585000 4.66517307 0.00148734 468 1519358400 2018.02.23 04:00 4.66415000 4.66155000 4.66135000 4.66430000 4.66482802 0.00163327 327 1519359300 2018.02.23 04:15 4.66160000 4.66100000 4.66007000 4.66275000 4.66446344 0.00186354 718 1519360200 2018.02.23 04:30 4.66100000 4.66062000 4.66045000 4.66180000 4.66409740 0.00203529 402 1519361100 2018.02.23 04:45 4.66060000 4.65955000 4.65883000 4.66130000 4.66366431 0.00228020 603 1519362000 2018.02.23 05:00 4.65950000 4.65860000 4.65814000 4.66030000 4.66318200 0.00257848 626 1519362900 2018.02.23 05:15 4.65860000 4.66225000 4.65826000 4.66226000 4.66309324 0.00258316 394 1519363800 2018.02.23 05:30 4.66225000 4.66170000 4.66132000 4.66259000 4.66296055 0.00254521 282 1519364700 2018.02.23 05:45 4.66175000 4.66190000 4.66065000 4.66240000 4.66285954 0.00240399 345 1519365600 2018.02.23 06:00 4.66190000 4.66110000 4.66055000 4.66285000 4.66269197 0.00216689 394 1519366500 2018.02.23 06:15 4.66110000 4.66175000 4.65780000 4.66175000 4.66260226 0.00193332 200 1519367400 2018.02.23 06:30 4.66170000 4.66135000 4.66130000 4.66240000 4.66248299 0.00172760 243 1519368300 2018.02.23 06:45 4.66135000 4.66045000 4.65815000 4.66145000 4.66228938 0.00174451 739 1519369200 2018.02.23 07:00 4.66050000 4.66035000 4.65890000 4.66140000 4.66210467 0.00171033 468 1519370100 2018.02.23 07:15 4.66035000 4.66000000 4.65847000 4.66135000 4.66190423 0.00168286 603 1519371000 2018.02.23 07:30 4.66000000 4.66135000 4.65995000 4.66175000 4.66185144 0.00165866 420 1519371900 2018.02.23 07:45 4.66135000 4.66250000 4.66120000 4.66445000 4.66191321 0.00142219 518 1519372800 2018.02.23 08:00 4.66255000 4.66143000 4.66048000 4.66530000 4.66186719 0.00137646 735 1519373700 2018.02.23 08:15 4.66143000 4.66350000 4.66010000 4.66375000 4.66202270 0.00145060 606 1519374600 2018.02.23 08:30 4.66350000 4.66355000 4.66200000 4.66455000 4.66216815 0.00150557 662 1519375500 2018.02.23 08:45 4.66355000 4.66140000 4.66047000 4.66449000 4.66209500 0.00141635 652 1519376400 2018.02.23 09:00 4.66126000 4.66268000 4.65885000 4.66391000 4.66215071 0.00144716 645 1519377300 2018.02.23 09:15 4.66268000 4.65900000 4.65898000 4.66387000 4.66185064 0.00144042 1081 1519378200 2018.02.23 09:30 4.65900000 4.65784000 4.65573000 4.65920000 4.66146868 0.00154446 1197 1519379100 2018.02.23 09:45 4.65784000 4.65721000 4.65571000 4.65869000 4.66106309 0.00169964 912 1519380000 2018.02.23 10:00 4.65734000 4.65757000 4.65430000 4.65911000 4.66073041 0.00179637 1972 1519380900 2018.02.23 10:15 4.65749000 4.66161000 4.65650000 4.66185000 4.66081418 0.00176827 1414 1519381800 2018.02.23 10:30 4.66144000 4.65992000 4.65855000 4.66184000 4.66072902 0.00177095 1025 1519382700 2018.02.23 10:45 4.65992000 4.65865000 4.65663000 4.66047000 4.66053102 0.00181546 1164 1519383600 2018.02.23 11:00 4.65870000 4.65908000 4.65821000 4.66240000 4.66039283 0.00184715 1405 1519384500 2018.02.23 11:15 4.65908000 4.65800000 4.65728000 4.65983000 4.66016494 0.00191013 911 1519385400 2018.02.23 11:30 4.65805000 4.66010000 4.65775000 4.66120000 4.66015876 0.00189219 1066 1519386300 2018.02.23 11:45 4.66006000 4.65865000 4.65825000 4.66080000 4.66001506 0.00193082 1113 1519387200 2018.02.23 12:00 4.65855000 4.66160000 4.65832000 4.66209000 4.66016601 0.00194686 1130 1519388100 2018.02.23 12:15 4.66144000 4.66252000 4.66079000 4.66280000 4.66039020 0.00200193 549 1519389000 2018.02.23 12:30 4.66260000 4.66250000 4.66176000 4.66405000 4.66059113 0.00204801 885 1519389900 2018.02.23 12:45 4.66240000 4.66192000 4.66051000 4.66288000 4.66071769 0.00203853 1465 1519390800 2018.02.23 13:00 4.66193000 4.66035000 4.65931000 4.66445000 4.66068267 0.00202848 1591 1519391700 2018.02.23 13:15 4.66050000 4.66010000 4.65926000 4.66184000 4.66062718 0.00191983 728 1519392600 2018.02.23 13:30 4.66003000 4.65840000 4.65765000 4.66055000 4.66041507 0.00180733 674 1519393500 2018.02.23 13:45 4.65845000 4.66152000 4.65818000 4.66180000 4.66052030 0.00184001 845 1519394400 2018.02.23 14:00 4.66145000 4.66129000 4.66014000 4.66272000 4.66059361 0.00181097 1331 1519395300 2018.02.23 14:15 4.66129000 4.66045000 4.65837000 4.66129000 4.66057993 0.00177105 1105 1519396200 2018.02.23 14:30 4.66045000 4.66230000 4.65820000 4.66284000 4.66074374 0.00175064 1296 1519397100 2018.02.23 14:45 4.66225000 4.66046000 4.65950000 4.66324000 4.66071672 0.00155687 1026 1519398000 2018.02.23 15:00 4.66065000 4.65961000 4.65871000 4.66215000 4.66061132 0.00139470 1034 1519398900 2018.02.23 15:15 4.65976000 4.65964000 4.65855000 4.66029000 4.66051881 0.00137959 845 1519399800 2018.02.23 15:30 4.65969000 4.66006000 4.65717000 4.66140000 4.66047512 0.00137255 1129 1519400700 2018.02.23 15:45 4.66006000 4.65891000 4.65879000 4.66173000 4.66032606 0.00135336 656 1519401600 2018.02.23 16:00 4.65895000 4.66150000 4.65852000 4.66231000 4.66043786 0.00134082 843 1519402500 2018.02.23 16:15 4.66147000 4.66214000 4.66135000 4.66375000 4.66059997 0.00125955 1275 1519403400 2018.02.23 16:30 4.66226000 4.66400000 4.66134000 4.66419000 4.66092378 0.00143705 1403 1519404300 2018.02.23 16:45 4.66393000 4.66695000 4.66184000 4.66695000 4.66149771 0.00187278 1399 1519405200 2018.02.23 17:00 4.66695000 4.66790000 4.66524000 4.67040000 4.66210745 0.00240241 1246 1519406100 2018.02.23 17:15 4.66798000 4.66635000 4.66630000 4.66930000 4.66251150 0.00265718 553 1519407000 2018.02.23 17:30 4.66632000 4.66155000 4.66065000 4.66685000 4.66241993 0.00264186 1224 1519407900 2018.02.23 17:45 4.66150000 4.66055000 4.65675000 4.66195000 4.66224184 0.00263013 1882 1519408800 2018.02.23 18:00 4.66052000 4.65966000 4.65585000 4.66055000 4.66199595 0.00261719 1865 1519409700 2018.02.23 18:15 4.65966000 4.65923000 4.65587000 4.66133000 4.66173253 0.00263166 747 1519410600 2018.02.23 18:30 4.65938000 4.65889000 4.65819000 4.66058000 4.66146181 0.00260804 274 1519411500 2018.02.23 18:45 4.65889000 4.65951000 4.65767000 4.66116000 4.66127592 0.00265680 619 1519412400 2018.02.23 19:00 4.65951000 4.65780000 4.65770000 4.66115000 4.66094488 0.00279938 1135 1519413300 2018.02.23 19:15 4.65790000 4.65975000 4.65688000 4.66234000 4.66083109 0.00282809 622 1519414200 2018.02.23 19:30 4.65985000 4.66070000 4.65803000 4.66446000 4.66081860 0.00281103 578 1519415100 2018.02.23 19:45 4.66071000 4.66284000 4.66071000 4.66348000 4.66101112 0.00281458 358 1519416000 2018.02.23 20:00 4.66288000 4.66076000 4.66020000 4.66518000 4.66098720 0.00280137 142 1519416900 2018.02.23 20:15 4.66053000 4.65858000 4.65793000 4.66059000 4.66075794 0.00287750 214 1519417800 2018.02.23 20:30 4.65858000 4.65846000 4.65729000 4.66038000 4.66053909 0.00296740 653 1519418700 2018.02.23 20:45 4.65839000 4.65887000 4.65786000 4.66093000 4.66038013 0.00301315 549 1519419600 2018.02.23 21:00 4.65892000 4.65935000 4.65844000 4.65986000 4.66028202 0.00303947 495 1519420500 2018.02.23 21:15 4.65935000 4.65708000 4.65708000 4.65973000 4.65997707 0.00317366 397 1519421400 2018.02.23 21:30 4.65708000 4.65665000 4.65635000 4.65805000 4.65966020 0.00320835 487 1519422300 2018.02.23 21:45 4.65670000 4.65768000 4.65657000 4.65860000 4.65947161 0.00283495 1092 1519423200 2018.02.23 22:00 4.65770000 4.66015000 4.65724000 4.66026000 4.65953622 0.00211662 721 1519424100 2018.02.23 22:15 4.66020000 4.66071000 4.65949000 4.66072000 4.65964801 0.00150398 518 1519425000 2018.02.23 22:30 4.66084000 4.66004000 4.65935000 4.66238000 4.65968534 0.00145307 144 1519425900 2018.02.23 22:45 4.66005000 4.66176000 4.65855000 4.66545000 4.65988293 0.00155941 544 1519426800 2018.02.23 23:00 4.66147000 4.65976000 4.65833000 4.66150000 4.65987122 0.00155549 926 1519427700 2018.02.23 23:15 4.65976000 4.65930000 4.65810000 4.66095000 4.65981682 0.00153963 443 1519428600 2018.02.23 23:30 4.65930000 4.65926000 4.65904000 4.66020000 4.65976379 0.00151887 226 1519429500 2018.02.23 23:45 4.65933000 4.65811000 4.65712000 4.66039000 4.65960629 0.00153120 173 1519603200 2018.02.26 00:00 4.65460000 4.65550000 4.65346000 4.65590000 4.65921521 0.00170614 107 1519604100 2018.02.26 00:15 4.65550000 4.65375000 4.65330000 4.65570000 4.65869471 0.00209786 406 1519605000 2018.02.26 00:30 4.65395000 4.65345000 4.65280000 4.65505000 4.65819522 0.00239441 729 1519605900 2018.02.26 00:45 4.65350000 4.65465000 4.65305000 4.65465000 4.65785758 0.00232287 203 1519606800 2018.02.26 01:00 4.65470000 4.65684000 4.65390000 4.65684000 4.65776067 0.00225007 552 1519607700 2018.02.26 01:15 4.65688000 4.65553000 4.65505000 4.65689000 4.65754822 0.00231496 47 1519608600 2018.02.26 01:30 4.65564000 4.65275000 4.65275000 4.65596000 4.65709125 0.00258607 61 1519609500 2018.02.26 01:45 4.65280000 4.65714000 4.65139000 4.65714000 4.65709589 0.00255463 106 1519610400 2018.02.26 02:00 4.65756000 4.65518000 4.65347000 4.65759000 4.65691343 0.00255938 72 1519611300 2018.02.26 02:15 4.65519000 4.65537000 4.65493000 4.65627000 4.65676643 0.00260151 46 1519612200 2018.02.26 02:30 4.65533000 4.65753000 4.65533000 4.65802000 4.65683915 0.00259523 103 1519613100 2018.02.26 02:45 4.65758000 4.65716000 4.65357000 4.65758000 4.65686971 0.00258535 107 1519614000 2018.02.26 03:00 4.65700000 4.65986000 4.65700000 4.66058000 4.65715450 0.00254874 65 1519614900 2018.02.26 03:15 4.65967000 4.65663000 4.65663000 4.65977000 4.65710455 0.00242130 47 1519615800 2018.02.26 03:30 4.65640000 4.66183000 4.65640000 4.66255000 4.65755459 0.00260456 210 1519616700 2018.02.26 03:45 4.66183000 4.65929000 4.65929000 4.66250000 4.65771987 0.00250580 388 1519617600 2018.02.26 04:00 4.65936000 4.66328000 4.65936000 4.66419000 4.65824940 0.00292094 692 1519618500 2018.02.26 04:15 4.66328000 4.66373000 4.66258000 4.66373000 4.65877137 0.00334638 367 1519619400 2018.02.26 04:30 4.66377000 4.66337000 4.66254000 4.66605000 4.65920933 0.00367526 839 1519620300 2018.02.26 04:45 4.66337000 4.66355000 4.66280000 4.66435000 4.65962273 0.00396348 557 1519621200 2018.02.26 05:00 4.66360000 4.66452000 4.66302000 4.66470000 4.66008913 0.00418777 308 1519622100 2018.02.26 05:15 4.66458000 4.66279000 4.66272000 4.66499000 4.66034636 0.00408193 306 1519623000 2018.02.26 05:30 4.66273000 4.66200000 4.66109000 4.66284000 4.66050385 0.00385000 222 1519623900 2018.02.26 05:45 4.66193000 4.66228000 4.66110000 4.66265000 4.66067301 0.00369113 218 1519624800 2018.02.26 06:00 4.66225000 4.66101000 4.66101000 4.66245000 4.66070510 0.00359950 211 1519625700 2018.02.26 06:15 4.66101000 4.66139000 4.66072000 4.66198000 4.66077033 0.00342531 139 1519626600 2018.02.26 06:30 4.66136000 4.66174000 4.65998000 4.66295000 4.66086268 0.00293686 230 1519627500 2018.02.26 06:45 4.66174000 4.66110000 4.66068000 4.66180000 4.66088528 0.00281847 248 1519628400 2018.02.26 07:00 4.66105000 4.65963000 4.65915000 4.66235000 4.66076573 0.00253251 519 1519629300 2018.02.26 07:15 4.65955000 4.65710000 4.65695000 4.65975000 4.66041661 0.00243062 245 1519630200 2018.02.26 07:30 4.65715000 4.65890000 4.65695000 4.66100000 4.66027217 0.00241090 691 1519631100 2018.02.26 07:45 4.65890000 4.65840000 4.65680000 4.66005000 4.66009387 0.00241610 609 1519632000 2018.02.26 08:00 4.65830000 4.65775000 4.65599000 4.65900000 4.65987065 0.00256326 847 1519632900 2018.02.26 08:15 4.65785000 4.65800000 4.65686000 4.65945000 4.65969249 0.00258533 814 1519633800 2018.02.26 08:30 4.65806000 4.66071000 4.65779000 4.66165000 4.65978939 0.00250160 333 1519634700 2018.02.26 08:45 4.66071000 4.65853000 4.65830000 4.66295000 4.65966945 0.00257429 583 1519635600 2018.02.26 09:00 4.65853000 4.65670000 4.65648000 4.65916000 4.65938665 0.00265637 553 1519636500 2018.02.26 09:15 4.65675000 4.65670000 4.65512000 4.65920000 4.65913078 0.00264786 789 1519637400 2018.02.26 09:30 4.65665000 4.66056000 4.65597000 4.66135000 4.65926689 0.00243945 943 1519638300 2018.02.26 09:45 4.66056000 4.65565000 4.65499000 4.66085000 4.65892243 0.00248095 1293 1519639200 2018.02.26 10:00 4.65560000 4.65728000 4.65499000 4.65910000 4.65876601 0.00221374 1725 1519640100 2018.02.26 10:15 4.65728000 4.65918000 4.65635000 4.65950000 4.65880543 0.00201607 1374 1519641000 2018.02.26 10:30 4.65918000 4.65940000 4.65690000 4.65940000 4.65886206 0.00188195 1306 1519641900 2018.02.26 10:45 4.65935000 4.65895000 4.65881000 4.66126000 4.65887043 0.00171955 966 1519642800 2018.02.26 11:00 4.65895000 4.66181000 4.65857000 4.66225000 4.65915039 0.00178337 920 1519643700 2018.02.26 11:15 4.66181000 4.66330000 4.66111000 4.66350000 4.65954559 0.00200268 1051 1519644600 2018.02.26 11:30 4.66330000 4.66565000 4.66307000 4.66710000 4.66012697 0.00250946 986 1519645500 2018.02.26 11:45 4.66575000 4.66369000 4.66366000 4.66765000 4.66046630 0.00273807 1046 1519646400 2018.02.26 12:00 4.66366000 4.66490000 4.66280000 4.66508000 4.66088856 0.00305056 819 1519647300 2018.02.26 12:15 4.66495000 4.66394000 4.66340000 4.66563000 4.66117917 0.00310720 780 1519648200 2018.02.26 12:30 4.66375000 4.66975000 4.66375000 4.67053000 4.66199544 0.00384365 870 1519649100 2018.02.26 12:45 4.66980000 4.66522000 4.66506000 4.66985000 4.66230254 0.00392739 857 1519650000 2018.02.26 13:00 4.66522000 4.66490000 4.66455000 4.66723000 4.66254992 0.00391304 469 1519650900 2018.02.26 13:15 4.66475000 4.66450000 4.66435000 4.66575000 4.66273564 0.00385576 429 1519651800 2018.02.26 13:30 4.66465000 4.66503000 4.66332000 4.66541000 4.66295415 0.00392294 605 1519652700 2018.02.26 13:45 4.66503000 4.66565000 4.66344000 4.66620000 4.66321090 0.00390630 700 1519653600 2018.02.26 14:00 4.66550000 4.66470000 4.66388000 4.66632000 4.66335272 0.00366898 1023 1519654500 2018.02.26 14:15 4.66475000 4.66289000 4.66289000 4.66568000 4.66330865 0.00334912 737 1519655400 2018.02.26 14:30 4.66289000 4.66166000 4.66048000 4.66410000 4.66315164 0.00329725 819 1519656300 2018.02.26 14:45 4.66184000 4.65988000 4.65988000 4.66260000 4.66284005 0.00294397 738 1519657200 2018.02.26 15:00 4.65988000 4.65896000 4.65843000 4.66116000 4.66247052 0.00287664 1204 1519658100 2018.02.26 15:15 4.65896000 4.66045000 4.65802000 4.66180000 4.66227809 0.00287737 1091 1519659000 2018.02.26 15:30 4.66055000 4.65977000 4.65791000 4.66066000 4.66203923 0.00295217 631 1519659900 2018.02.26 15:45 4.65982000 4.65680000 4.65680000 4.66091000 4.66154025 0.00331520 1238 1519660800 2018.02.26 16:00 4.65670000 4.66020000 4.65665000 4.66197000 4.66141261 0.00338957 972 1519661700 2018.02.26 16:15 4.66006000 4.65809000 4.65695000 4.66175000 4.66109617 0.00358625 674 1519662600 2018.02.26 16:30 4.65790000 4.65859000 4.65748000 4.66060000 4.66085749 0.00358541 1174 1519663500 2018.02.26 16:45 4.65859000 4.65743000 4.65655000 4.66050000 4.66053106 0.00374191 788 1519664400 2018.02.26 17:00 4.65773000 4.65655000 4.65308000 4.65960000 4.66015191 0.00386090 2066 1519665300 2018.02.26 17:15 4.65640000 4.65694000 4.65606000 4.65921000 4.65984601 0.00394472 1025 1519666200 2018.02.26 17:30 4.65695000 4.65826000 4.65660000 4.65983000 4.65969497 0.00333170 1083 1519667100 2018.02.26 17:45 4.65826000 4.65880000 4.65647000 4.66110000 4.65960973 0.00312392 2099 1519668000 2018.02.26 18:00 4.65928000 4.66065000 4.65444000 4.66154000 4.65970880 0.00287901 1742 1519668900 2018.02.26 18:15 4.66061000 4.66050000 4.65871000 4.66135000 4.65978416 0.00266841 1188 1519669800 2018.02.26 18:30 4.66055000 4.66198000 4.66040000 4.66353000 4.65999328 0.00244237 913 1519670700 2018.02.26 18:45 4.66214000 4.66071000 4.66071000 4.66451000 4.66006154 0.00210640 379 1519671600 2018.02.26 19:00 4.66035000 4.65990000 4.65800000 4.66045000 4.66004616 0.00182863 1064 1519672500 2018.02.26 19:15 4.65995000 4.66155000 4.65995000 4.66285000 4.66018938 0.00180636 886 1519673400 2018.02.26 19:30 4.66160000 4.66138000 4.66018000 4.66240000 4.66030277 0.00185053 812 1519674300 2018.02.26 19:45 4.66146000 4.66055000 4.65853000 4.66188000 4.66032632 0.00186052 855 1519675200 2018.02.26 20:00 4.66055000 4.65965000 4.65878000 4.66299000 4.66026191 0.00181127 582 1519676100 2018.02.26 20:15 4.65965000 4.66000000 4.65919000 4.66317000 4.66023696 0.00180020 550 1519677000 2018.02.26 20:30 4.66005000 4.66194000 4.65900000 4.66355000 4.66039916 0.00190594 475 1519677900 2018.02.26 20:45 4.66196000 4.66455000 4.66075000 4.66480000 4.66079448 0.00209490 559 1519678800 2018.02.26 21:00 4.66475000 4.66276000 4.66273000 4.66510000 4.66098167 0.00220952 537 1519679700 2018.02.26 21:15 4.66280000 4.66150000 4.66080000 4.66340000 4.66103103 0.00213448 432 1519680600 2018.02.26 21:30 4.66155000 4.65955000 4.65955000 4.66155000 4.66088998 0.00204191 371 1519681500 2018.02.26 21:45 4.65950000 4.66205000 4.65935000 4.66245000 4.66100046 0.00193366 541 1519682400 2018.02.26 22:00 4.66215000 4.66021000 4.65976000 4.66223000 4.66092518 0.00165411 607 1519683300 2018.02.26 22:15 4.66021000 4.66086000 4.65992000 4.66228000 4.66091897 0.00139339 432 1519684200 2018.02.26 22:30 4.66090000 4.66215000 4.66061000 4.66250000 4.66103621 0.00128219 306 1519685100 2018.02.26 22:45 4.66210000 4.66145000 4.66036000 4.66236000 4.66107562 0.00117967 322 1519686000 2018.02.26 23:00 4.66140000 4.66198000 4.66050000 4.66233000 4.66116175 0.00118277 196 1519686900 2018.02.26 23:15 4.66203000 4.66340000 4.66203000 4.66350000 4.66137492 0.00125253 92 1519687800 2018.02.26 23:30 4.66335000 4.66342000 4.66250000 4.66348000 4.66156969 0.00132568 197 1519688700 2018.02.26 23:45 4.66342000 4.66315000 4.66227000 4.66342000 4.66172019 0.00136341 233 1519689600 2018.02.27 00:00 4.65924000 4.66470000 4.65780000 4.66510000 4.66200398 0.00146619 466 1519690500 2018.02.27 00:15 4.66460000 4.66380000 4.66290000 4.66480000 4.66217503 0.00153218 543 1519691400 2018.02.27 00:30 4.66365000 4.66390000 4.66085000 4.66515000 4.66233932 0.00158854 501 1519692300 2018.02.27 00:45 4.66390000 4.66195000 4.66180000 4.66415000 4.66230224 0.00153563 269 1519693200 2018.02.27 01:00 4.66190000 4.66145000 4.66140000 4.66295000 4.66222107 0.00142794 307 1519694100 2018.02.27 01:15 4.66155000 4.66270000 4.66125000 4.66335000 4.66226669 0.00133865 308 1519695000 2018.02.27 01:30 4.66255000 4.66335000 4.66255000 4.66380000 4.66236986 0.00134885 271 1519695900 2018.02.27 01:45 4.66335000 4.66330000 4.66312000 4.66370000 4.66245844 0.00127702 200 1519696800 2018.02.27 02:00 4.66325000 4.66585000 4.66292000 4.66710000 4.66278145 0.00150187 494 1519697700 2018.02.27 02:15 4.66580000 4.66575000 4.66505000 4.66635000 4.66306417 0.00164702 245 1519698600 2018.02.27 02:30 4.66572000 4.66763000 4.66445000 4.66765000 4.66349901 0.00180272 309 1519699500 2018.02.27 02:45 4.66765000 4.66794000 4.66763000 4.66985000 4.66392196 0.00208658 274 1519700400 2018.02.27 03:00 4.66794000 4.66688000 4.66599000 4.66907000 4.66420368 0.00206433 455 1519701300 2018.02.27 03:15 4.66688000 4.66423000 4.66401000 4.66688000 4.66420619 0.00192452 293 1519702200 2018.02.27 03:30 4.66420000 4.66670000 4.66418000 4.66735000 4.66444369 0.00196821 575 1519703100 2018.02.27 03:45 4.66667000 4.66942000 4.66480000 4.66942000 4.66491763 0.00218267 662 1519704000 2018.02.27 04:00 4.66942000 4.67193000 4.66833000 4.67218000 4.66558547 0.00265149 619 1519704900 2018.02.27 04:15 4.67193000 4.67139000 4.67069000 4.67204000 4.66613828 0.00298451 426 1519705800 2018.02.27 04:30 4.67139000 4.67117000 4.67026000 4.67140000 4.66661749 0.00320945 361 1519706700 2018.02.27 04:45 4.67142000 4.67030000 4.67006000 4.67142000 4.66696821 0.00328350 299 1519707600 2018.02.27 05:00 4.67034000 4.66756000 4.66645000 4.67061000 4.66702457 0.00325782 603 1519708500 2018.02.27 05:15 4.66756000 4.66727000 4.66634000 4.66797000 4.66704794 0.00318119 393 1519709400 2018.02.27 05:30 4.66739000 4.66947000 4.66728000 4.67046000 4.66727862 0.00317488 333 1519710300 2018.02.27 05:45 4.66947000 4.66880000 4.66760000 4.66947000 4.66742351 0.00297201 395 1519711200 2018.02.27 06:00 4.66885000 4.66915000 4.66855000 4.67025000 4.66758794 0.00268079 327 1519712100 2018.02.27 06:15 4.66900000 4.66860000 4.66795000 4.66970000 4.66768432 0.00245052 284 1519713000 2018.02.27 06:30 4.66860000 4.66840000 4.66770000 4.66875000 4.66775248 0.00224524 236 1519713900 2018.02.27 06:45 4.66850000 4.66380000 4.66330000 4.66875000 4.66737606 0.00228983 270 1519714800 2018.02.27 07:00 4.66375000 4.66420000 4.66355000 4.66480000 4.66707358 0.00247347 269 1519715700 2018.02.27 07:15 4.66420000 4.66540000 4.66410000 4.66790000 4.66691419 0.00254854 230 1519716600 2018.02.27 07:30 4.66540000 4.66595000 4.66375000 4.66785000 4.66682236 0.00259047 308 1519717500 2018.02.27 07:45 4.66600000 4.66681000 4.66580000 4.67008000 4.66682118 0.00257887 277 1519718400 2018.02.27 08:00 4.66688000 4.66550000 4.66361000 4.66707000 4.66669536 0.00264584 596 1519719300 2018.02.27 08:15 4.66555000 4.66685000 4.66510000 4.66807000 4.66671008 0.00258099 644 1519720200 2018.02.27 08:30 4.66718000 4.66565000 4.66515000 4.66726000 4.66660912 0.00263900 575 1519721100 2018.02.27 08:45 4.66570000 4.66931000 4.66545000 4.67030000 4.66686635 0.00251965 487 1519722000 2018.02.27 09:00 4.66956000 4.67085000 4.66850000 4.67142000 4.66724575 0.00229767 566 1519722900 2018.02.27 09:15 4.67070000 4.67162000 4.67033000 4.67296000 4.66766234 0.00224978 626 1519723800 2018.02.27 09:30 4.67162000 4.67323000 4.66925000 4.67353000 4.66819259 0.00244688 1067 1519724700 2018.02.27 09:45 4.67323000 4.67615000 4.67145000 4.67711000 4.66895044 0.00307426 1510 1519725600 2018.02.27 10:00 4.67627000 4.67250000 4.67185000 4.67760000 4.66928850 0.00322797 1398 1519726500 2018.02.27 10:15 4.67243000 4.66980000 4.66927000 4.67414000 4.66933721 0.00320911 979 1519727400 2018.02.27 10:30 4.66995000 4.66765000 4.66724000 4.67113000 4.66917652 0.00319377 791 1519728300 2018.02.27 10:45 4.66773000 4.66936000 4.66769000 4.67205000 4.66919400 0.00319646 816 1519729200 2018.02.27 11:00 4.66940000 4.66631000 4.66488000 4.67060000 4.66891933 0.00320480 985 1519730100 2018.02.27 11:15 4.66610000 4.66814000 4.66595000 4.67036000 4.66884511 0.00319696 501 1519731000 2018.02.27 11:30 4.66817000 4.66750000 4.66663000 4.66857000 4.66871700 0.00319144 392 1519731900 2018.02.27 11:45 4.66750000 4.66950000 4.66684000 4.67030000 4.66879157 0.00300467 755 1519732800 2018.02.27 12:00 4.66930000 4.66824000 4.66709000 4.67193000 4.66873904 0.00282744 1162 1519733700 2018.02.27 12:15 4.66831000 4.66645000 4.66500000 4.66853000 4.66852104 0.00279337 904 1519734600 2018.02.27 12:30 4.66635000 4.66510000 4.66430000 4.66770000 4.66819523 0.00289179 946 1519735500 2018.02.27 12:45 4.66515000 4.66860000 4.66391000 4.66890000 4.66823378 0.00286717 1009 1519736400 2018.02.27 13:00 4.66855000 4.66755000 4.66605000 4.66855000 4.66816865 0.00282431 909 1519737300 2018.02.27 13:15 4.66750000 4.66561000 4.66470000 4.66804000 4.66792497 0.00294283 1018 1519738200 2018.02.27 13:30 4.66561000 4.66515000 4.66515000 4.66740000 4.66766069 0.00306400 786 1519739100 2018.02.27 13:45 4.66520000 4.66600000 4.66378000 4.66610000 4.66750253 0.00312482 1171 1519740000 2018.02.27 14:00 4.66605000 4.66792000 4.66500000 4.66897000 4.66754229 0.00302088 1144 1519740900 2018.02.27 14:15 4.66788000 4.66826000 4.66715000 4.66900000 4.66761064 0.00286366 919 1519741800 2018.02.27 14:30 4.66827000 4.66815000 4.66719000 4.66895000 4.66766201 0.00256488 805 1519742700 2018.02.27 14:45 4.66810000 4.66607000 4.66553000 4.66820000 4.66751039 0.00177071 888 1519743600 2018.02.27 15:00 4.66618000 4.66225000 4.66202000 4.66660000 4.66700940 0.00178736 2002 1519744500 2018.02.27 15:15 4.66221000 4.66365000 4.66221000 4.66472000 4.66668946 0.00183974 1310 1519745400 2018.02.27 15:30 4.66222000 4.66515000 4.66139000 4.66795000 4.66654284 0.00186967 3446 1519746300 2018.02.27 15:45 4.66510000 4.65975000 4.65915000 4.66645000 4.66589590 0.00233843 1522 1519747200 2018.02.27 16:00 4.65980000 4.65974000 4.65804000 4.66442000 4.66530963 0.00278364 3163 1519748100 2018.02.27 16:15 4.65975000 4.66195000 4.65975000 4.66290000 4.66498966 0.00286698 1629 1519749000 2018.02.27 16:30 4.66200000 4.65961000 4.65920000 4.66265000 4.66447731 0.00314092 1463 1519749900 2018.02.27 16:45 4.65961000 4.65742000 4.65700000 4.66267000 4.66380519 0.00342822 2210 1519750800 2018.02.27 17:00 4.65742000 4.65585000 4.65350000 4.66145000 4.66304755 0.00384970 3168 1519751700 2018.02.27 17:15 4.65590000 4.65608000 4.65380000 4.65855000 4.66238398 0.00420716 1692 1519752600 2018.02.27 17:30 4.65608000 4.65735000 4.65471000 4.65996000 4.66190455 0.00441815 2318 1519753500 2018.02.27 17:45 4.65744000 4.66072000 4.65725000 4.66539000 4.66179174 0.00418851 3135 1519754400 2018.02.27 18:00 4.66072000 4.66163000 4.65790000 4.66666000 4.66177633 0.00398829 1845 1519755300 2018.02.27 18:15 4.66163000 4.66182000 4.65866000 4.66309000 4.66178049 0.00389461 738 1519756200 2018.02.27 18:30 4.66192000 4.66025000 4.65939000 4.66372000 4.66163473 0.00384670 573 1519757100 2018.02.27 18:45 4.66000000 4.65870000 4.65777000 4.66431000 4.66135523 0.00378717 962 1519758000 2018.02.27 19:00 4.65839000 4.66216000 4.65652000 4.66237000 4.66143188 0.00349718 1050 1519758900 2018.02.27 19:15 4.66190000 4.65971000 4.65791000 4.66379000 4.66126789 0.00314642 822 1519759800 2018.02.27 19:30 4.65993000 4.65890000 4.65737000 4.66427000 4.66104237 0.00273654 514 1519760700 2018.02.27 19:45 4.65895000 4.66062000 4.65850000 4.66205000 4.66100215 0.00248290 1267 1519761600 2018.02.27 20:00 4.66055000 4.65775000 4.65563000 4.66104000 4.66069242 0.00246050 965 1519762500 2018.02.27 20:15 4.65775000 4.65920000 4.65730000 4.65970000 4.66055029 0.00233907 722 1519763400 2018.02.27 20:30 4.65915000 4.65750000 4.65620000 4.65915000 4.66025978 0.00206330 813 1519764300 2018.02.27 20:45 4.65755000 4.65815000 4.65675000 4.65995000 4.66005885 0.00202572 755 1519765200 2018.02.27 21:00 4.65820000 4.65962000 4.65768000 4.66160000 4.66001705 0.00201052 652 1519766100 2018.02.27 21:15 4.65962000 4.66225000 4.65928000 4.66275000 4.66022972 0.00211423 393 1519767000 2018.02.27 21:30 4.66230000 4.66085000 4.66052000 4.66255000 4.66028879 0.00214015 631 1519767900 2018.02.27 21:45 4.66085000 4.65923000 4.65923000 4.66220000 4.66018795 0.00201473 722 1519768800 2018.02.27 22:00 4.65915000 4.66122000 4.65867000 4.66710000 4.66028624 0.00181106 648 1519769700 2018.02.27 22:15 4.66143000 4.66221000 4.65705000 4.66563000 4.66046946 0.00164977 538 1519770600 2018.02.27 22:30 4.66242000 4.66217000 4.66190000 4.66294000 4.66063142 0.00157563 79 1519771500 2018.02.27 22:45 4.66227000 4.66490000 4.66227000 4.66530000 4.66103795 0.00192679 115 1519772400 2018.02.27 23:00 4.66549000 4.66470000 4.66403000 4.66615000 4.66138671 0.00218993 122 1519773300 2018.02.27 23:15 4.66455000 4.66496000 4.66342000 4.66507000 4.66172703 0.00244383 77 1519774200 2018.02.27 23:30 4.66457000 4.66675000 4.66406000 4.66700000 4.66220541 0.00282401 295 1519775100 2018.02.27 23:45 4.66666000 4.66855000 4.66655000 4.66855000 4.66280965 0.00324134 417 1519776000 2018.02.28 00:00 4.66354000 4.66825000 4.66250000 4.66895000 4.66332778 0.00363354 123 1519776900 2018.02.28 00:15 4.66730000 4.66715000 4.66660000 4.66800000 4.66369180 0.00376807 138 1519777800 2018.02.28 00:30 4.66710000 4.66694000 4.66570000 4.66717000 4.66400115 0.00378405 315 1519778700 2018.02.28 00:45 4.66695000 4.66845000 4.66582000 4.66865000 4.66442485 0.00396624 549 1519779600 2018.02.28 01:00 4.66835000 4.66828000 4.66792000 4.66905000 4.66479201 0.00387448 300 1519780500 2018.02.28 01:15 4.66828000 4.66819000 4.66770000 4.66895000 4.66511563 0.00382523 174 1519781400 2018.02.28 01:30 4.66819000 4.66875000 4.66819000 4.66950000 4.66546176 0.00358950 183 1519782300 2018.02.28 01:45 4.66870000 4.66535000 4.66530000 4.66970000 4.66545112 0.00319391 421 1519783200 2018.02.28 02:00 4.66530000 4.66675000 4.66415000 4.66770000 4.66557482 0.00293926 781 1519784100 2018.02.28 02:15 4.66675000 4.66846000 4.66590000 4.66935000 4.66584960 0.00292598 267 1519785000 2018.02.28 02:30 4.66846000 4.66788000 4.66742000 4.66865000 4.66604297 0.00274108 297 1519785900 2018.02.28 02:45 4.66784000 4.66750000 4.66500000 4.66784000 4.66618173 0.00228631 669 1519786800 2018.02.28 03:00 4.66740000 4.66840000 4.66627000 4.66965000 4.66639300 0.00201383 846 1519787700 2018.02.28 03:15 4.66840000 4.66617000 4.66599000 4.66855000 4.66637176 0.00179060 873 1519788600 2018.02.28 03:30 4.66620000 4.66265000 4.66088000 4.66678000 4.66601731 0.00188487 710 1519789500 2018.02.28 03:45 4.66260000 4.66050000 4.65984000 4.66345000 4.66549185 0.00245744 804 1519790400 2018.02.28 04:00 4.66055000 4.65779000 4.65757000 4.66070000 4.66475834 0.00328989 558 1519791300 2018.02.28 04:15 4.65779000 4.65845000 4.65764000 4.65910000 4.66415755 0.00383884 429 1519792200 2018.02.28 04:30 4.65850000 4.65760000 4.65740000 4.65905000 4.66353302 0.00432969 472 1519793100 2018.02.28 04:45 4.65755000 4.65869000 4.65727000 4.65945000 4.66307178 0.00450865 492 1519794000 2018.02.28 05:00 4.65888000 4.66105000 4.65839000 4.66105000 4.66287923 0.00445813 315 1519794900 2018.02.28 05:15 4.66100000 4.66045000 4.65975000 4.66320000 4.66264787 0.00447461 671 1519795800 2018.02.28 05:30 4.66050000 4.66010000 4.65970000 4.66145000 4.66240522 0.00449179 494 1519796700 2018.02.28 05:45 4.66005000 4.65450000 4.65415000 4.66055000 4.66165234 0.00484785 334 1519797600 2018.02.28 06:00 4.65450000 4.65460000 4.65400000 4.65525000 4.66098069 0.00506351 294 1519798500 2018.02.28 06:15 4.65460000 4.65625000 4.65455000 4.65710000 4.66053015 0.00503647 244 1519799400 2018.02.28 06:30 4.65625000 4.66067000 4.65540000 4.66131000 4.66054347 0.00468593 807 1519800300 2018.02.28 06:45 4.66067000 4.66118000 4.66004000 4.66133000 4.66060409 0.00455115 204 1519801200 2018.02.28 07:00 4.66115000 4.65800000 4.65445000 4.66118000 4.66035608 0.00440947 281 1519802100 2018.02.28 07:15 4.65805000 4.65845000 4.65747000 4.65983000 4.66017455 0.00405494 270 1519803000 2018.02.28 07:30 4.65850000 4.65595000 4.65420000 4.66005000 4.65977221 0.00378753 417 1519803900 2018.02.28 07:45 4.65605000 4.65575000 4.65560000 4.65930000 4.65938914 0.00346400 413 1519804800 2018.02.28 08:00 4.65580000 4.65350000 4.65286000 4.65760000 4.65882827 0.00301990 680 1519805700 2018.02.28 08:15 4.65345000 4.65347000 4.65234000 4.65555000 4.65831796 0.00269350 783 1519806600 2018.02.28 08:30 4.65360000 4.65735000 4.65200000 4.65878000 4.65822577 0.00250216 912 1519807500 2018.02.28 08:45 4.65720000 4.65434000 4.65325000 4.65814000 4.65785570 0.00250760 732 1519808400 2018.02.28 09:00 4.65445000 4.65530000 4.65213000 4.65658000 4.65761230 0.00252877 680 1519809300 2018.02.28 09:15 4.65520000 4.65573000 4.65392000 4.65765000 4.65743303 0.00253019 1014 1519810200 2018.02.28 09:30 4.65573000 4.65416000 4.65403000 4.65872000 4.65712132 0.00259758 883 1519811100 2018.02.28 09:45 4.65432000 4.65023000 4.65023000 4.65640000 4.65646500 0.00294647 939 1519812000 2018.02.28 10:00 4.65023000 4.65087000 4.64780000 4.65373000 4.65593214 0.00300490 1267 1519812900 2018.02.28 10:15 4.65083000 4.65180000 4.64836000 4.65195000 4.65553861 0.00296039 1549 1519813800 2018.02.28 10:30 4.65180000 4.65046000 4.64853000 4.65368000 4.65505493 0.00297489 1142 1519814700 2018.02.28 10:45 4.65061000 4.65075000 4.64826000 4.65203000 4.65464494 0.00313615 1050 1519815600 2018.02.28 11:00 4.65080000 4.64805000 4.64555000 4.65119000 4.65401685 0.00351630 1212 1519816500 2018.02.28 11:15 4.64805000 4.64830000 4.64599000 4.64856000 4.65347238 0.00377650 1647 1519817400 2018.02.28 11:30 4.64830000 4.64568000 4.64450000 4.64955000 4.65273025 0.00390499 1349 1519818300 2018.02.28 11:45 4.64568000 4.64411000 4.64202000 4.64571000 4.65190928 0.00398436 1272 1519819200 2018.02.28 12:00 4.64411000 4.64355000 4.64308000 4.64616000 4.65111315 0.00425644 1234 1519820100 2018.02.28 12:15 4.64350000 4.64697000 4.64175000 4.64815000 4.65071857 0.00407430 1083 1519821000 2018.02.28 12:30 4.64679000 4.64791000 4.64622000 4.65024000 4.65045109 0.00397517 1144 1519821900 2018.02.28 12:45 4.64791000 4.64733000 4.64715000 4.65161000 4.65015384 0.00387278 966 1519822800 2018.02.28 13:00 4.64718000 4.65132000 4.64642000 4.65184000 4.65026490 0.00380365 886 1519823700 2018.02.28 13:15 4.65130000 4.65131000 4.64923000 4.65183000 4.65036444 0.00374386 1132 1519824600 2018.02.28 13:30 4.65134000 4.64792000 4.64777000 4.65161000 4.65013163 0.00341596 899 1519825500 2018.02.28 13:45 4.64792000 4.64763000 4.64480000 4.65029000 4.64989338 0.00329199 1175 1519826400 2018.02.28 14:00 4.64782000 4.64522000 4.64355000 4.64782000 4.64944830 0.00313677 1206 1519827300 2018.02.28 14:15 4.64522000 4.64515000 4.64410000 4.64615000 4.64903894 0.00285113 1103 1519828200 2018.02.28 14:30 4.64520000 4.64585000 4.64371000 4.64600000 4.64873523 0.00260763 1225 1519829100 2018.02.28 14:45 4.64570000 4.65090000 4.64525000 4.65090000 4.64894140 0.00269179 1415 1519830000 2018.02.28 15:00 4.65085000 4.64599000 4.64590000 4.65124000 4.64866031 0.00263406 1499 1519830900 2018.02.28 15:15 4.64590000 4.64243000 4.64011000 4.64703000 4.64806695 0.00267829 1718 1519831800 2018.02.28 15:30 4.64255000 4.64488000 4.63848000 4.64680000 4.64776343 0.00262243 1463 1519832700 2018.02.28 15:45 4.64488000 4.64726000 4.64258000 4.64775000 4.64771548 0.00252233 1367 1519833600 2018.02.28 16:00 4.64749000 4.64737000 4.64490000 4.64823000 4.64768258 0.00251136 1646 1519834500 2018.02.28 16:15 4.64737000 4.64570000 4.64394000 4.64775000 4.64749376 0.00248154 1638 1519835400 2018.02.28 16:30 4.64565000 4.64506000 4.64429000 4.64730000 4.64726198 0.00244382 1580 1519836300 2018.02.28 16:45 4.64500000 4.64390000 4.64355000 4.64750000 4.64694179 0.00240252 1347 1519837200 2018.02.28 17:00 4.64395000 4.64150000 4.64098000 4.64565000 4.64642352 0.00256342 1766 1519838100 2018.02.28 17:15 4.64145000 4.63996000 4.63774000 4.64265000 4.64580795 0.00296397 1673 1519839000 2018.02.28 17:30 4.64003000 4.63877000 4.63650000 4.64140000 4.64513767 0.00338269 2140 1519839900 2018.02.28 17:45 4.63858000 4.64400000 4.63755000 4.64410000 4.64502932 0.00337345 2075 1519840800 2018.02.28 18:00 4.64405000 4.64286000 4.64170000 4.64598000 4.64482272 0.00312138 1754 1519841700 2018.02.28 18:15 4.64275000 4.63990000 4.63760000 4.64305000 4.64435389 0.00297878 1340 1519842600 2018.02.28 18:30 4.64005000 4.64291000 4.63987000 4.64346000 4.64421637 0.00289183 303 1519843500 2018.02.28 18:45 4.64276000 4.64004000 4.63875000 4.64311000 4.64381862 0.00293671 509 1519844400 2018.02.28 19:00 4.63958000 4.64009000 4.63874000 4.64250000 4.64346352 0.00304656 847 1519845300 2018.02.28 19:15 4.64010000 4.64072000 4.63959000 4.64135000 4.64320223 0.00309925 685 1519846200 2018.02.28 19:30 4.64072000 4.63780000 4.63770000 4.64074000 4.64268773 0.00329782 854 1519847100 2018.02.28 19:45 4.63766000 4.63750000 4.63570000 4.63875000 4.64219366 0.00297331 646 1519848000 2018.02.28 20:00 4.63755000 4.63870000 4.63750000 4.64063000 4.64186093 0.00295922 649 1519848900 2018.02.28 20:15 4.63875000 4.64020000 4.63793000 4.64058000 4.64170275 0.00298895 586 1519849800 2018.02.28 20:30 4.64017000 4.63965000 4.63916000 4.64105000 4.64150725 0.00294530 439 1519850700 2018.02.28 20:45 4.63975000 4.63937000 4.63896000 4.64175000 4.64130370 0.00268431 597 1519851600 2018.02.28 21:00 4.63955000 4.63968000 4.63771000 4.64010000 4.64114906 0.00232405 556 1519852500 2018.02.28 21:15 4.63968000 4.63843000 4.63790000 4.64145000 4.64089010 0.00211970 669 1519853400 2018.02.28 21:30 4.63845000 4.64139000 4.63843000 4.64145000 4.64093771 0.00192046 482 1519854300 2018.02.28 21:45 4.64150000 4.64099000 4.63905000 4.64222000 4.64094269 0.00180463 671 1519855200 2018.02.28 22:00 4.64122000 4.63863000 4.63444000 4.64148000 4.64072244 0.00178237 604 1519856100 2018.02.28 22:15 4.63863000 4.64002000 4.63800000 4.64054000 4.64065554 0.00175821 507 1519857000 2018.02.28 22:30 4.63979000 4.63832000 4.63680000 4.64112000 4.64043311 0.00172361 111 1519857900 2018.02.28 22:45 4.63817000 4.63834000 4.63761000 4.63976000 4.64023376 0.00152706 387 1519858800 2018.02.28 23:00 4.63914000 4.63575000 4.63505000 4.64171000 4.63980674 0.00157508 450 1519859700 2018.02.28 23:15 4.63570000 4.63510000 4.63458000 4.63585000 4.63935848 0.00179681 93 1519860600 2018.02.28 23:30 4.63490000 4.63519000 4.63384000 4.63801000 4.63896148 0.00178249 352 1519861500 2018.02.28 23:45 4.63511000 4.63344000 4.63220000 4.63655000 4.63843562 0.00209722 347 1519862400 2018.03.01 00:00 4.62859000 4.64270000 4.62824000 4.64300000 4.63884175 0.00228154 376 1519863300 2018.03.01 00:15 4.64285000 4.64225000 4.63988000 4.64340000 4.63916635 0.00241352 640 1519864200 2018.03.01 00:30 4.64250000 4.63895000 4.63895000 4.64250000 4.63914574 0.00239092 155 1519865100 2018.03.01 00:45 4.63890000 4.63820000 4.63775000 4.63955000 4.63905567 0.00235910 540 1519866000 2018.03.01 01:00 4.63820000 4.64118000 4.63765000 4.64137000 4.63925799 0.00242755 271 1519866900 2018.03.01 01:15 4.64099000 4.63747000 4.63602000 4.64366000 4.63908771 0.00242185 243 1519867800 2018.03.01 01:30 4.63743000 4.63772000 4.63635000 4.63845000 4.63895745 0.00241817 147 1519868700 2018.03.01 01:45 4.63769000 4.63760000 4.63715000 4.63857000 4.63882817 0.00241807 45 1519869600 2018.03.01 02:00 4.63752000 4.63645000 4.63565000 4.64021000 4.63860168 0.00244001 580 1519870500 2018.03.01 02:15 4.63655000 4.63520000 4.63420000 4.63850000 4.63827771 0.00253067 1265 1519871400 2018.03.01 02:30 4.63520000 4.63505000 4.63425000 4.63870000 4.63797031 0.00251397 1097 1519872300 2018.03.01 02:45 4.63505000 4.63945000 4.63445000 4.64170000 4.63811123 0.00245504 1278 1519873200 2018.03.01 03:00 4.63945000 4.63955000 4.63890000 4.64100000 4.63824825 0.00248895 879 1519874100 2018.03.01 03:15 4.63960000 4.63910000 4.63860000 4.64165000 4.63832937 0.00247897 947 1519875000 2018.03.01 03:30 4.63910000 4.64110000 4.63800000 4.64125000 4.63859324 0.00260348 890 1519875900 2018.03.01 03:45 4.64115000 4.64185000 4.64022000 4.64220000 4.63890341 0.00276895 697 1519876800 2018.03.01 04:00 4.64185000 4.64090000 4.63950000 4.64220000 4.63909356 0.00275468 556 1519877700 2018.03.01 04:15 4.64090000 4.64095000 4.63975000 4.64140000 4.63927037 0.00266988 453 1519878600 2018.03.01 04:30 4.64095000 4.64220000 4.64055000 4.64255000 4.63954938 0.00263004 516 1519879500 2018.03.01 04:45 4.64215000 4.64145000 4.64125000 4.64315000 4.63973039 0.00230097 492 1519880400 2018.03.01 05:00 4.64145000 4.64175000 4.64100000 4.64230000 4.63992273 0.00228352 214 1519881300 2018.03.01 05:15 4.64179000 4.64145000 4.64125000 4.64292000 4.64006819 0.00228905 355 1519882200 2018.03.01 05:30 4.64145000 4.64055000 4.64015000 4.64160000 4.64011407 0.00229061 702 1519883100 2018.03.01 05:45 4.64055000 4.63919000 4.63834000 4.64095000 4.64002607 0.00223774 660 1519884000 2018.03.01 06:00 4.63923000 4.63825000 4.63795000 4.63925000 4.63985692 0.00221414 721 1519884900 2018.03.01 06:15 4.63825000 4.63895000 4.63755000 4.63950000 4.63977054 0.00214320 840 1519885800 2018.03.01 06:30 4.63900000 4.63915000 4.63783000 4.64050000 4.63971145 0.00209157 667 1519886700 2018.03.01 06:45 4.63915000 4.63890000 4.63825000 4.64030000 4.63963416 0.00204184 646 1519887600 2018.03.01 07:00 4.63895000 4.64030000 4.63845000 4.64050000 4.63969758 0.00191620 792 1519888500 2018.03.01 07:15 4.64030000 4.64280000 4.63890000 4.64365000 4.63999305 0.00172188 735 1519889400 2018.03.01 07:30 4.64285000 4.64121000 4.64121000 4.64325000 4.64010895 0.00131307 574 1519890300 2018.03.01 07:45 4.64121000 4.64255000 4.63875000 4.64593000 4.64034143 0.00135005 852 1519891200 2018.03.01 08:00 4.64250000 4.64305000 4.64068000 4.64440000 4.64059939 0.00141319 970 1519892100 2018.03.01 08:15 4.64310000 4.64540000 4.64225000 4.64605000 4.64105659 0.00167049 591 1519893000 2018.03.01 08:30 4.64540000 4.64510000 4.64414000 4.64670000 4.64144168 0.00188962 482 1519893900 2018.03.01 08:45 4.64519000 4.64821000 4.64406000 4.64830000 4.64208628 0.00245851 921 1519894800 2018.03.01 09:00 4.64836000 4.64717000 4.64469000 4.64924000 4.64257044 0.00276637 1135 1519895700 2018.03.01 09:15 4.64730000 4.64938000 4.64588000 4.64980000 4.64321897 0.00324744 895 1519896600 2018.03.01 09:30 4.64915000 4.65135000 4.64790000 4.65140000 4.64399335 0.00387761 861 1519897500 2018.03.01 09:45 4.65130000 4.65120000 4.64942000 4.65240000 4.64467970 0.00432876 1287 1519898400 2018.03.01 10:00 4.65125000 4.64735000 4.64595000 4.65170000 4.64493402 0.00439225 1526 1519899300 2018.03.01 10:15 4.64740000 4.65173000 4.64720000 4.65289000 4.64558125 0.00474408 1232 1519900200 2018.03.01 10:30 4.65173000 4.65420000 4.65091000 4.65455000 4.64640209 0.00519202 847 1519901100 2018.03.01 10:45 4.65420000 4.65340000 4.65057000 4.65519000 4.64706855 0.00533618 1188 1519902000 2018.03.01 11:00 4.65335000 4.65131000 4.65050000 4.65564000 4.64747250 0.00513838 1412 1519902900 2018.03.01 11:15 4.65135000 4.64894000 4.64800000 4.65147000 4.64761226 0.00480964 990 1519903800 2018.03.01 11:30 4.64894000 4.65102000 4.64830000 4.65290000 4.64793681 0.00452628 1458 1519904700 2018.03.01 11:45 4.65102000 4.65425000 4.65102000 4.65500000 4.64853807 0.00432287 1061 1519905600 2018.03.01 12:00 4.65425000 4.65150000 4.65057000 4.65435000 4.64882015 0.00397517 1684 1519906500 2018.03.01 12:15 4.65150000 4.65144000 4.65096000 4.65360000 4.64906966 0.00378306 1281 1519907400 2018.03.01 12:30 4.65144000 4.65285000 4.65122000 4.65340000 4.64942970 0.00342151 929 1519908300 2018.03.01 12:45 4.65262000 4.65310000 4.65207000 4.65510000 4.64977925 0.00310952 1401 1519909200 2018.03.01 13:00 4.65315000 4.65309000 4.65115000 4.65430000 4.65009456 0.00274503 1442 1519910100 2018.03.01 13:15 4.65309000 4.65230000 4.65182000 4.65505000 4.65030460 0.00252260 1222 1519911000 2018.03.01 13:30 4.65230000 4.64915000 4.64910000 4.65241000 4.65019464 0.00229633 863 1519911900 2018.03.01 13:45 4.64905000 4.64963000 4.64895000 4.65265000 4.65014086 0.00228146 1139 1519912800 2018.03.01 14:00 4.64963000 4.64971000 4.64912000 4.65185000 4.65009983 0.00220761 1091 1519913700 2018.03.01 14:15 4.64975000 4.64699000 4.64666000 4.65100000 4.64980365 0.00246692 1726 1519914600 2018.03.01 14:30 4.64718000 4.64864000 4.64662000 4.64964000 4.64969283 0.00251620 1352 1519915500 2018.03.01 14:45 4.64864000 4.64724000 4.64545000 4.64864000 4.64945923 0.00267083 1423 1519916400 2018.03.01 15:00 4.64724000 4.64704000 4.64520000 4.64790000 4.64922882 0.00281242 1796 1519917300 2018.03.01 15:15 4.64704000 4.64577000 4.64577000 4.65023000 4.64889941 0.00303196 1308 1519918200 2018.03.01 15:30 4.64543000 4.64500000 4.64476000 4.65040000 4.64852804 0.00309703 1592 1519919100 2018.03.01 15:45 4.64500000 4.64930000 4.64396000 4.64987000 4.64860156 0.00286990 1087 1519920000 2018.03.01 16:00 4.64949000 4.65032000 4.64900000 4.65205000 4.64876522 0.00276238 1516 1519920900 2018.03.01 16:15 4.65020000 4.64867000 4.64656000 4.65030000 4.64875615 0.00276576 1130 1519921800 2018.03.01 16:30 4.64851000 4.64825000 4.64565000 4.64960000 4.64870795 0.00273870 1536 1519922700 2018.03.01 16:45 4.64820000 4.64710000 4.64543000 4.65190000 4.64855481 0.00251307 1734 1519923600 2018.03.01 17:00 4.64690000 4.64956000 4.64325000 4.65193000 4.64865054 0.00240976 2179 1519924500 2018.03.01 17:15 4.64956000 4.64775000 4.64706000 4.65210000 4.64856478 0.00235335 2036 1519925400 2018.03.01 17:30 4.64770000 4.65275000 4.64642000 4.65458000 4.64896337 0.00229208 3187 1519926300 2018.03.01 17:45 4.65280000 4.64615000 4.64600000 4.65431000 4.64869543 0.00217610 1914 1519927200 2018.03.01 18:00 4.64620000 4.64301000 4.64029000 4.64680000 4.64815396 0.00227169 1727 1519928100 2018.03.01 18:15 4.64305000 4.64440000 4.64122000 4.64743000 4.64779644 0.00221264 1819 1519929000 2018.03.01 18:30 4.64450000 4.65391000 4.64379000 4.65458000 4.64837868 0.00258952 884 1519929900 2018.03.01 18:45 4.65400000 4.65569000 4.65095000 4.65790000 4.64907500 0.00313169 857 1519930800 2018.03.01 19:00 4.65545000 4.65230000 4.65205000 4.65705000 4.64938214 0.00328022 1615 1519931700 2018.03.01 19:15 4.65240000 4.65595000 4.65150000 4.65670000 4.65000765 0.00368442 1545 1519932600 2018.03.01 19:30 4.65575000 4.65595000 4.65520000 4.65835000 4.65057359 0.00404500 1353 1519933500 2018.03.01 19:45 4.65588000 4.65543000 4.65190000 4.65595000 4.65103611 0.00424191 1156 1519934400 2018.03.01 20:00 4.65543000 4.65825000 4.65449000 4.66070000 4.65172314 0.00461676 1458 1519935300 2018.03.01 20:15 4.65830000 4.65545000 4.65475000 4.66105000 4.65207808 0.00458770 1656 1519936200 2018.03.01 20:30 4.65555000 4.65315000 4.65300000 4.65790000 4.65218017 0.00433543 1475 1519937100 2018.03.01 20:45 4.65315000 4.65845000 4.65255000 4.65850000 4.65277730 0.00462243 1641 1519938000 2018.03.01 21:00 4.65850000 4.66222000 4.65810000 4.66585000 4.65367660 0.00522831 2017 1519938900 2018.03.01 21:15 4.66222000 4.66716000 4.65885000 4.66782000 4.65496073 0.00617972 2054 1519939800 2018.03.01 21:30 4.66696000 4.66995000 4.66570000 4.67210000 4.65638828 0.00716227 1867 1519940700 2018.03.01 21:45 4.66995000 4.67566000 4.66915000 4.67567000 4.65822369 0.00846213 2526 1519941600 2018.03.01 22:00 4.67566000 4.67425000 4.66674000 4.67956000 4.65975000 0.00933237 2547 1519942500 2018.03.01 22:15 4.67430000 4.67198000 4.67075000 4.67495000 4.66091476 0.00962108 1716 1519943400 2018.03.01 22:30 4.67200000 4.67090000 4.67090000 4.67570000 4.66186574 0.00993697 1481 1519944300 2018.03.01 22:45 4.67095000 4.67320000 4.67055000 4.67390000 4.66294519 0.00986037 1134 1519945200 2018.03.01 23:00 4.67315000 4.67266000 4.67219000 4.67674000 4.66387041 0.00921771 627 1519946100 2018.03.01 23:15 4.67266000 4.67283000 4.67145000 4.67357000 4.66472371 0.00847248 139 1519947000 2018.03.01 23:30 4.67240000 4.66945000 4.66945000 4.67335000 4.66517383 0.00823817 305 1519947900 2018.03.01 23:45 4.66935000 4.67035000 4.66890000 4.67155000 4.66566680 0.00808358 409 1519948800 2018.03.02 00:00 4.66256000 4.67175000 4.66256000 4.67195000 4.66624615 0.00764858 142 1519949700 2018.03.02 00:15 4.67165000 4.67055000 4.66935000 4.67200000 4.66665604 0.00735548 279 1519950600 2018.03.02 00:30 4.67035000 4.67360000 4.66537000 4.67360000 4.66731737 0.00709131 286 1519951500 2018.03.02 00:45 4.67365000 4.67465000 4.67365000 4.67475000 4.66801572 0.00670766 192 1519952400 2018.03.02 01:00 4.67465000 4.67235000 4.67165000 4.67465000 4.66842850 0.00636382 395 1519953300 2018.03.02 01:15 4.67230000 4.67480000 4.67170000 4.67635000 4.66903531 0.00570722 230 1519954200 2018.03.02 01:30 4.67475000 4.67175000 4.67170000 4.67475000 4.66929386 0.00440604 170 1519955100 2018.03.02 01:45 4.67180000 4.67380000 4.67175000 4.67615000 4.66972301 0.00356005 344 1519956000 2018.03.02 02:00 4.67375000 4.67019000 4.67019000 4.67425000 4.66976749 0.00310828 530 1519956900 2018.03.02 02:15 4.67019000 4.67156000 4.67001000 4.67156000 4.66993820 0.00293984 393 1519957800 2018.03.02 02:30 4.67145000 4.67276000 4.67134000 4.67377000 4.67020695 0.00278601 354 1519958700 2018.03.02 02:45 4.67276000 4.67385000 4.67272000 4.67456000 4.67055390 0.00235880 296 1519959600 2018.03.02 03:00 4.67385000 4.67252000 4.67191000 4.67386000 4.67074115 0.00211298 387 1519960500 2018.03.02 03:15 4.67256000 4.67338000 4.67162000 4.67445000 4.67099247 0.00199829 586 1519961400 2018.03.02 03:30 4.67338000 4.67331000 4.67240000 4.67402000 4.67121319 0.00191304 346 1519962300 2018.03.02 03:45 4.67335000 4.67570000 4.67335000 4.67845000 4.67164050 0.00186399 783 1519963200 2018.03.02 04:00 4.67575000 4.67478000 4.67450000 4.67735000 4.67193950 0.00183663 454 1519964100 2018.03.02 04:15 4.67480000 4.67699000 4.67467000 4.68160000 4.67242050 0.00197787 383 1519965000 2018.03.02 04:30 4.67695000 4.67885000 4.67653000 4.67900000 4.67303283 0.00217815 456 1519965900 2018.03.02 04:45 4.67880000 4.67858000 4.67585000 4.67910000 4.67356114 0.00232514 373 1519966800 2018.03.02 05:00 4.67858000 4.67899000 4.67836000 4.68040000 4.67407817 0.00252515 258 1519967700 2018.03.02 05:15 4.67920000 4.67903000 4.67896000 4.68029000 4.67454977 0.00259550 122 1519968600 2018.03.02 05:30 4.67903000 4.67940000 4.67848000 4.67979000 4.67501170 0.00279154 253 1519969500 2018.03.02 05:45 4.67935000 4.67980000 4.67933000 4.68065000 4.67546773 0.00300702 243 1519970400 2018.03.02 06:00 4.68000000 4.68210000 4.67995000 4.68355000 4.67609937 0.00331339 557 1519971300 2018.03.02 06:15 4.68210000 4.68161000 4.68070000 4.68260000 4.67662420 0.00358432 270 1519972200 2018.03.02 06:30 4.68130000 4.68065000 4.68010000 4.68130000 4.67700761 0.00357694 191 1519973100 2018.03.02 06:45 4.68065000 4.67946000 4.67930000 4.68065000 4.67724117 0.00357637 157 1519974000 2018.03.02 07:00 4.67946000 4.67854000 4.67850000 4.68090000 4.67736486 0.00323122 258 1519974900 2018.03.02 07:15 4.67847000 4.67800000 4.67800000 4.67896000 4.67742535 0.00296205 278 1519975800 2018.03.02 07:30 4.67800000 4.67420000 4.67170000 4.67875000 4.67711818 0.00288753 416 1519976700 2018.03.02 07:45 4.67425000 4.67930000 4.67259000 4.68020000 4.67732597 0.00279615 984 1519977600 2018.03.02 08:00 4.67925000 4.67485000 4.67290000 4.67930000 4.67709016 0.00269910 908 1519978500 2018.03.02 08:15 4.67485000 4.67120000 4.67119000 4.67530000 4.67652920 0.00306686 731 1519979400 2018.03.02 08:30 4.67146000 4.67285000 4.67146000 4.67380000 4.67617880 0.00324629 936 1519980300 2018.03.02 08:45 4.67280000 4.67263000 4.67125000 4.67371000 4.67584082 0.00349644 638 1519981200 2018.03.02 09:00 4.67278000 4.67010000 4.66956000 4.67278000 4.67529407 0.00397152 593 1519982100 2018.03.02 09:15 4.67010000 4.67240000 4.66827000 4.67245000 4.67501845 0.00413937 814 1519983000 2018.03.02 09:30 4.67235000 4.67007000 4.66848000 4.67300000 4.67454716 0.00440686 1171 1519983900 2018.03.02 09:45 4.67023000 4.67131000 4.66802000 4.67255000 4.67423886 0.00450801 1463 1519984800 2018.03.02 10:00 4.67131000 4.66940000 4.66714000 4.67233000 4.67377802 0.00469648 1216 1519985700 2018.03.02 10:15 4.66940000 4.67089000 4.66778000 4.67110000 4.67350297 0.00469932 1222 1519986600 2018.03.02 10:30 4.67089000 4.67390000 4.67089000 4.67390000 4.67354078 0.00449763 1219 1519987500 2018.03.02 10:45 4.67385000 4.67410000 4.67321000 4.67515000 4.67359404 0.00425979 958 1519988400 2018.03.02 11:00 4.67390000 4.67257000 4.67085000 4.67451000 4.67349651 0.00384027 1571 1519989300 2018.03.02 11:15 4.67244000 4.67704000 4.67240000 4.67806000 4.67383399 0.00342657 878 1519990200 2018.03.02 11:30 4.67699000 4.67865000 4.67669000 4.67932000 4.67429266 0.00325104 1015 1519991100 2018.03.02 11:45 4.67870000 4.67710000 4.67670000 4.68090000 4.67456002 0.00314330 1003 1519992000 2018.03.02 12:00 4.67700000 4.67721000 4.67662000 4.67900000 4.67481240 0.00313721 1412 1519992900 2018.03.02 12:15 4.67721000 4.68003000 4.67656000 4.68031000 4.67530932 0.00342920 974 1519993800 2018.03.02 12:30 4.68003000 4.67958000 4.67888000 4.68325000 4.67571605 0.00369184 1333 1519994700 2018.03.02 12:45 4.67958000 4.68153000 4.67913000 4.68225000 4.67626976 0.00405884 1408 1519995600 2018.03.02 13:00 4.68153000 4.69510000 4.68099000 4.69615000 4.67806311 0.00636388 3038 1519996500 2018.03.02 13:15 4.69505000 4.69608000 4.69190000 4.69813000 4.67977901 0.00788968 2136 1519997400 2018.03.02 13:30 4.69615000 4.69811000 4.69610000 4.70234000 4.68152482 0.00928931 1309 1519998300 2018.03.02 13:45 4.69815000 4.69550000 4.69519000 4.70005000 4.68285579 0.01002516 1175 1519999200 2018.03.02 14:00 4.69561000 4.70096000 4.69540000 4.70477000 4.68458000 0.01093569 1188 1520000100 2018.03.02 14:15 4.70100000 4.69925000 4.69882000 4.70228000 4.68597714 0.01150303 1156 1520001000 2018.03.02 14:30 4.69940000 4.70259000 4.69924000 4.70359000 4.68755932 0.01198611 891 1520001900 2018.03.02 14:45 4.70259000 4.70705000 4.70204000 4.70935000 4.68941557 0.01269542 1355 1520002800 2018.03.02 15:00 4.70705000 4.70380000 4.70372000 4.71137000 4.69078552 0.01264282 1882 1520003700 2018.03.02 15:15 4.70385000 4.70484000 4.70280000 4.70560000 4.69212404 0.01253666 1284 1520004600 2018.03.02 15:30 4.70484000 4.70510000 4.70435000 4.70725000 4.69335985 0.01244961 948 1520005500 2018.03.02 15:45 4.70515000 4.70031000 4.69714000 4.70515000 4.69402177 0.01189968 1358 1520006400 2018.03.02 16:00 4.70020000 4.70364000 4.69943000 4.70576000 4.69493779 0.01120768 881 1520007300 2018.03.02 16:15 4.70352000 4.70432000 4.69996000 4.70474000 4.69583133 0.01074759 847 1520008200 2018.03.02 16:30 4.70418000 4.70460000 4.69950000 4.70493000 4.69666644 0.01026092 1282 1520009100 2018.03.02 16:45 4.70413000 4.70197000 4.70087000 4.70425000 4.69717154 0.00934824 1424 1520010000 2018.03.02 17:00 4.70199000 4.70720000 4.70188000 4.70939000 4.69812663 0.00840954 1702 1520010900 2018.03.02 17:15 4.70715000 4.70926000 4.70587000 4.70958000 4.69918696 0.00759022 807 1520011800 2018.03.02 17:30 4.70942000 4.70264000 4.70087000 4.71009000 4.69951582 0.00614614 1020 1520012700 2018.03.02 17:45 4.70277000 4.70116000 4.69974000 4.70389000 4.69967241 0.00457468 733 1520013600 2018.03.02 18:00 4.70120000 4.69902000 4.69873000 4.70262000 4.69961027 0.00449919 626 1520014500 2018.03.02 18:15 4.69929000 4.69869000 4.69743000 4.70198000 4.69952263 0.00449180 603 1520015400 2018.03.02 18:30 4.69892000 4.69908000 4.69811000 4.70184000 4.69948047 0.00451035 739 1520016300 2018.03.02 18:45 4.69908000 4.69396000 4.69385000 4.69952000 4.69895471 0.00494943 630 1520017200 2018.03.02 19:00 4.69370000 4.69340000 4.69195000 4.69510000 4.69842569 0.00542585 1220 1520018100 2018.03.02 19:15 4.69345000 4.69190000 4.69065000 4.69523000 4.69780420 0.00600202 612 1520019000 2018.03.02 19:30 4.69195000 4.69197000 4.69134000 4.69380000 4.69724856 0.00637639 554 1520019900 2018.03.02 19:45 4.69200000 4.69150000 4.69058000 4.69399000 4.69670108 0.00642475 468 1520020800 2018.03.02 20:00 4.69165000 4.69785000 4.69165000 4.69785000 4.69681050 0.00617149 917 1520021700 2018.03.02 20:15 4.69785000 4.69735000 4.69586000 4.69809000 4.69686188 0.00588041 747 1520022600 2018.03.02 20:30 4.69730000 4.69520000 4.69284000 4.69821000 4.69670361 0.00566616 704 1520023500 2018.03.02 20:45 4.69532000 4.69442000 4.69442000 4.69705000 4.69648612 0.00572215 616 1520024400 2018.03.02 21:00 4.69439000 4.69476000 4.69348000 4.69539000 4.69632173 0.00557013 526 1520025300 2018.03.02 21:15 4.69476000 4.69565000 4.69455000 4.69638000 4.69625775 0.00529898 266 1520026200 2018.03.02 21:30 4.69564000 4.69816000 4.69527000 4.69852000 4.69643892 0.00492647 219 1520027100 2018.03.02 21:45 4.69817000 4.69985000 4.69817000 4.69985000 4.69676378 0.00475818 112 1520028000 2018.03.02 22:00 4.70008000 4.69891000 4.69811000 4.70080000 4.69696819 0.00415612 130 1520028900 2018.03.02 22:15 4.69891000 4.69867000 4.69722000 4.69934000 4.69713026 0.00315827 187 1520029800 2018.03.02 22:30 4.69852000 4.69755000 4.69604000 4.69852000 4.69717024 0.00291914 255 1520030700 2018.03.02 22:45 4.69765000 4.69742000 4.69721000 4.69967000 4.69719403 0.00278787 190 1520031600 2018.03.02 23:00 4.69710000 4.69555000 4.69490000 4.69750000 4.69703745 0.00272398 606 1520032500 2018.03.02 23:15 4.69560000 4.69315000 4.69295000 4.69560000 4.69666722 0.00269648 294 1520033400 2018.03.02 23:30 4.69315000 4.69265000 4.69220000 4.69405000 4.69628463 0.00265238 267 1520034300 2018.03.02 23:45 4.69270000 4.68981000 4.68923000 4.69275000 4.69566799 0.00283013 184 1520208000 2018.03.05 00:00 4.69516000 4.70605000 4.69475000 4.70615000 4.69665676 0.00369107 844 1520208900 2018.03.05 00:15 4.70600000 4.70400000 4.70130000 4.70840000 4.69735611 0.00398300 919 1520209800 2018.03.05 00:30 4.70134000 4.69945000 4.69945000 4.70435000 4.69755553 0.00385431 356 1520210700 2018.03.05 00:45 4.69965000 4.69965000 4.69375000 4.70185000 4.69775500 0.00365805 795 1520211600 2018.03.05 01:00 4.69980000 4.69834000 4.69583000 4.70035000 4.69781072 0.00366722 417 1520212500 2018.03.05 01:15 4.69803000 4.68752000 4.68514000 4.69803000 4.69683065 0.00421743 291 1520213400 2018.03.05 01:30 4.68710000 4.69320000 4.68517000 4.69320000 4.69648487 0.00428583 195 1520214300 2018.03.05 01:45 4.69357000 4.69510000 4.69216000 4.69510000 4.69635298 0.00428301 58 1520215200 2018.03.05 02:00 4.69397000 4.70010000 4.69342000 4.70010000 4.69670984 0.00430778 85 1520216100 2018.03.05 02:15 4.70017000 4.69854000 4.69631000 4.70024000 4.69688414 0.00430506 108 1520217000 2018.03.05 02:30 4.69839000 4.70127000 4.69839000 4.70280000 4.69730184 0.00438275 218 1520217900 2018.03.05 02:45 4.70130000 4.70132000 4.70056000 4.70284000 4.69768452 0.00444442 119 1520218800 2018.03.05 03:00 4.70106000 4.70268000 4.70096000 4.70450000 4.69816028 0.00460774 672 1520219700 2018.03.05 03:15 4.70268000 4.70340000 4.70212000 4.70390000 4.69865930 0.00481271 332 1520220600 2018.03.05 03:30 4.70345000 4.70290000 4.70215000 4.70395000 4.69906318 0.00496092 443 1520221500 2018.03.05 03:45 4.70285000 4.70115000 4.70085000 4.70340000 4.69926192 0.00500397 266 1520222400 2018.03.05 04:00 4.70120000 4.70055000 4.69926000 4.70145000 4.69938460 0.00496241 404 1520223300 2018.03.05 04:15 4.70045000 4.70165000 4.69930000 4.70175000 4.69960035 0.00481306 403 1520224200 2018.03.05 04:30 4.70155000 4.69910000 4.69875000 4.70170000 4.69955270 0.00455361 471 1520225100 2018.03.05 04:45 4.69915000 4.70013000 4.69900000 4.70104000 4.69960768 0.00399766 561 1520226000 2018.03.05 05:00 4.69989000 4.69955000 4.69839000 4.70024000 4.69960219 0.00372893 418 1520226900 2018.03.05 05:15 4.69951000 4.70107000 4.69902000 4.70248000 4.69974198 0.00362495 407 1520227800 2018.03.05 05:30 4.70100000 4.70082000 4.70025000 4.70236000 4.69984465 0.00364341 441 1520228700 2018.03.05 05:45 4.70085000 4.70095000 4.69960000 4.70110000 4.69994992 0.00366391 422 1520229600 2018.03.05 06:00 4.70090000 4.69690000 4.69660000 4.70122000 4.69965945 0.00367719 470 1520230500 2018.03.05 06:15 4.69670000 4.69683000 4.69557000 4.69715000 4.69938998 0.00259513 167 1520231400 2018.03.05 06:30 4.69679000 4.69575000 4.69467000 4.69812000 4.69904331 0.00245279 215 1520232300 2018.03.05 06:45 4.69579000 4.69707000 4.69547000 4.69723000 4.69885538 0.00242091 363 1520233200 2018.03.05 07:00 4.69707000 4.69530000 4.69455000 4.69794000 4.69851677 0.00268351 314 1520234100 2018.03.05 07:15 4.69528000 4.69662000 4.69453000 4.69746000 4.69833613 0.00280347 180 1520235000 2018.03.05 07:30 4.69662000 4.69350000 4.69180000 4.69741000 4.69787554 0.00312340 362 1520235900 2018.03.05 07:45 4.69355000 4.69667000 4.69335000 4.69693000 4.69776073 0.00308807 460 1520236800 2018.03.05 08:00 4.69641000 4.69650000 4.69324000 4.69810000 4.69764066 0.00294527 637 1520237700 2018.03.05 08:15 4.69645000 4.69445000 4.69300000 4.69665000 4.69733679 0.00283946 811 1520238600 2018.03.05 08:30 4.69460000 4.69026000 4.68871000 4.69488000 4.69666281 0.00316516 955 1520239500 2018.03.05 08:45 4.69026000 4.68912000 4.68664000 4.69169000 4.69594445 0.00361346 914 1520240400 2018.03.05 09:00 4.68927000 4.69470000 4.68484000 4.70035000 4.69582593 0.00350742 1704 1520241300 2018.03.05 09:15 4.69470000 4.69560000 4.69279000 4.69804000 4.69580441 0.00326189 2182 1520242200 2018.03.05 09:30 4.69550000 4.70237000 4.69540000 4.70238000 4.69642970 0.00339311 2182 1520243100 2018.03.05 09:45 4.70237000 4.70240000 4.70092000 4.70658000 4.69699830 0.00353392 2381 1520244000 2018.03.05 10:00 4.70235000 4.70293000 4.70170000 4.70860000 4.69756323 0.00377495 2534 1520244900 2018.03.05 10:15 4.70295000 4.70340000 4.70027000 4.70510000 4.69811911 0.00401932 2584 1520245800 2018.03.05 10:30 4.70335000 4.70475000 4.70151000 4.70529000 4.69875062 0.00440654 1810 1520246700 2018.03.05 10:45 4.70476000 4.71022000 4.70396000 4.71338000 4.69984295 0.00539399 2905 1520247600 2018.03.05 11:00 4.71015000 4.70977000 4.70934000 4.71400000 4.70078838 0.00609851 2365 1520248500 2018.03.05 11:15 4.71004000 4.70953000 4.70796000 4.71114000 4.70162091 0.00661999 1499 1520249400 2018.03.05 11:30 4.70938000 4.70748000 4.70645000 4.71030000 4.70217892 0.00680796 1388 1520250300 2018.03.05 11:45 4.70748000 4.70880000 4.70636000 4.70962000 4.70280950 0.00707851 1026 1520251200 2018.03.05 12:00 4.70885000 4.70925000 4.70781000 4.70985000 4.70342288 0.00721518 1152 1520252100 2018.03.05 12:15 4.70925000 4.70980000 4.70700000 4.71058000 4.70403023 0.00737507 1295 1520253000 2018.03.05 12:30 4.70980000 4.70925000 4.70786000 4.71145000 4.70452735 0.00721907 1480 1520253900 2018.03.05 12:45 4.70940000 4.70250000 4.70120000 4.70953000 4.70433427 0.00696760 1941 1520254800 2018.03.05 13:00 4.70245000 4.70028000 4.69936000 4.70280000 4.70394815 0.00673037 1506 1520255700 2018.03.05 13:15 4.70023000 4.69776000 4.69737000 4.70068000 4.70335880 0.00647624 1066 1520256600 2018.03.05 13:30 4.69776000 4.69178000 4.69142000 4.69830000 4.70225606 0.00637787 1422 1520257500 2018.03.05 13:45 4.69178000 4.69700000 4.69163000 4.69705000 4.70175548 0.00590806 1560 1520258400 2018.03.05 14:00 4.69700000 4.69615000 4.69424000 4.69760000 4.70122162 0.00601576 1422 1520259300 2018.03.05 14:15 4.69610000 4.69113000 4.69113000 4.69785000 4.70026052 0.00668378 1856 1520260200 2018.03.05 14:30 4.69113000 4.69450000 4.68995000 4.69470000 4.69971190 0.00702453 1589 1520261100 2018.03.05 14:45 4.69450000 4.69284000 4.69278000 4.69700000 4.69905743 0.00744070 1283 1520262000 2018.03.05 15:00 4.69270000 4.69451000 4.69050000 4.69465000 4.69862434 0.00764296 1920 1520262900 2018.03.05 15:15 4.69451000 4.69805000 4.69449000 4.69862000 4.69856964 0.00759196 1223 1520263800 2018.03.05 15:30 4.69800000 4.69815000 4.69425000 4.69905000 4.69852968 0.00748115 1634 1520264700 2018.03.05 15:45 4.69820000 4.70270000 4.69755000 4.70289000 4.69892685 0.00693907 1254 1520265600 2018.03.05 16:00 4.70270000 4.70328000 4.70180000 4.70474000 4.69934144 0.00647228 1947 1520266500 2018.03.05 16:15 4.70320000 4.70685000 4.70296000 4.70835000 4.70005654 0.00618272 1789 1520267400 2018.03.05 16:30 4.70696000 4.70511000 4.70155000 4.70700000 4.70053782 0.00604708 2354 1520268300 2018.03.05 16:45 4.70481000 4.70814000 4.70481000 4.70965000 4.70126184 0.00605747 1983 1520269200 2018.03.05 17:00 4.70814000 4.70408000 4.70395000 4.71047000 4.70153023 0.00587752 2344 1520270100 2018.03.05 17:15 4.70450000 4.70639000 4.70402000 4.70986000 4.70199307 0.00582379 1420 1520271000 2018.03.05 17:30 4.70623000 4.70623000 4.70230000 4.70985000 4.70239659 0.00583575 1415 1520271900 2018.03.05 17:45 4.70625000 4.70972000 4.70549000 4.71055000 4.70309405 0.00634368 1771 1520272800 2018.03.05 18:00 4.70975000 4.70655000 4.70355000 4.71025000 4.70342319 0.00649840 2155 1520273700 2018.03.05 18:15 4.70660000 4.70806000 4.70361000 4.70988000 4.70386479 0.00663188 2181 1520274600 2018.03.05 18:30 4.70806000 4.70632000 4.70536000 4.71165000 4.70409862 0.00616499 346 1520275500 2018.03.05 18:45 4.70553000 4.69902000 4.69900000 4.70613000 4.70361494 0.00590539 481 1520276400 2018.03.05 19:00 4.69902000 4.69765000 4.69587000 4.70175000 4.70304685 0.00568448 1265 1520277300 2018.03.05 19:15 4.69758000 4.69994000 4.69590000 4.70295000 4.70275096 0.00504012 1130 1520278200 2018.03.05 19:30 4.70000000 4.69876000 4.69864000 4.70145000 4.70237087 0.00477894 1065 1520279100 2018.03.05 19:45 4.69876000 4.70185000 4.69841000 4.70195000 4.70232126 0.00428738 941 1520280000 2018.03.05 20:00 4.70180000 4.69985000 4.69899000 4.70300000 4.70208591 0.00402104 819 1520280900 2018.03.05 20:15 4.69990000 4.69800000 4.69795000 4.70030000 4.70169677 0.00416061 721 1520281800 2018.03.05 20:30 4.69806000 4.69910000 4.69655000 4.69943000 4.70144946 0.00423233 870 1520282700 2018.03.05 20:45 4.69909000 4.69880000 4.69824000 4.70040000 4.70119713 0.00437320 545 1520283600 2018.03.05 21:00 4.69880000 4.70056000 4.69782000 4.70124000 4.70113645 0.00437684 604 1520284500 2018.03.05 21:15 4.70056000 4.70120000 4.69980000 4.70164000 4.70114250 0.00418389 703 1520285400 2018.03.05 21:30 4.70110000 4.69716000 4.69716000 4.70110000 4.70076322 0.00431105 656 1520286300 2018.03.05 21:45 4.69716000 4.69543000 4.69521000 4.69755000 4.70025529 0.00430467 427 1520287200 2018.03.05 22:00 4.69545000 4.69661000 4.69543000 4.69687000 4.69990812 0.00439894 200 1520288100 2018.03.05 22:15 4.69668000 4.69490000 4.69418000 4.69688000 4.69943116 0.00442363 478 1520289000 2018.03.05 22:30 4.69505000 4.69665000 4.69450000 4.69700000 4.69916629 0.00426355 564 1520289900 2018.03.05 22:45 4.69670000 4.69950000 4.69610000 4.69970000 4.69919807 0.00354618 695 1520290800 2018.03.05 23:00 4.69945000 4.69781000 4.69740000 4.70042000 4.69906587 0.00316688 342 1520291700 2018.03.05 23:15 4.69781000 4.69838000 4.69759000 4.69953000 4.69900055 0.00244687 196 1520292600 2018.03.05 23:30 4.69825000 4.69911000 4.69820000 4.70020000 4.69901097 0.00182190 348 1520293500 2018.03.05 23:45 4.69907000 4.69889000 4.69766000 4.69934000 4.69899945 0.00181895 218 1520294400 2018.03.06 00:00 4.69314000 4.70195000 4.69272000 4.70230000 4.69928046 0.00197165 110 1520295300 2018.03.06 00:15 4.70195000 4.70120000 4.70085000 4.70195000 4.69946327 0.00206502 58 1520296200 2018.03.06 00:30 4.70008000 4.70040000 4.69835000 4.70160000 4.69955248 0.00209707 216 1520297100 2018.03.06 00:45 4.70050000 4.69835000 4.69715000 4.70075000 4.69943796 0.00200554 233 1520298000 2018.03.06 01:00 4.69840000 4.69965000 4.69835000 4.70020000 4.69945815 0.00201169 237 1520298900 2018.03.06 01:15 4.69975000 4.70040000 4.69955000 4.70178000 4.69954785 0.00202746 116 1520299800 2018.03.06 01:30 4.70045000 4.70186000 4.70045000 4.70186000 4.69976806 0.00216422 58 1520300700 2018.03.06 01:45 4.70166000 4.70079000 4.69905000 4.70166000 4.69986539 0.00220009 45 1520301600 2018.03.06 02:00 4.70099000 4.70145000 4.70054000 4.70148000 4.70001630 0.00228041 50 1520302500 2018.03.06 02:15 4.70125000 4.70415000 4.70008000 4.70417000 4.70040999 0.00259945 62 1520303400 2018.03.06 02:30 4.70373000 4.70439000 4.70314000 4.70703000 4.70078904 0.00278993 89 1520304300 2018.03.06 02:45 4.70447000 4.70470000 4.70271000 4.70535000 4.70116151 0.00279223 196 1520305200 2018.03.06 03:00 4.70430000 4.70579000 4.70430000 4.70732000 4.70160232 0.00293178 430 1520306100 2018.03.06 03:15 4.70579000 4.70655000 4.70549000 4.70790000 4.70207353 0.00287577 673 1520307000 2018.03.06 03:30 4.70648000 4.70440000 4.70430000 4.70865000 4.70229509 0.00271651 769 1520307900 2018.03.06 03:45 4.70445000 4.70415000 4.70415000 4.70555000 4.70247175 0.00271951 355 1520308800 2018.03.06 04:00 4.70410000 4.70330000 4.70305000 4.70490000 4.70255063 0.00253480 398 1520309700 2018.03.06 04:15 4.70325000 4.70315000 4.70205000 4.70410000 4.70260772 0.00236921 359 1520310600 2018.03.06 04:30 4.70310000 4.70285000 4.70225000 4.70385000 4.70263079 0.00223912 386 1520311500 2018.03.06 04:45 4.70280000 4.70531000 4.70190000 4.70640000 4.70288595 0.00216391 344 1520312400 2018.03.06 05:00 4.70531000 4.70605000 4.70363000 4.70645000 4.70318729 0.00227921 298 1520313300 2018.03.06 05:15 4.70605000 4.70166000 4.70123000 4.70605000 4.70304183 0.00225193 194 1520314200 2018.03.06 05:30 4.70166000 4.70260000 4.70033000 4.70262000 4.70299976 0.00217641 272 1520315100 2018.03.06 05:45 4.70265000 4.70173000 4.70120000 4.70265000 4.70287883 0.00195209 226 1520316000 2018.03.06 06:00 4.70160000 4.70145000 4.70049000 4.70185000 4.70274275 0.00188004 235 1520316900 2018.03.06 06:15 4.70150000 4.70205000 4.70090000 4.70208000 4.70267677 0.00183785 167 1520317800 2018.03.06 06:30 4.70205000 4.70139000 4.70105000 4.70205000 4.70255422 0.00190218 97 1520318700 2018.03.06 06:45 4.70125000 4.70083000 4.70072000 4.70189000 4.70239001 0.00197870 223 1520319600 2018.03.06 07:00 4.70091000 4.70430000 4.69984000 4.70842000 4.70257191 0.00191525 289 1520320500 2018.03.06 07:15 4.70425000 4.70529000 4.70418000 4.70649000 4.70283078 0.00185724 211 1520321400 2018.03.06 07:30 4.70527000 4.70500000 4.70080000 4.70805000 4.70303737 0.00181013 472 1520322300 2018.03.06 07:45 4.70500000 4.70555000 4.70210000 4.70641000 4.70327667 0.00179123 296 1520323200 2018.03.06 08:00 4.70553000 4.70730000 4.70520000 4.70780000 4.70365984 0.00186803 484 1520324100 2018.03.06 08:15 4.70730000 4.70150000 4.70120000 4.70730000 4.70345414 0.00181075 737 1520325000 2018.03.06 08:30 4.70170000 4.69940000 4.69855000 4.70389000 4.70306804 0.00201045 282 1520325900 2018.03.06 08:45 4.69930000 4.70185000 4.69760000 4.70219000 4.70295203 0.00202112 894 1520326800 2018.03.06 09:00 4.70173000 4.69920000 4.69867000 4.70226000 4.70259470 0.00221127 844 1520327700 2018.03.06 09:15 4.69933000 4.69645000 4.69595000 4.70079000 4.70200949 0.00266398 1033 1520328600 2018.03.06 09:30 4.69645000 4.69870000 4.69527000 4.69950000 4.70169430 0.00281821 1515 1520329500 2018.03.06 09:45 4.69870000 4.69693000 4.69612000 4.69874000 4.70124055 0.00297858 1547 1520330400 2018.03.06 10:00 4.69693000 4.69714000 4.69558000 4.69995000 4.70085003 0.00298727 1853 1520331300 2018.03.06 10:15 4.69723000 4.69813000 4.69682000 4.69933000 4.70059098 0.00309542 1283 1520332200 2018.03.06 10:30 4.69813000 4.69751000 4.69648000 4.69965000 4.70029755 0.00319851 1621 1520333100 2018.03.06 10:45 4.69758000 4.70056000 4.69755000 4.70095000 4.70032254 0.00317734 1776 1520334000 2018.03.06 11:00 4.70051000 4.70076000 4.69785000 4.70083000 4.70036421 0.00316029 1306 1520334900 2018.03.06 11:15 4.70075000 4.69769000 4.69684000 4.70135000 4.70010952 0.00323675 1408 1520335800 2018.03.06 11:30 4.69763000 4.69750000 4.69594000 4.69816000 4.69986099 0.00332120 1288 1520336700 2018.03.06 11:45 4.69750000 4.69990000 4.69688000 4.70015000 4.69986471 0.00331339 1350 1520337600 2018.03.06 12:00 4.69985000 4.69671000 4.69466000 4.70026000 4.69956426 0.00327969 1411 1520338500 2018.03.06 12:15 4.69666000 4.69165000 4.69165000 4.69688000 4.69881052 0.00356051 1491 1520339400 2018.03.06 12:30 4.69165000 4.69170000 4.68778000 4.69220000 4.69813333 0.00370714 1699 1520340300 2018.03.06 12:45 4.69175000 4.69240000 4.69029000 4.69376000 4.69758730 0.00359880 1406 1520341200 2018.03.06 13:00 4.69248000 4.69293000 4.69186000 4.69451000 4.69714375 0.00306213 1296 1520342100 2018.03.06 13:15 4.69293000 4.69856000 4.69100000 4.70039000 4.69727863 0.00291695 3436 1520343000 2018.03.06 13:30 4.69856000 4.69667000 4.69594000 4.70011000 4.69722066 0.00287927 4268 1520343900 2018.03.06 13:45 4.69667000 4.70109000 4.69530000 4.70265000 4.69758917 0.00286101 2765 1520344800 2018.03.06 14:00 4.70109000 4.70384000 4.69956000 4.70384000 4.69818449 0.00326483 2364 1520345700 2018.03.06 14:15 4.70384000 4.70530000 4.70050000 4.70530000 4.69886216 0.00374739 1854 1520346600 2018.03.06 14:30 4.70546000 4.70552000 4.70320000 4.70666000 4.69949624 0.00419470 1955 1520347500 2018.03.06 14:45 4.70552000 4.70484000 4.70417000 4.70835000 4.70000517 0.00446617 1781 1520348400 2018.03.06 15:00 4.70485000 4.70209000 4.70162000 4.70534000 4.70020372 0.00450383 2193 1520349300 2018.03.06 15:15 4.70209000 4.70255000 4.69951000 4.70336000 4.70042718 0.00457578 2016 1520350200 2018.03.06 15:30 4.70260000 4.69984000 4.69947000 4.70325000 4.70037126 0.00451495 1302 1520351100 2018.03.06 15:45 4.69981000 4.70285000 4.69913000 4.70470000 4.70060733 0.00461407 1745 1520352000 2018.03.06 16:00 4.70285000 4.70303000 4.70120000 4.70470000 4.70083806 0.00471416 1311 1520352900 2018.03.06 16:15 4.70303000 4.70057000 4.69892000 4.70373000 4.70081253 0.00465430 1802 1520353800 2018.03.06 16:30 4.70057000 4.70166000 4.69958000 4.70187000 4.70089324 0.00461934 2351 1520354700 2018.03.06 16:45 4.70150000 4.70155000 4.69993000 4.70290000 4.70095579 0.00463199 1507 1520355600 2018.03.06 17:00 4.70161000 4.70395000 4.70155000 4.70635000 4.70124095 0.00464271 2056 1520356500 2018.03.06 17:15 4.70406000 4.70365000 4.70284000 4.70480000 4.70147038 0.00418724 1807 1520357400 2018.03.06 17:30 4.70356000 4.70339000 4.70245000 4.70579000 4.70165320 0.00361037 1235 1520358300 2018.03.06 17:45 4.70339000 4.70930000 4.70316000 4.70930000 4.70238147 0.00338689 1795 1520359200 2018.03.06 18:00 4.70935000 4.70930000 4.70679000 4.71217000 4.70304038 0.00300775 1937 1520360100 2018.03.06 18:15 4.70930000 4.71023000 4.70912000 4.71282000 4.70372510 0.00322231 1650 1520361000 2018.03.06 18:30 4.71027000 4.71133000 4.70827000 4.71184000 4.70444938 0.00323833 917 1520361900 2018.03.06 18:45 4.71152000 4.71122000 4.70904000 4.71333000 4.70509420 0.00348963 812 1520362800 2018.03.06 19:00 4.71120000 4.71265000 4.71045000 4.71340000 4.70581380 0.00390640 1318 1520363700 2018.03.06 19:15 4.71255000 4.71219000 4.71047000 4.71395000 4.70642106 0.00423386 1037 1520364600 2018.03.06 19:30 4.71220000 4.71025000 4.71011000 4.71600000 4.70678572 0.00438040 934 1520365500 2018.03.06 19:45 4.71027000 4.70640000 4.70560000 4.71205000 4.70674898 0.00435228 1410 1520366400 2018.03.06 20:00 4.70640000 4.70370000 4.70302000 4.70775000 4.70645860 0.00423791 1194 1520367300 2018.03.06 20:15 4.70365000 4.70738000 4.70365000 4.70765000 4.70654636 0.00415784 748 1520368200 2018.03.06 20:30 4.70738000 4.70908000 4.70729000 4.71070000 4.70678766 0.00391812 749 1520369100 2018.03.06 20:45 4.70908000 4.70865000 4.70823000 4.71218000 4.70696502 0.00383604 780 1520370000 2018.03.06 21:00 4.70865000 4.70905000 4.70855000 4.71073000 4.70716359 0.00375162 758 1520370900 2018.03.06 21:15 4.70905000 4.70785000 4.70719000 4.70960000 4.70722896 0.00344479 475 1520371800 2018.03.06 21:30 4.70780000 4.70713000 4.70549000 4.70810000 4.70721954 0.00321393 532 1520372700 2018.03.06 21:45 4.70713000 4.70735000 4.70542000 4.70755000 4.70723196 0.00294936 689 1520373600 2018.03.06 22:00 4.70740000 4.70471000 4.70460000 4.70740000 4.70699178 0.00300339 474 1520374500 2018.03.06 22:15 4.70471000 4.70707000 4.70471000 4.70743000 4.70699923 0.00290537 474 1520375400 2018.03.06 22:30 4.70707000 4.70727000 4.70570000 4.70790000 4.70702501 0.00277693 461 1520376300 2018.03.06 22:45 4.70727000 4.70536000 4.70536000 4.70791000 4.70686644 0.00283815 431 1520377200 2018.03.06 23:00 4.70536000 4.70916000 4.70536000 4.70988000 4.70708488 0.00272013 245 1520378100 2018.03.06 23:15 4.70916000 4.70800000 4.70762000 4.70978000 4.70717203 0.00259691 213 1520379000 2018.03.06 23:30 4.70785000 4.70720000 4.70580000 4.70880000 4.70717469 0.00242377 534 1520379900 2018.03.06 23:45 4.70710000 4.70580000 4.70465000 4.70710000 4.70704377 0.00230978 186 1520380800 2018.03.07 00:00 4.70157000 4.70570000 4.70098000 4.70760000 4.70691579 0.00199451 117 1520381700 2018.03.07 00:15 4.70575000 4.70690000 4.70520000 4.70750000 4.70691429 0.00160875 149 1520382600 2018.03.07 00:30 4.70685000 4.71410000 4.70305000 4.71435000 4.70759864 0.00210394 1060 1520383500 2018.03.07 00:45 4.71405000 4.71570000 4.70960000 4.71920000 4.70837020 0.00279847 1062 1520384400 2018.03.07 01:00 4.71550000 4.72110000 4.71490000 4.72425000 4.70958256 0.00393008 1047 1520385300 2018.03.07 01:15 4.72115000 4.71550000 4.71360000 4.72130000 4.71014613 0.00421627 494 1520386200 2018.03.07 01:30 4.71535000 4.71579000 4.71400000 4.72040000 4.71068364 0.00450878 826 1520387100 2018.03.07 01:45 4.71579000 4.71710000 4.71562000 4.71975000 4.71129472 0.00484992 657 1520388000 2018.03.07 02:00 4.71685000 4.71995000 4.71513000 4.72125000 4.71211903 0.00539528 1326 1520388900 2018.03.07 02:15 4.71990000 4.72050000 4.71892000 4.72215000 4.71291722 0.00583287 861 1520389800 2018.03.07 02:30 4.72055000 4.72045000 4.71985000 4.72165000 4.71363463 0.00611516 857 1520390700 2018.03.07 02:45 4.72050000 4.71905000 4.71730000 4.72165000 4.71415038 0.00620549 898 1520391600 2018.03.07 03:00 4.71910000 4.71550000 4.71540000 4.72035000 4.71427891 0.00587294 1255 1520392500 2018.03.07 03:15 4.71555000 4.71435000 4.71405000 4.71610000 4.71428568 0.00564868 758 1520393400 2018.03.07 03:30 4.71435000 4.71565000 4.71417000 4.71610000 4.71441562 0.00545193 550 1520394300 2018.03.07 03:45 4.71565000 4.71455000 4.71341000 4.71565000 4.71442842 0.00506285 287 1520395200 2018.03.07 04:00 4.71460000 4.71320000 4.71230000 4.71493000 4.71431142 0.00492999 508 1520396100 2018.03.07 04:15 4.71320000 4.71266000 4.71265000 4.71380000 4.71415415 0.00474819 538 1520397000 2018.03.07 04:30 4.71274000 4.71668000 4.71274000 4.71691000 4.71439470 0.00448237 548 1520397900 2018.03.07 04:45 4.71668000 4.71621000 4.71507000 4.71684000 4.71456759 0.00402488 241 1520398800 2018.03.07 05:00 4.71637000 4.71664000 4.71569000 4.71727000 4.71476496 0.00345326 169 1520399700 2018.03.07 05:15 4.71643000 4.71773000 4.71605000 4.71948000 4.71504735 0.00288158 459 1520400600 2018.03.07 05:30 4.71773000 4.72019000 4.71773000 4.72140000 4.71553712 0.00282517 602 1520401500 2018.03.07 05:45 4.72023000 4.71825000 4.71795000 4.72023000 4.71579549 0.00276259 208 1520402400 2018.03.07 06:00 4.71825000 4.71760000 4.71741000 4.72118000 4.71596735 0.00245876 206 1520403300 2018.03.07 06:15 4.71750000 4.71903000 4.71671000 4.72053000 4.71625903 0.00244023 238 1520404200 2018.03.07 06:30 4.71903000 4.71749000 4.71670000 4.72044000 4.71637627 0.00241390 198 1520405100 2018.03.07 06:45 4.71725000 4.71770000 4.71628000 4.71969000 4.71650234 0.00238838 119 1520406000 2018.03.07 07:00 4.71753000 4.72054000 4.71749000 4.72104000 4.71688688 0.00235322 317 1520406900 2018.03.07 07:15 4.72042000 4.71895000 4.71765000 4.72110000 4.71708336 0.00224596 383 1520407800 2018.03.07 07:30 4.71875000 4.72170000 4.71820000 4.72185000 4.71752304 0.00237666 461 1520408700 2018.03.07 07:45 4.72175000 4.71990000 4.71820000 4.72185000 4.71774942 0.00244953 557 1520409600 2018.03.07 08:00 4.71990000 4.72320000 4.71856000 4.72365000 4.71826852 0.00276510 832 1520410500 2018.03.07 08:15 4.72320000 4.71830000 4.71720000 4.72355000 4.71827152 0.00262314 1329 1520411400 2018.03.07 08:30 4.71835000 4.71775000 4.71723000 4.71985000 4.71822185 0.00255299 1372 1520412300 2018.03.07 08:45 4.71765000 4.71500000 4.71381000 4.71790000 4.71791501 0.00250627 1131 1520413200 2018.03.07 09:00 4.71500000 4.71700000 4.71353000 4.71725000 4.71782787 0.00229261 1288 1520414100 2018.03.07 09:15 4.71700000 4.71610000 4.71456000 4.71805000 4.71766331 0.00206199 1688 1520415000 2018.03.07 09:30 4.71605000 4.71668000 4.71469000 4.71875000 4.71756966 0.00209271 1332 1520415900 2018.03.07 09:45 4.71681000 4.71660000 4.71518000 4.71741000 4.71747731 0.00211676 1171 1520416800 2018.03.07 10:00 4.71653000 4.71757000 4.71375000 4.71765000 4.71748614 0.00210487 1754 1520417700 2018.03.07 10:15 4.71757000 4.71344000 4.71340000 4.71757000 4.71710079 0.00243018 1178 1520418600 2018.03.07 10:30 4.71364000 4.71506000 4.71312000 4.71665000 4.71690643 0.00244594 895 1520419500 2018.03.07 10:45 4.71487000 4.71774000 4.71457000 4.71810000 4.71698582 0.00240433 974 1520420400 2018.03.07 11:00 4.71773000 4.71836000 4.71669000 4.72105000 4.71711669 0.00237334 836 1520421300 2018.03.07 11:15 4.71839000 4.71784000 4.71748000 4.72093000 4.71718558 0.00231951 745 1520422200 2018.03.07 11:30 4.71784000 4.72567000 4.71703000 4.72700000 4.71799362 0.00281059 1159 1520423100 2018.03.07 11:45 4.72552000 4.72940000 4.72533000 4.73018000 4.71907994 0.00370697 783 1520424000 2018.03.07 12:00 4.72935000 4.72817000 4.72714000 4.73332000 4.71994566 0.00427444 1138 1520424900 2018.03.07 12:15 4.72802000 4.72870000 4.72764000 4.72978000 4.72077941 0.00481071 720 1520425800 2018.03.07 12:30 4.72865000 4.72527000 4.72453000 4.73280000 4.72120708 0.00500546 1311 1520426700 2018.03.07 12:45 4.72535000 4.72343000 4.72190000 4.72732000 4.72141879 0.00507397 1000 1520427600 2018.03.07 13:00 4.72340000 4.72593000 4.72239000 4.73054000 4.72184843 0.00527593 924 1520428500 2018.03.07 13:15 4.72608000 4.72971000 4.72565000 4.73387000 4.72259715 0.00569825 1004 1520429400 2018.03.07 13:30 4.72971000 4.72796000 4.72796000 4.73274000 4.72310790 0.00585988 946 1520430300 2018.03.07 13:45 4.72775000 4.72250000 4.72247000 4.72817000 4.72305000 0.00555923 865 1520431200 2018.03.07 14:00 4.72232000 4.71761000 4.71610000 4.72284000 4.72253191 0.00542316 1799 1520432100 2018.03.07 14:15 4.71764000 4.71493000 4.71434000 4.71895000 4.72180792 0.00542657 1015 1520433000 2018.03.07 14:30 4.71493000 4.71750000 4.71328000 4.71770000 4.72139764 0.00539589 726 1520433900 2018.03.07 14:45 4.71750000 4.71617000 4.71416000 4.71975000 4.72089977 0.00546153 1268 1520434800 2018.03.07 15:00 4.71622000 4.71554000 4.71509000 4.71851000 4.72038931 0.00562415 1498 1520435700 2018.03.07 15:15 4.71554000 4.71249000 4.71135000 4.71738000 4.71963700 0.00587980 2062 1520436600 2018.03.07 15:30 4.71254000 4.71259000 4.71079000 4.71489000 4.71896586 0.00622829 1995 1520437500 2018.03.07 15:45 4.71259000 4.71363000 4.71039000 4.71534000 4.71845768 0.00652982 1640 1520438400 2018.03.07 16:00 4.71363000 4.71567000 4.71144000 4.71602000 4.71819219 0.00666827 1323 1520439300 2018.03.07 16:15 4.71567000 4.71461000 4.71416000 4.71699000 4.71785102 0.00685912 898 1520440200 2018.03.07 16:30 4.71472000 4.71329000 4.71153000 4.71517000 4.71741664 0.00687808 1626 1520441100 2018.03.07 16:45 4.71322000 4.71659000 4.71234000 4.71664000 4.71733791 0.00636509 1395 1520442000 2018.03.07 17:00 4.71668000 4.71564000 4.71489000 4.71841000 4.71717621 0.00594572 1116 1520442900 2018.03.07 17:15 4.71580000 4.71357000 4.71111000 4.71580000 4.71683276 0.00549589 1133 1520443800 2018.03.07 17:30 4.71360000 4.70811000 4.70811000 4.71548000 4.71600202 0.00566024 946 1520444700 2018.03.07 17:45 4.70811000 4.70791000 4.70750000 4.71282000 4.71523135 0.00583656 1530 1520445600 2018.03.07 18:00 4.70772000 4.70962000 4.70517000 4.70992000 4.71469694 0.00554895 1029 1520446500 2018.03.07 18:15 4.70985000 4.70738000 4.70556000 4.71014000 4.71400009 0.00475814 669 1520447400 2018.03.07 18:30 4.70723000 4.70665000 4.70643000 4.70982000 4.71330008 0.00394044 315 1520448300 2018.03.07 18:45 4.70685000 4.71135000 4.70576000 4.71196000 4.71311436 0.00337995 459 1520449200 2018.03.07 19:00 4.71125000 4.71242000 4.71104000 4.71387000 4.71304823 0.00322462 1233 1520450100 2018.03.07 19:15 4.71255000 4.71275000 4.71150000 4.71635000 4.71301982 0.00319455 1092 1520451000 2018.03.07 19:30 4.71285000 4.71165000 4.71090000 4.71385000 4.71288937 0.00302421 1024 1520451900 2018.03.07 19:45 4.71170000 4.71198000 4.71068000 4.71365000 4.71280276 0.00292101 610 1520452800 2018.03.07 20:00 4.71221000 4.71436000 4.71123000 4.71550000 4.71295107 0.00291642 178 1520453700 2018.03.07 20:15 4.71459000 4.71228000 4.71182000 4.71595000 4.71288716 0.00290052 228 1520454600 2018.03.07 20:30 4.71230000 4.71448000 4.71003000 4.71472000 4.71303886 0.00296106 514 1520455500 2018.03.07 20:45 4.71427000 4.71203000 4.71143000 4.71448000 4.71294277 0.00293826 84 1520456400 2018.03.07 21:00 4.71193000 4.70918000 4.70918000 4.71296000 4.71258441 0.00287635 230 1520457300 2018.03.07 21:15 4.70935000 4.71151000 4.70897000 4.71151000 4.71248209 0.00281827 227 1520458200 2018.03.07 21:30 4.71168000 4.70998000 4.70863000 4.71204000 4.71224380 0.00279256 214 1520459100 2018.03.07 21:45 4.70998000 4.71037000 4.70994000 4.71241000 4.71206534 0.00258358 575 1520460000 2018.03.07 22:00 4.71037000 4.71081000 4.70935000 4.71190000 4.71194578 0.00241973 570 1520460900 2018.03.07 22:15 4.71090000 4.71106000 4.71090000 4.71305000 4.71186142 0.00236118 237 1520461800 2018.03.07 22:30 4.71108000 4.70988000 4.70967000 4.71169000 4.71167272 0.00217577 425 1520462700 2018.03.07 22:45 4.70988000 4.70976000 4.70876000 4.71026000 4.71149055 0.00199699 317 1520463600 2018.03.07 23:00 4.70976000 4.71063000 4.70942000 4.71091000 4.71140859 0.00194437 263 1520464500 2018.03.07 23:15 4.71063000 4.71054000 4.71054000 4.71197000 4.71132587 0.00172523 96 1520465400 2018.03.07 23:30 4.71069000 4.72260000 4.71033000 4.72420000 4.71239960 0.00282569 753 1520466300 2018.03.07 23:45 4.72255000 4.71805000 4.71543000 4.72290000 4.71293773 0.00314728 472 1520467200 2018.03.08 00:00 4.71717000 4.72090000 4.71675000 4.72185000 4.71369604 0.00373320 74 1520468100 2018.03.08 00:15 4.72070000 4.72460000 4.71970000 4.72525000 4.71473451 0.00465514 143 1520469000 2018.03.08 00:30 4.72460000 4.72140000 4.71976000 4.72520000 4.71536932 0.00499801 227 1520469900 2018.03.08 00:45 4.72135000 4.72290000 4.72135000 4.72360000 4.71608653 0.00540323 337 1520470800 2018.03.08 01:00 4.72285000 4.72232000 4.72194000 4.72366000 4.71668019 0.00573684 107 1520471700 2018.03.08 01:15 4.72194000 4.72438000 4.72079000 4.72555000 4.71741351 0.00611297 205 1520472600 2018.03.08 01:30 4.72476000 4.72642000 4.72372000 4.72933000 4.71827127 0.00664928 694 1520473500 2018.03.08 01:45 4.72642000 4.72905000 4.72551000 4.73001000 4.71929782 0.00721899 326 1520474400 2018.03.08 02:00 4.72892000 4.72940000 4.72690000 4.72985000 4.72025993 0.00747342 626 1520475300 2018.03.08 02:15 4.72935000 4.72511000 4.72457000 4.73030000 4.72072184 0.00741835 281 1520476200 2018.03.08 02:30 4.72492000 4.72844000 4.72442000 4.72849000 4.72145690 0.00739453 66 1520477100 2018.03.08 02:45 4.72852000 4.72745000 4.72535000 4.72904000 4.72202767 0.00721058 331 1520478000 2018.03.08 03:00 4.72750000 4.72595000 4.72570000 4.72815000 4.72240123 0.00688083 466 1520478900 2018.03.08 03:15 4.72605000 4.72440000 4.72435000 4.72605000 4.72259159 0.00643539 414 1520479800 2018.03.08 03:30 4.72440000 4.72254000 4.72121000 4.72495000 4.72258667 0.00577345 492 1520480700 2018.03.08 03:45 4.72254000 4.72158000 4.71981000 4.72325000 4.72249080 0.00502323 601 1520481600 2018.03.08 04:00 4.72158000 4.72220000 4.72087000 4.72236000 4.72246311 0.00427322 406 1520482500 2018.03.08 04:15 4.72220000 4.72180000 4.72094000 4.72297000 4.72239995 0.00337371 512 1520483400 2018.03.08 04:30 4.72180000 4.72093000 4.72058000 4.72285000 4.72225996 0.00345731 417 1520484300 2018.03.08 04:45 4.72101000 4.72090000 4.72045000 4.72272000 4.72213044 0.00341488 396 1520485200 2018.03.08 05:00 4.72090000 4.71960000 4.71952000 4.72156000 4.72188944 0.00359139 482 1520486100 2018.03.08 05:15 4.71960000 4.72088000 4.71874000 4.72125000 4.72179331 0.00360196 425 1520487000 2018.03.08 05:30 4.72084000 4.72088000 4.71986000 4.72157000 4.72170632 0.00365713 447 1520487900 2018.03.08 05:45 4.72080000 4.72186000 4.72031000 4.72214000 4.72172096 0.00363913 192 1520488800 2018.03.08 06:00 4.72188000 4.72476000 4.72116000 4.72531000 4.72201039 0.00353472 254 1520489700 2018.03.08 06:15 4.72483000 4.72372000 4.72288000 4.72503000 4.72217321 0.00343116 216 1520490600 2018.03.08 06:30 4.72376000 4.72350000 4.72266000 4.72466000 4.72229957 0.00325227 295 1520491500 2018.03.08 06:45 4.72350000 4.72471000 4.72317000 4.72513000 4.72252914 0.00284199 211 1520492400 2018.03.08 07:00 4.72490000 4.72811000 4.72399000 4.72897000 4.72306065 0.00256132 343 1520493300 2018.03.08 07:15 4.72800000 4.72240000 4.72235000 4.72831000 4.72299773 0.00253182 365 1520494200 2018.03.08 07:30 4.72240000 4.72180000 4.72063000 4.72620000 4.72288366 0.00223922 618 1520495100 2018.03.08 07:45 4.72191000 4.72325000 4.72128000 4.72579000 4.72291855 0.00199652 572 1520496000 2018.03.08 08:00 4.72320000 4.72490000 4.72305000 4.72720000 4.72310726 0.00195638 580 1520496900 2018.03.08 08:15 4.72490000 4.72505000 4.72425000 4.72575000 4.72329228 0.00202291 430 1520497800 2018.03.08 08:30 4.72500000 4.72537000 4.72440000 4.72572000 4.72349016 0.00211428 380 1520498700 2018.03.08 08:45 4.72538000 4.72160000 4.72045000 4.72538000 4.72331014 0.00207130 757 1520499600 2018.03.08 09:00 4.72189000 4.72260000 4.72005000 4.72530000 4.72324251 0.00205113 1028 1520500500 2018.03.08 09:15 4.72305000 4.72505000 4.72265000 4.72555000 4.72341465 0.00208504 1151 1520501400 2018.03.08 09:30 4.72495000 4.72846000 4.72415000 4.72855000 4.72389516 0.00234290 1420 1520502300 2018.03.08 09:45 4.72846000 4.72858000 4.72651000 4.72920000 4.72434134 0.00252464 1305 1520503200 2018.03.08 10:00 4.72865000 4.73060000 4.72715000 4.73140000 4.72493740 0.00273659 1749 1520504100 2018.03.08 10:15 4.73055000 4.73720000 4.72965000 4.73721000 4.72610527 0.00385853 1961 1520505000 2018.03.08 10:30 4.73726000 4.73325000 4.73265000 4.73800000 4.72678572 0.00411114 1680 1520505900 2018.03.08 10:45 4.73320000 4.73860000 4.73095000 4.73880000 4.72791089 0.00491744 2381 1520506800 2018.03.08 11:00 4.73855000 4.73645000 4.73226000 4.73855000 4.72872414 0.00538987 1914 1520507700 2018.03.08 11:15 4.73655000 4.73154000 4.73138000 4.73680000 4.72899231 0.00537053 1271 1520508600 2018.03.08 11:30 4.73154000 4.73038000 4.72945000 4.73168000 4.72912447 0.00526419 1014 1520509500 2018.03.08 11:45 4.73038000 4.72843000 4.72600000 4.73190000 4.72905833 0.00516149 1557 1520510400 2018.03.08 12:00 4.72843000 4.72490000 4.72459000 4.72843000 4.72866230 0.00517643 1492 1520511300 2018.03.08 12:15 4.72498000 4.72430000 4.72385000 4.72600000 4.72824684 0.00505018 1134 1520512200 2018.03.08 12:30 4.72430000 4.72170000 4.72133000 4.72445000 4.72762334 0.00507819 1200 1520513100 2018.03.08 12:45 4.72170000 4.72345000 4.72046000 4.72459000 4.72722588 0.00512404 854 1520514000 2018.03.08 13:00 4.72345000 4.72289000 4.72180000 4.72420000 4.72681293 0.00526798 1364 1520514900 2018.03.08 13:15 4.72289000 4.72180000 4.72095000 4.72365000 4.72633551 0.00548434 855 1520515800 2018.03.08 13:30 4.72180000 4.72400000 4.72058000 4.72500000 4.72611308 0.00556778 1074 1520516700 2018.03.08 13:45 4.72395000 4.72440000 4.72285000 4.72585000 4.72594993 0.00554506 1000 1520517600 2018.03.08 14:00 4.72455000 4.72455000 4.72305000 4.72540000 4.72581661 0.00555483 982 1520518500 2018.03.08 14:15 4.72455000 4.72175000 4.72175000 4.72603000 4.72542931 0.00577820 674 1520519400 2018.03.08 14:30 4.72175000 4.72074000 4.72014000 4.72250000 4.72498271 0.00600457 1179 1520520300 2018.03.08 14:45 4.72084000 4.73350000 4.72061000 4.73648000 4.72579388 0.00593716 3520 1520521200 2018.03.08 15:00 4.73355000 4.73605000 4.73195000 4.73722000 4.72677065 0.00600086 1756 1520522100 2018.03.08 15:15 4.73619000 4.74205000 4.73605000 4.74335000 4.72822583 0.00633215 1734 1520523000 2018.03.08 15:30 4.74195000 4.73805000 4.73735000 4.74375000 4.72916146 0.00663822 4341 1520523900 2018.03.08 15:45 4.73815000 4.72795000 4.72701000 4.74005000 4.72904609 0.00627833 3813 1520524800 2018.03.08 16:00 4.72795000 4.72597000 4.72365000 4.72910000 4.72875313 0.00602352 3212 1520525700 2018.03.08 16:15 4.72605000 4.72388000 4.72355000 4.72830000 4.72828902 0.00597531 1859 1520526600 2018.03.08 16:30 4.72388000 4.72205000 4.72175000 4.72465000 4.72769483 0.00598349 1959 1520527500 2018.03.08 16:45 4.72205000 4.72065000 4.71885000 4.72715000 4.72702389 0.00606161 2494 1520528400 2018.03.08 17:00 4.72065000 4.71585000 4.71576000 4.72305000 4.72595971 0.00642210 2330 1520529300 2018.03.08 17:15 4.71590000 4.71758000 4.71463000 4.71885000 4.72516164 0.00666549 1462 1520530200 2018.03.08 17:30 4.71758000 4.72188000 4.71625000 4.72474000 4.72484911 0.00668186 1352 1520531100 2018.03.08 17:45 4.72165000 4.71785000 4.71715000 4.72361000 4.72418252 0.00691907 1943 1520532000 2018.03.08 18:00 4.71775000 4.71815000 4.71545000 4.71935000 4.72360800 0.00712771 1693 1520532900 2018.03.08 18:15 4.71824000 4.71875000 4.71564000 4.72010000 4.72314533 0.00728846 1104 1520533800 2018.03.08 18:30 4.71875000 4.71486000 4.71415000 4.71911000 4.72235625 0.00768132 1010 1520534700 2018.03.08 18:45 4.71505000 4.71245000 4.70996000 4.71593000 4.72141280 0.00819628 1275 1520535600 2018.03.08 19:00 4.71245000 4.71485000 4.71045000 4.71495000 4.72078777 0.00845688 1128 1520536500 2018.03.08 19:15 4.71495000 4.71800000 4.71415000 4.71885000 4.72052227 0.00855195 1041 1520537400 2018.03.08 19:30 4.71805000 4.71735000 4.71655000 4.71855000 4.72022015 0.00866927 610 1520538300 2018.03.08 19:45 4.71745000 4.71907000 4.71720000 4.71985000 4.72011061 0.00817573 656 1520539200 2018.03.08 20:00 4.71899000 4.71725000 4.71593000 4.71936000 4.71983817 0.00743167 622 1520540100 2018.03.08 20:15 4.71725000 4.71594000 4.71565000 4.71805000 4.71946692 0.00561418 619 1520541000 2018.03.08 20:30 4.71585000 4.71605000 4.71395000 4.71645000 4.71914150 0.00381057 406 1520541900 2018.03.08 20:45 4.71605000 4.71475000 4.71425000 4.71655000 4.71872326 0.00331033 379 1520542800 2018.03.08 21:00 4.71485000 4.71265000 4.71255000 4.71485000 4.71814485 0.00301466 513 1520543700 2018.03.08 21:15 4.71265000 4.71115000 4.71085000 4.71355000 4.71747868 0.00293551 533 1520544600 2018.03.08 21:30 4.71115000 4.70935000 4.70925000 4.71295000 4.71670452 0.00308690 607 1520545500 2018.03.08 21:45 4.70935000 4.70758000 4.70566000 4.71157000 4.71583552 0.00341955 1368 1520546400 2018.03.08 22:00 4.70758000 4.70739000 4.70616000 4.70866000 4.71503118 0.00384653 609 1520547300 2018.03.08 22:15 4.70739000 4.70656000 4.70544000 4.70774000 4.71422440 0.00424317 734 1520548200 2018.03.08 22:30 4.70656000 4.70847000 4.70615000 4.70920000 4.71367636 0.00408660 638 1520549100 2018.03.08 22:45 4.70847000 4.71010000 4.70789000 4.71035000 4.71333576 0.00406069 791 1520550000 2018.03.08 23:00 4.70990000 4.71121000 4.70835000 4.71276000 4.71313330 0.00394181 389 1520550900 2018.03.08 23:15 4.71142000 4.71177000 4.71005000 4.71202000 4.71300347 0.00374088 182 1520551800 2018.03.08 23:30 4.71175000 4.71155000 4.71086000 4.71218000 4.71286504 0.00372230 282 1520552700 2018.03.08 23:45 4.71145000 4.71055000 4.70965000 4.71301000 4.71264456 0.00374668 292 1520553600 2018.03.09 00:00 4.70925000 4.69980000 4.69470000 4.70925000 4.71142127 0.00464109 341 1520554500 2018.03.09 00:15 4.69980000 4.70380000 4.69537000 4.70465000 4.71069543 0.00472917 640 1520555400 2018.03.09 00:30 4.70380000 4.70358000 4.70334000 4.70615000 4.71001777 0.00477282 199 1520556300 2018.03.09 00:45 4.70358000 4.70326000 4.70284000 4.70446000 4.70937418 0.00457072 416 1520557200 2018.03.09 01:00 4.70343000 4.70618000 4.70207000 4.70748000 4.70906997 0.00426807 282 1520558100 2018.03.09 01:15 4.70625000 4.70595000 4.70492000 4.70815000 4.70877283 0.00401788 144 1520559000 2018.03.09 01:30 4.70629000 4.70686000 4.70588000 4.70995000 4.70859065 0.00367094 59 1520559900 2018.03.09 01:45 4.70721000 4.70757000 4.70545000 4.70757000 4.70849345 0.00338825 85 1520560800 2018.03.09 02:00 4.70777000 4.70640000 4.70617000 4.70777000 4.70829407 0.00323431 73 1520561700 2018.03.09 02:15 4.70605000 4.70800000 4.70580000 4.70881000 4.70826607 0.00316262 76 1520562600 2018.03.09 02:30 4.70806000 4.70895000 4.70685000 4.70915000 4.70833120 0.00317805 233 1520563500 2018.03.09 02:45 4.70895000 4.70648000 4.70648000 4.71015000 4.70815490 0.00314371 426 1520564400 2018.03.09 03:00 4.70648000 4.70837000 4.70461000 4.70915000 4.70817538 0.00314526 718 1520565300 2018.03.09 03:15 4.70837000 4.70789000 4.70755000 4.71025000 4.70814820 0.00311791 478 1520566200 2018.03.09 03:30 4.70789000 4.70745000 4.70555000 4.70885000 4.70808171 0.00310328 542 1520567100 2018.03.09 03:45 4.70735000 4.70775000 4.70685000 4.70835000 4.70805012 0.00306194 304 1520568000 2018.03.09 04:00 4.70775000 4.71015000 4.70715000 4.71045000 4.70825011 0.00308391 522 1520568900 2018.03.09 04:15 4.71015000 4.71060000 4.70945000 4.71165000 4.70847391 0.00312270 387 1520569800 2018.03.09 04:30 4.71050000 4.70906000 4.70906000 4.71200000 4.70852972 0.00307742 242 1520570700 2018.03.09 04:45 4.70899000 4.70895000 4.70775000 4.70952000 4.70856975 0.00306776 101 1520571600 2018.03.09 05:00 4.70885000 4.70895000 4.70865000 4.70995000 4.70860596 0.00238023 225 1520572500 2018.03.09 05:15 4.70885000 4.70895000 4.70835000 4.70945000 4.70863873 0.00214142 171 1520573400 2018.03.09 05:30 4.70885000 4.71036000 4.70875000 4.71036000 4.70880266 0.00192905 292 1520574300 2018.03.09 05:45 4.71006000 4.71125000 4.71002000 4.71157000 4.70903574 0.00166448 102 1520575200 2018.03.09 06:00 4.71120000 4.71180000 4.71075000 4.71250000 4.70929900 0.00174653 157 1520576100 2018.03.09 06:15 4.71180000 4.71215000 4.71141000 4.71390000 4.70957053 0.00178550 287 1520577000 2018.03.09 06:30 4.71205000 4.71056000 4.70905000 4.71205000 4.70966476 0.00172353 277 1520577900 2018.03.09 06:45 4.71072000 4.71247000 4.71015000 4.71247000 4.70993193 0.00184296 153 1520578800 2018.03.09 07:00 4.71239000 4.71180000 4.71158000 4.71239000 4.71010984 0.00176014 108 1520579700 2018.03.09 07:15 4.71180000 4.71320000 4.71153000 4.71333000 4.71040414 0.00189431 185 1520580600 2018.03.09 07:30 4.71320000 4.70815000 4.70805000 4.71320000 4.71018946 0.00187902 384 1520581500 2018.03.09 07:45 4.70825000 4.70815000 4.70655000 4.70865000 4.70999523 0.00172515 332 1520582400 2018.03.09 08:00 4.70825000 4.70840000 4.70800000 4.70915000 4.70984330 0.00172223 337 1520583300 2018.03.09 08:15 4.70840000 4.70955000 4.70625000 4.71025000 4.70981537 0.00166982 546 1520584200 2018.03.09 08:30 4.70965000 4.70685000 4.70655000 4.71035000 4.70953295 0.00176263 497 1520585100 2018.03.09 08:45 4.70675000 4.70697000 4.70555000 4.70735000 4.70928886 0.00187695 526 1520586000 2018.03.09 09:00 4.70703000 4.70921000 4.70295000 4.71010000 4.70928135 0.00186947 759 1520586900 2018.03.09 09:15 4.70921000 4.70945000 4.70801000 4.71030000 4.70929741 0.00184191 687 1520587800 2018.03.09 09:30 4.70943000 4.70995000 4.70855000 4.71203000 4.70935956 0.00182908 928 1520588700 2018.03.09 09:45 4.70985000 4.71070000 4.70946000 4.71218000 4.70948722 0.00181499 809 1520589600 2018.03.09 10:00 4.71075000 4.70775000 4.70735000 4.71185000 4.70932177 0.00189451 1187 1520590500 2018.03.09 10:15 4.70765000 4.70430000 4.70415000 4.70785000 4.70884351 0.00232095 938 1520591400 2018.03.09 10:30 4.70441000 4.70360000 4.70315000 4.70610000 4.70834413 0.00271382 764 1520592300 2018.03.09 10:45 4.70355000 4.70500000 4.70177000 4.70585000 4.70802564 0.00283219 623 1520593200 2018.03.09 11:00 4.70495000 4.70906000 4.70478000 4.70976000 4.70812415 0.00268462 793 1520594100 2018.03.09 11:15 4.70906000 4.70873000 4.70709000 4.70935000 4.70818185 0.00252049 487 1520595000 2018.03.09 11:30 4.70873000 4.70725000 4.70615000 4.70931000 4.70809310 0.00248650 733 1520595900 2018.03.09 11:45 4.70724000 4.70351000 4.70336000 4.70758000 4.70765662 0.00254032 540 1520596800 2018.03.09 12:00 4.70355000 4.70275000 4.70105000 4.70380000 4.70718932 0.00264364 751 1520597700 2018.03.09 12:15 4.70280000 4.70361000 4.70175000 4.70460000 4.70684843 0.00243112 729 1520598600 2018.03.09 12:30 4.70365000 4.70303000 4.70257000 4.70480000 4.70648477 0.00259189 558 1520599500 2018.03.09 12:45 4.70291000 4.70217000 4.70178000 4.70495000 4.70607384 0.00278695 813 1520600400 2018.03.09 13:00 4.70221000 4.70333000 4.70002000 4.70444000 4.70581252 0.00284246 599 1520601300 2018.03.09 13:15 4.70349000 4.70394000 4.70255000 4.70446000 4.70563419 0.00277052 552 1520602200 2018.03.09 13:30 4.70381000 4.70145000 4.70098000 4.70475000 4.70523569 0.00295950 482 1520603100 2018.03.09 13:45 4.70147000 4.70070000 4.69935000 4.70260000 4.70480372 0.00316699 928 1520604000 2018.03.09 14:00 4.70065000 4.69705000 4.69695000 4.70250000 4.70406527 0.00356414 878 1520604900 2018.03.09 14:15 4.69715000 4.69898000 4.69583000 4.69913000 4.70358096 0.00361246 619 1520605800 2018.03.09 14:30 4.69900000 4.69884000 4.69769000 4.69945000 4.70312944 0.00354060 847 1520606700 2018.03.09 14:45 4.69884000 4.70047000 4.69845000 4.70190000 4.70287616 0.00318782 624 1520607600 2018.03.09 15:00 4.70047000 4.69779000 4.69710000 4.70078000 4.70239176 0.00322606 908 1520608500 2018.03.09 15:15 4.69762000 4.69744000 4.69596000 4.69984000 4.70192017 0.00342266 1441 1520609400 2018.03.09 15:30 4.69754000 4.68912000 4.68293000 4.70204000 4.70070110 0.00455432 4180 1520610300 2018.03.09 15:45 4.68932000 4.69029000 4.68525000 4.69127000 4.69970957 0.00517346 2278 1520611200 2018.03.09 16:00 4.69035000 4.68785000 4.68720000 4.69180000 4.69858009 0.00558260 1630 1520612100 2018.03.09 16:15 4.68775000 4.69307000 4.68685000 4.69354000 4.69805532 0.00532795 1366 1520613000 2018.03.09 16:30 4.69307000 4.69505000 4.68977000 4.69514000 4.69776910 0.00499606 1898 1520613900 2018.03.09 16:45 4.69505000 4.69340000 4.69217000 4.69550000 4.69735299 0.00496450 1621 1520614800 2018.03.09 17:00 4.69350000 4.69649000 4.69241000 4.69855000 4.69727080 0.00482612 2014 1520615700 2018.03.09 17:15 4.69634000 4.70027000 4.69485000 4.70140000 4.69755644 0.00465422 1032 1520616600 2018.03.09 17:30 4.70012000 4.69973000 4.69832000 4.70102000 4.69776345 0.00452983 1115 1520617500 2018.03.09 17:45 4.69973000 4.69955000 4.69855000 4.70539000 4.69793359 0.00446262 1255 1520618400 2018.03.09 18:00 4.69955000 4.70315000 4.69781000 4.70415000 4.69843039 0.00455674 1083 1520619300 2018.03.09 18:15 4.70325000 4.70080000 4.69991000 4.70370000 4.69865607 0.00449330 651 1520620200 2018.03.09 18:30 4.70080000 4.70005000 4.69828000 4.70147000 4.69878883 0.00451140 606 1520621100 2018.03.09 18:45 4.70000000 4.69986000 4.69873000 4.70097000 4.69889084 0.00453988 562 1520622000 2018.03.09 19:00 4.69975000 4.70235000 4.69935000 4.70349000 4.69922029 0.00471634 428 1520622900 2018.03.09 19:15 4.70235000 4.70115000 4.70035000 4.70265000 4.69940407 0.00481181 585 1520623800 2018.03.09 19:30 4.70115000 4.70443000 4.70020000 4.70465000 4.69988273 0.00513244 777 1520624700 2018.03.09 19:45 4.70453000 4.70345000 4.70285000 4.70501000 4.70022247 0.00534001 360 1520625600 2018.03.09 20:00 4.70365000 4.70088000 4.69955000 4.70405000 4.70028509 0.00534171 372 1520626500 2018.03.09 20:15 4.70088000 4.70105000 4.69995000 4.70235000 4.70035794 0.00533687 364 1520627400 2018.03.09 20:30 4.70095000 4.69959000 4.69905000 4.70175000 4.70028480 0.00468494 382 1520628300 2018.03.09 20:45 4.69952000 4.69905000 4.69775000 4.69955000 4.70016720 0.00409342 452 1520629200 2018.03.09 21:00 4.69895000 4.69768000 4.69705000 4.69930000 4.69993033 0.00304050 320 1520630100 2018.03.09 21:15 4.69746000 4.69715000 4.69655000 4.69845000 4.69966553 0.00269370 360 1520631000 2018.03.09 21:30 4.69725000 4.69435000 4.69285000 4.69725000 4.69915929 0.00281363 325 1520631900 2018.03.09 21:45 4.69435000 4.69405000 4.69335000 4.69515000 4.69867269 0.00289462 369 1520632800 2018.03.09 22:00 4.69395000 4.69175000 4.69165000 4.69415000 4.69801339 0.00347632 520 1520633700 2018.03.09 22:15 4.69185000 4.69165000 4.69075000 4.69245000 4.69740735 0.00393982 440 1520634600 2018.03.09 22:30 4.69185000 4.69169000 4.69125000 4.69215000 4.69686284 0.00430972 275 1520635500 2018.03.09 22:45 4.69169000 4.69085000 4.68988000 4.69212000 4.69629019 0.00468357 307 1520636400 2018.03.09 23:00 4.69085000 4.69070000 4.69050000 4.69205000 4.69575779 0.00478036 318 1520637300 2018.03.09 23:15 4.69070000 4.69125000 4.69070000 4.69135000 4.69532848 0.00489648 74 1520638200 2018.03.09 23:30 4.69075000 4.69030000 4.69010000 4.69125000 4.69484957 0.00506273 251 1520639100 2018.03.09 23:45 4.69030000 4.68845000 4.68805000 4.69030000 4.69424009 0.00532057 298 1520812800 2018.03.12 00:00 4.68515000 4.69095000 4.68515000 4.69189000 4.69392675 0.00514413 25 1520813700 2018.03.12 00:15 4.69095000 4.68995000 4.68975000 4.69095000 4.69354801 0.00505677 60 1520814600 2018.03.12 00:30 4.68995000 4.69015000 4.68875000 4.69015000 4.69322439 0.00455900 62 1520815500 2018.03.12 00:45 4.69000000 4.69130000 4.68995000 4.69180000 4.69304112 0.00399090 207 1520816400 2018.03.12 01:00 4.69120000 4.69438000 4.69120000 4.69489000 4.69316863 0.00359041 416 1520817300 2018.03.12 01:15 4.69438000 4.69129000 4.69101000 4.69438000 4.69298971 0.00314186 109 1520818200 2018.03.12 01:30 4.69175000 4.69158000 4.69132000 4.69247000 4.69285545 0.00276751 39 1520819100 2018.03.12 01:45 4.69211000 4.69336000 4.69098000 4.69336000 4.69290351 0.00241333 44 1520820000 2018.03.12 02:00 4.69295000 4.69410000 4.69295000 4.69410000 4.69301746 0.00223214 14 1520855100 2018.03.12 11:45 4.70184000 4.70313000 4.70165000 4.70335000 4.69398056 0.00340960 100 1520856000 2018.03.12 12:00 4.70305000 4.70095000 4.70035000 4.70310000 4.69464431 0.00404126 558 1520856900 2018.03.12 12:15 4.70095000 4.70075000 4.69880000 4.70165000 4.69522581 0.00452924 646 1520857800 2018.03.12 12:30 4.70075000 4.70085000 4.70075000 4.70238000 4.69576144 0.00487383 236