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 1515571200 2018.01.10 08:00 4.50115000 4.50491000 4.49956000 4.50772000 4.50491000 0.00000000 1973 1515573000 2018.01.10 08:30 4.50522000 4.51201000 4.50295000 4.51377000 4.50558619 0.00000000 1782 1515574800 2018.01.10 09:00 4.51207000 4.51581000 4.50400000 4.51663000 4.50655989 0.00000000 3809 1515576600 2018.01.10 09:30 4.51597000 4.51970000 4.51319000 4.52075000 4.50781133 0.00000000 4864 1515578400 2018.01.10 10:00 4.51970000 4.52101000 4.51775000 4.52353000 4.50906834 0.00000000 4212 1515580200 2018.01.10 10:30 4.52101000 4.52595000 4.51688000 4.52654000 4.51067612 0.00000000 3150 1515582000 2018.01.10 11:00 4.52607000 4.51769000 4.51699000 4.52679000 4.51134411 0.00000000 3415 1515583800 2018.01.10 11:30 4.51759000 4.51600000 4.51426000 4.51982000 4.51178753 0.00000000 3608 1515585600 2018.01.10 12:00 4.51605000 4.52950000 4.51323000 4.52950000 4.51347443 0.00000000 3978 1515587400 2018.01.10 12:30 4.52950000 4.55845000 4.52535000 4.56198000 4.51775782 0.00000000 9301 1515589200 2018.01.10 13:00 4.55850000 4.55625000 4.55122000 4.56450000 4.52142374 0.00000000 4709 1515591000 2018.01.10 13:30 4.55618000 4.55472000 4.55384000 4.56326000 4.52459481 0.00000000 3723 1515592800 2018.01.10 14:00 4.55472000 4.56630000 4.55441000 4.56780000 4.52856673 0.00000000 4391 1515594600 2018.01.10 14:30 4.56630000 4.56227000 4.56155000 4.57030000 4.53177657 0.00000000 3601 1515596400 2018.01.10 15:00 4.56228000 4.55833000 4.55266000 4.56248000 4.53430547 0.00000000 3062 1515598200 2018.01.10 15:30 4.55820000 4.55469000 4.55337000 4.56234000 4.53624685 0.00000000 5364 1515600000 2018.01.10 16:00 4.55469000 4.55419000 4.55038000 4.55645000 4.53795572 0.00000000 4941 1515601800 2018.01.10 16:30 4.55419000 4.55770000 4.54995000 4.55978000 4.53983613 0.00000000 6320 1515603600 2018.01.10 17:00 4.55770000 4.55974000 4.55442000 4.56157000 4.54173174 0.00000000 4682 1515605400 2018.01.10 17:30 4.55955000 4.55679000 4.55382000 4.56326000 4.54316586 0.02084289 3933 1515607200 2018.01.10 18:00 4.55680000 4.55407000 4.54845000 4.55750000 4.54420435 0.01922330 2641 1515609000 2018.01.10 18:30 4.55409000 4.55159000 4.54939000 4.55432000 4.54490774 0.01790154 1955 1515610800 2018.01.10 19:00 4.55159000 4.54883000 4.54653000 4.55175000 4.54528129 0.01667582 3099 1515612600 2018.01.10 19:30 4.54883000 4.54929000 4.54655000 4.55106000 4.54566307 0.01563617 2362 1515614400 2018.01.10 20:00 4.54929000 4.54375000 4.54315000 4.55107000 4.54548088 0.01467863 2072 1515616200 2018.01.10 20:30 4.54380000 4.54263000 4.53930000 4.54418000 4.54520936 0.01411125 1908 1515618000 2018.01.10 21:00 4.54240000 4.54192000 4.53895000 4.54497000 4.54489609 0.01286216 3036 1515619800 2018.01.10 21:30 4.54192000 4.54846000 4.54105000 4.54892000 4.54523551 0.01092211 2587 1515621600 2018.01.10 22:00 4.54819000 4.54250000 4.53953000 4.54888000 4.54497499 0.01055766 2530 1515623400 2018.01.10 22:30 4.54245000 4.54460000 4.54185000 4.54710000 4.54493927 0.01014526 1228 1515625200 2018.01.10 23:00 4.54460000 4.53695000 4.53645000 4.54480000 4.54417839 0.01049915 754 1515627000 2018.01.10 23:30 4.53695000 4.53650000 4.53534000 4.53890000 4.54344711 0.01083903 715 1515628800 2018.01.11 00:00 4.53751000 4.54410000 4.53751000 4.54570000 4.54350929 0.00952109 459 1515630600 2018.01.11 00:30 4.54415000 4.54325000 4.53992000 4.54445000 4.54348460 0.00856172 393 1515632400 2018.01.11 01:00 4.54325000 4.54430000 4.54320000 4.54510000 4.54356226 0.00785201 324 1515634200 2018.01.11 01:30 4.54440000 4.54483000 4.54440000 4.54640000 4.54368299 0.00739291 324 1515636000 2018.01.11 02:00 4.54483000 4.54250000 4.54203000 4.54608000 4.54357033 0.00706408 1183 1515637800 2018.01.11 02:30 4.54265000 4.54563000 4.54085000 4.54583000 4.54376649 0.00625879 1185 1515639600 2018.01.11 03:00 4.54555000 4.54395000 4.54255000 4.54637000 4.54378396 0.00513443 2124 1515641400 2018.01.11 03:30 4.54388000 4.54603000 4.54365000 4.54637000 4.54399787 0.00421601 1328 1515643200 2018.01.11 04:00 4.54603000 4.54629000 4.54441000 4.54642000 4.54421617 0.00358320 1271 1515645000 2018.01.11 04:30 4.54629000 4.54875000 4.54610000 4.55065000 4.54464796 0.00336200 992 1515646800 2018.01.11 05:00 4.54880000 4.54342000 4.54342000 4.55045000 4.54453101 0.00321901 914 1515648600 2018.01.11 05:30 4.54342000 4.53911000 4.53757000 4.54450000 4.54401473 0.00314222 2458 1515650400 2018.01.11 06:00 4.53918000 4.53692000 4.53330000 4.53965000 4.54333904 0.00341328 1967 1515652200 2018.01.11 06:30 4.53684000 4.53485000 4.53234000 4.53750000 4.54253056 0.00386243 1247 1515654000 2018.01.11 07:00 4.53490000 4.53440000 4.53190000 4.53831000 4.54175622 0.00430713 1141 1515655800 2018.01.11 07:30 4.53435000 4.53057000 4.52773000 4.53610000 4.54069087 0.00480535 1916 1515657600 2018.01.11 08:00 4.53057000 4.53115000 4.52912000 4.53330000 4.53978221 0.00535667 2275 1515659400 2018.01.11 08:30 4.53130000 4.53401000 4.52995000 4.53876000 4.53923248 0.00549125 2608 1515661200 2018.01.11 09:00 4.53406000 4.53397000 4.53280000 4.53598000 4.53873129 0.00570312 2903 1515663000 2018.01.11 09:30 4.53384000 4.53050000 4.52558000 4.53399000 4.53794736 0.00617680 3136 1515664800 2018.01.11 10:00 4.53047000 4.53009000 4.52495000 4.53245000 4.53719904 0.00646689 3960 1515666600 2018.01.11 10:30 4.53016000 4.53098000 4.52611000 4.53310000 4.53660675 0.00662940 3050 1515668400 2018.01.11 11:00 4.53098000 4.54239000 4.52796000 4.54348000 4.53715753 0.00639226 3374 1515670200 2018.01.11 11:30 4.54239000 4.54790000 4.54088000 4.54815000 4.53818063 0.00645280 2692 1515672000 2018.01.11 12:00 4.54790000 4.54702000 4.54282000 4.55011000 4.53902247 0.00664198 2628 1515673800 2018.01.11 12:30 4.54702000 4.54485000 4.54194000 4.55066000 4.53957747 0.00664244 2247 1515675600 2018.01.11 13:00 4.54495000 4.54027000 4.53945000 4.54521000 4.53964343 0.00658131 2394 1515677400 2018.01.11 13:30 4.54033000 4.53893000 4.53768000 4.54240000 4.53957548 0.00641282 2991 1515679200 2018.01.11 14:00 4.53893000 4.53475000 4.53380000 4.53913000 4.53911591 0.00620965 2905 1515681000 2018.01.11 14:30 4.53475000 4.56221000 4.53472000 4.56472000 4.54131535 0.00827700 10159 1515682800 2018.01.11 15:00 4.56221000 4.57034000 4.56200000 4.57377000 4.54407960 0.01125371 8274 1515684600 2018.01.11 15:30 4.57044000 4.57125000 4.56501000 4.57478000 4.54666726 0.01352977 6855 1515686400 2018.01.11 16:00 4.57125000 4.57107000 4.56455000 4.57546000 4.54899133 0.01517160 5154 1515688200 2018.01.11 16:30 4.57109000 4.56709000 4.56577000 4.57165000 4.55071501 0.01594887 4367 1515690000 2018.01.11 17:00 4.56709000 4.55924000 4.55807000 4.56873000 4.55152692 0.01590980 5240 1515691800 2018.01.11 17:30 4.55925000 4.56005000 4.55893000 4.56466000 4.55233864 0.01556111 4121 1515693600 2018.01.11 18:00 4.56013000 4.55557000 4.55161000 4.56246000 4.55264639 0.01491990 3300 1515695400 2018.01.11 18:30 4.55560000 4.54955000 4.54791000 4.55759000 4.55235149 0.01427900 2964 1515697200 2018.01.11 19:00 4.54955000 4.55048000 4.54820000 4.55327000 4.55217326 0.01365450 4636 1515699000 2018.01.11 19:30 4.55052000 4.54890000 4.54776000 4.55161000 4.55186152 0.01276525 2325 1515700800 2018.01.11 20:00 4.54890000 4.54285000 4.54280000 4.55257000 4.55100328 0.01199652 4236 1515702600 2018.01.11 20:30 4.54285000 4.54549000 4.54226000 4.54603000 4.55047820 0.01128041 5070 1515704400 2018.01.11 21:00 4.54549000 4.54556000 4.54391000 4.54853000 4.55000980 0.01128970 1879 1515706200 2018.01.11 21:30 4.54548000 4.54270000 4.54130000 4.54590000 4.54931363 0.01156421 1564 1515708000 2018.01.11 22:00 4.54270000 4.54305000 4.54056000 4.54626000 4.54871710 0.01180004 1213 1515709800 2018.01.11 22:30 4.54305000 4.54297000 4.53984000 4.54402000 4.54816975 0.01200688 1406 1515711600 2018.01.11 23:00 4.54305000 4.54405000 4.54161000 4.54405000 4.54777740 0.01205373 648 1515713400 2018.01.11 23:30 4.54384000 4.54366000 4.54150000 4.54440000 4.54738526 0.01208785 747 1515715200 2018.01.12 00:00 4.53610000 4.54100000 4.53547000 4.54100000 4.54677714 0.01213233 259 1515717000 2018.01.12 00:30 4.54100000 4.54310000 4.53830000 4.54385000 4.54642694 0.01181823 820 1515718800 2018.01.12 01:00 4.54325000 4.54165000 4.53990000 4.54325000 4.54597199 0.01077497 685 1515720600 2018.01.12 01:30 4.54165000 4.54365000 4.54044000 4.54405000 4.54575085 0.00926531 534 1515722400 2018.01.12 02:00 4.54370000 4.54895000 4.54322000 4.55275000 4.54605553 0.00728289 2515 1515724200 2018.01.12 02:30 4.54900000 4.54890000 4.54820000 4.55135000 4.54632643 0.00555402 1605 1515726000 2018.01.12 03:00 4.54885000 4.54700000 4.54615000 4.55005000 4.54639058 0.00474544 1370 1515727800 2018.01.12 03:30 4.54705000 4.54450000 4.54200000 4.54720000 4.54621053 0.00362562 1333 1515729600 2018.01.12 04:00 4.54450000 4.54618000 4.54110000 4.55269000 4.54620762 0.00295962 3566 1515731400 2018.01.12 04:30 4.54611000 4.54995000 4.54570000 4.55125000 4.54656404 0.00311855 1163 1515733200 2018.01.12 05:00 4.54995000 4.54711000 4.54137000 4.55065000 4.54661603 0.00302201 1371 1515735000 2018.01.12 05:30 4.54700000 4.54942000 4.54647000 4.55002000 4.54688308 0.00318634 1982 1515736800 2018.01.12 06:00 4.54949000 4.54655000 4.54147000 4.55087000 4.54685136 0.00304036 4389 1515738600 2018.01.12 06:30 4.54671000 4.54915000 4.54565000 4.55090000 4.54707027 0.00317406 1436 1515740400 2018.01.12 07:00 4.54925000 4.54205000 4.54144000 4.54965000 4.54659215 0.00312041 2694 1515742200 2018.01.12 07:30 4.54205000 4.54200000 4.53915000 4.54305000 4.54615480 0.00300772 1504 1515744000 2018.01.12 08:00 4.54200000 4.55360000 4.54128000 4.55490000 4.54686387 0.00351875 1980 1515745800 2018.01.12 08:30 4.55365000 4.55365000 4.55025000 4.55420000 4.54751017 0.00388134 1706 1515747600 2018.01.12 09:00 4.55365000 4.55735000 4.55150000 4.55750000 4.54844730 0.00460392 3277 1515749400 2018.01.12 09:30 4.55730000 4.55870000 4.55397000 4.56478000 4.54942374 0.00526061 4576 1515751200 2018.01.12 10:00 4.55875000 4.54920000 4.54918000 4.55918000 4.54940243 0.00490652 4292 1515753000 2018.01.12 10:30 4.54921000 4.56083000 4.54894000 4.56395000 4.55049077 0.00553492 7218 1515754800 2018.01.12 11:00 4.56085000 4.56062000 4.55965000 4.56815000 4.55145546 0.00581350 5877 1515756600 2018.01.12 11:30 4.56065000 4.55743000 4.55438000 4.56179000 4.55202447 0.00581099 3558 1515758400 2018.01.12 12:00 4.55743000 4.55530000 4.55471000 4.55950000 4.55233642 0.00588081 2897 1515760200 2018.01.12 12:30 4.55530000 4.55725000 4.55375000 4.55940000 4.55280438 0.00602524 2962 1515762000 2018.01.12 13:00 4.55730000 4.56172000 4.55505000 4.56350000 4.55365349 0.00636105 3479 1515763800 2018.01.12 13:30 4.56175000 4.56370000 4.56082000 4.56700000 4.55461030 0.00658163 2945 1515765600 2018.01.12 14:00 4.56375000 4.56570000 4.56344000 4.56747000 4.55566646 0.00694139 2876 1515767400 2018.01.12 14:30 4.56570000 4.56210000 4.56132000 4.56690000 4.55627918 0.00708613 3113 1515769200 2018.01.12 15:00 4.56215000 4.55637000 4.55637000 4.56261000 4.55628783 0.00678453 3726 1515771000 2018.01.12 15:30 4.55614000 4.56709000 4.54777000 4.57638000 4.55731661 0.00714978 11929 1515772800 2018.01.12 16:00 4.56708000 4.55832000 4.55445000 4.56795000 4.55741217 0.00674675 6354 1515774600 2018.01.12 16:30 4.55841000 4.56165000 4.55545000 4.56289000 4.55781577 0.00658119 5301 1515776400 2018.01.12 17:00 4.56170000 4.55853000 4.55425000 4.56368000 4.55788379 0.00555713 4544 1515778200 2018.01.12 17:30 4.55853000 4.55589000 4.55280000 4.55883000 4.55769391 0.00433943 4698 1515780000 2018.01.12 18:00 4.55589000 4.55688000 4.55300000 4.55773000 4.55761639 0.00426860 3485 1515781800 2018.01.12 18:30 4.55687000 4.55223000 4.54705000 4.55692000 4.55710340 0.00451737 7442 1515783600 2018.01.12 19:00 4.55208000 4.54983000 4.54752000 4.55480000 4.55641070 0.00504160 4100 1515785400 2018.01.12 19:30 4.54970000 4.55340000 4.54918000 4.55393000 4.55612396 0.00516898 2849 1515787200 2018.01.12 20:00 4.55336000 4.55590000 4.55085000 4.55600000 4.55610263 0.00494239 2115 1515789000 2018.01.12 20:30 4.55590000 4.55820000 4.55520000 4.56045000 4.55630238 0.00475916 4918 1515790800 2018.01.12 21:00 4.55820000 4.56195000 4.55737000 4.56325000 4.55684025 0.00461169 5267 1515792600 2018.01.12 21:30 4.56188000 4.56298000 4.56125000 4.56649000 4.55742499 0.00460915 2512 1515794400 2018.01.12 22:00 4.56298000 4.56315000 4.56240000 4.56480000 4.55797023 0.00459153 1132 1515796200 2018.01.12 22:30 4.56320000 4.56575000 4.56245000 4.56609000 4.55871116 0.00471861 826 1515798000 2018.01.12 23:00 4.56553000 4.57020000 4.56535000 4.57626000 4.55980533 0.00517772 2017 1515799800 2018.01.12 23:30 4.56977000 4.56676000 4.56474000 4.57133000 4.56046768 0.00533468 979 1515974400 2018.01.15 00:00 4.57519000 4.57930000 4.57342000 4.58305000 4.56226124 0.00683823 429 1515976200 2018.01.15 00:30 4.57935000 4.58120000 4.57780000 4.58185000 4.56406493 0.00834787 467 1515978000 2018.01.15 01:00 4.58125000 4.57900000 4.57790000 4.58450000 4.56548732 0.00912066 1435 1515979800 2018.01.15 01:30 4.57875000 4.57795000 4.57745000 4.57930000 4.56667424 0.00985193 941 1515981600 2018.01.15 02:00 4.57790000 4.57755000 4.57539000 4.58092000 4.56771003 0.01025856 2198 1515983400 2018.01.15 02:30 4.57755000 4.57755000 4.57422000 4.58134000 4.56864717 0.01066804 2183 1515985200 2018.01.15 03:00 4.57755000 4.58505000 4.57700000 4.58730000 4.57020934 0.01145331 2634 1515987000 2018.01.15 03:30 4.58500000 4.58350000 4.58130000 4.58550000 4.57147512 0.01171174 1656 1515988800 2018.01.15 04:00 4.58350000 4.58355000 4.58240000 4.58680000 4.57262511 0.01184248 1658 1515990600 2018.01.15 04:30 4.58340000 4.58030000 4.57915000 4.58365000 4.57335605 0.01121642 1368 1515992400 2018.01.15 05:00 4.58025000 4.58040000 4.57885000 4.58160000 4.57402690 0.01013116 1341 1515994200 2018.01.15 05:30 4.58035000 4.57955000 4.57740000 4.58090000 4.57455291 0.00915064 1202 1515996000 2018.01.15 06:00 4.57947000 4.57960000 4.57802000 4.57990000 4.57503359 0.00822955 910 1515997800 2018.01.15 06:30 4.57955000 4.58370000 4.57950000 4.58370000 4.57585896 0.00751543 1497 1515999600 2018.01.15 07:00 4.58375000 4.58728000 4.58279000 4.59554000 4.57694668 0.00718065 2574 1516001400 2018.01.15 07:30 4.58728000 4.58790000 4.58056000 4.59099000 4.57798985 0.00676268 3005 1516003200 2018.01.15 08:00 4.58790000 4.58671000 4.58400000 4.59227000 4.57882034 0.00603934 2864 1516005000 2018.01.15 08:30 4.58680000 4.59354000 4.58570000 4.59715000 4.58022221 0.00587679 2320 1516006800 2018.01.15 09:00 4.59374000 4.59017000 4.58834000 4.59450000 4.58116962 0.00565140 3189 1516008600 2018.01.15 09:30 4.59019000 4.58991000 4.58495000 4.59139000 4.58200204 0.00476581 2516 1516010400 2018.01.15 10:00 4.58989000 4.58948000 4.58853000 4.59483000 4.58271423 0.00482083 3406 1516012200 2018.01.15 10:30 4.58952000 4.59391000 4.58832000 4.59527000 4.58378049 0.00520426 2880 1516014000 2018.01.15 11:00 4.59397000 4.59858000 4.59125000 4.59958000 4.58518997 0.00587969 3638 1516015800 2018.01.15 11:30 4.59858000 4.60650000 4.59638000 4.60789000 4.58721949 0.00724550 4274 1516017600 2018.01.15 12:00 4.60645000 4.61470000 4.60565000 4.61573000 4.58983668 0.00923235 3842 1516019400 2018.01.15 12:30 4.61471000 4.62140000 4.61426000 4.62399000 4.59284271 0.01143792 5728 1516021200 2018.01.15 13:00 4.62140000 4.62870000 4.61578000 4.63353000 4.59625769 0.01424348 5161 1516023000 2018.01.15 13:30 4.62869000 4.63278000 4.62318000 4.63292000 4.59973601 0.01671132 3371 1516024800 2018.01.15 14:00 4.63278000 4.63577000 4.62703000 4.64114000 4.60316782 0.01882769 4043 1516026600 2018.01.15 14:30 4.63577000 4.63862000 4.63427000 4.64177000 4.60654422 0.02043250 4236 1516028400 2018.01.15 15:00 4.63870000 4.64063000 4.63590000 4.64628000 4.60979048 0.02164821 3689 1516030200 2018.01.15 15:30 4.64063000 4.64714000 4.63615000 4.64831000 4.61334758 0.02286214 3196 1516032000 2018.01.15 16:00 4.64719000 4.65795000 4.64643000 4.65987000 4.61759543 0.02451344 3922 1516033800 2018.01.15 16:30 4.65797000 4.66153000 4.65375000 4.66509000 4.62177967 0.02603584 4879 1516035600 2018.01.15 17:00 4.66153000 4.65335000 4.65057000 4.66168000 4.62478637 0.02640397 4090 1516037400 2018.01.15 17:30 4.65346000 4.65547000 4.64934000 4.65594000 4.62770862 0.02649456 4179 1516039200 2018.01.15 18:00 4.65554000 4.65330000 4.65224000 4.66357000 4.63014590 0.02586447 7601 1516041000 2018.01.15 18:30 4.65325000 4.65862000 4.65276000 4.65926000 4.63285771 0.02567479 1893 1516042800 2018.01.15 19:00 4.65857000 4.66409000 4.65844000 4.66451000 4.63583222 0.02510145 1108 1516044600 2018.01.15 19:30 4.66405000 4.66282000 4.66228000 4.66847000 4.63840248 0.02383273 2054 1516046400 2018.01.15 20:00 4.66289000 4.66270000 4.66012000 4.66439000 4.64071653 0.02187363 1222 1516048200 2018.01.15 20:30 4.66270000 4.66276000 4.66084000 4.66364000 4.64281591 0.01971223 937 1516050000 2018.01.15 21:00 4.66276000 4.66547000 4.66164000 4.66599000 4.64497344 0.01750370 380 1516051800 2018.01.15 21:30 4.66558000 4.66505000 4.66242000 4.66865000 4.64688550 0.01549953 989 1516053600 2018.01.15 22:00 4.66510000 4.66371000 4.66272000 4.66530000 4.64848783 0.01378676 747 1516055400 2018.01.15 22:30 4.66374000 4.66357000 4.66284000 4.66681000 4.64992423 0.01232260 1275 1516057200 2018.01.15 23:00 4.66353000 4.66309000 4.66147000 4.66355000 4.65117811 0.01121506 855 1516059000 2018.01.15 23:30 4.66305000 4.66268000 4.66149000 4.66415000 4.65227353 0.01020278 571 1516060800 2018.01.16 00:00 4.65490000 4.65670000 4.65076000 4.65905000 4.65269510 0.00931876 204 1516062600 2018.01.16 00:30 4.65530000 4.66149000 4.65530000 4.66242000 4.65353271 0.00841209 346 1516064400 2018.01.16 01:00 4.66149000 4.66445000 4.65984000 4.66475000 4.65457245 0.00744402 797 1516066200 2018.01.16 01:30 4.66430000 4.66280000 4.66133000 4.66570000 4.65535603 0.00681555 583 1516068000 2018.01.16 02:00 4.66290000 4.66307000 4.66131000 4.66385000 4.65609069 0.00639091 1944 1516069800 2018.01.16 02:30 4.66265000 4.65745000 4.65183000 4.66359000 4.65622015 0.00617805 1691 1516071600 2018.01.16 03:00 4.65745000 4.65162000 4.65076000 4.65783000 4.65578204 0.00657529 1838 1516073400 2018.01.16 03:30 4.65162000 4.65670000 4.65145000 4.65685000 4.65586946 0.00650756 1147 1516075200 2018.01.16 04:00 4.65670000 4.65454000 4.65386000 4.65670000 4.65574285 0.00659277 1638 1516077000 2018.01.16 04:30 4.65457000 4.65533000 4.65442000 4.65968000 4.65570353 0.00659352 1712 1516078800 2018.01.16 05:00 4.65533000 4.65518000 4.65298000 4.65546000 4.65565367 0.00636068 1256 1516080600 2018.01.16 05:30 4.65522000 4.65173000 4.65098000 4.65582000 4.65527999 0.00648472 1183 1516082400 2018.01.16 06:00 4.65180000 4.65460000 4.65168000 4.65485000 4.65521523 0.00631550 944 1516084200 2018.01.16 06:30 4.65460000 4.65585000 4.65430000 4.65705000 4.65527568 0.00604771 1111 1516086000 2018.01.16 07:00 4.65584000 4.65800000 4.65535000 4.65839000 4.65553514 0.00547233 895 1516087800 2018.01.16 07:30 4.65800000 4.68055000 4.65800000 4.68726000 4.65791751 0.00653836 2736 1516089600 2018.01.16 08:00 4.68047000 4.68416000 4.67697000 4.68815000 4.66041679 0.00824341 2958 1516091400 2018.01.16 08:30 4.68416000 4.68488000 4.67999000 4.69647000 4.66274662 0.00982981 3192 1516093200 2018.01.16 09:00 4.68448000 4.68070000 4.67505000 4.68900000 4.66445647 0.01077397 6843 1516095000 2018.01.16 09:30 4.68070000 4.67810000 4.67508000 4.68388000 4.66575585 0.01138749 5518 1516096800 2018.01.16 10:00 4.67810000 4.67768000 4.66887000 4.67880000 4.66689148 0.01170269 5563 1516098600 2018.01.16 10:30 4.67768000 4.67885000 4.67267000 4.68285000 4.66803039 0.01214658 5866 1516100400 2018.01.16 11:00 4.67885000 4.67994000 4.67770000 4.68321000 4.66916464 0.01263671 4595 1516102200 2018.01.16 11:30 4.67999000 4.67767000 4.66903000 4.68036000 4.66997467 0.01287309 3408 1516104000 2018.01.16 12:00 4.67775000 4.67738000 4.67472000 4.68341000 4.67067994 0.01303835 3926 1516105800 2018.01.16 12:30 4.67743000 4.66241000 4.66105000 4.68144000 4.66989233 0.01267834 5160 1516107600 2018.01.16 13:00 4.66241000 4.65354000 4.64620000 4.66340000 4.66833496 0.01239368 4325 1516109400 2018.01.16 13:30 4.65361000 4.65835000 4.64794000 4.65859000 4.66738402 0.01233019 3684 1516111200 2018.01.16 14:00 4.65830000 4.65857000 4.65676000 4.66095000 4.66654459 0.01223518 3310 1516113000 2018.01.16 14:30 4.65849000 4.64761000 4.64439000 4.65856000 4.66474129 0.01300276 3545 1516114800 2018.01.16 15:00 4.64768000 4.64057000 4.64057000 4.64822000 4.66243926 0.01448014 4507 1516116600 2018.01.16 15:30 4.64057000 4.62927000 4.62736000 4.64380000 4.65928029 0.01705898 4730 1516118400 2018.01.16 16:00 4.62941000 4.63065000 4.62105000 4.63103000 4.65655359 0.01918562 7134 1516120200 2018.01.16 16:30 4.63065000 4.63287000 4.63060000 4.63955000 4.65429801 0.02080691 4686 1516122000 2018.01.16 17:00 4.63289000 4.63115000 4.62556000 4.63537000 4.65209344 0.02233682 4332 1516123800 2018.01.16 17:30 4.63120000 4.64684000 4.63028000 4.64735000 4.65159311 0.02164593 5029 1516125600 2018.01.16 18:00 4.64690000 4.65386000 4.64044000 4.65437000 4.65180901 0.02031262 3888 1516127400 2018.01.16 18:30 4.65386000 4.65595000 4.65041000 4.65701000 4.65220339 0.01882458 4216 1516129200 2018.01.16 19:00 4.65585000 4.65195000 4.65032000 4.65808000 4.65217925 0.01771882 2607 1516131000 2018.01.16 19:30 4.65190000 4.65390000 4.65047000 4.65484000 4.65234313 0.01672211 1990 1516132800 2018.01.16 20:00 4.65390000 4.65002000 4.64705000 4.65552000 4.65212188 0.01576045 1845 1516134600 2018.01.16 20:30 4.65002000 4.65280000 4.64826000 4.65315000 4.65218647 0.01458358 2928 1516136400 2018.01.16 21:00 4.65270000 4.65590000 4.65215000 4.65766000 4.65254014 0.01325810 2640 1516138200 2018.01.16 21:30 4.65591000 4.65621000 4.65284000 4.66100000 4.65288965 0.01211527 2239 1516140000 2018.01.16 22:00 4.65614000 4.65665000 4.65327000 4.65716000 4.65324778 0.01097476 1683 1516141800 2018.01.16 22:30 4.65665000 4.65055000 4.65035000 4.65730000 4.65299084 0.01068488 1698 1516143600 2018.01.16 23:00 4.65050000 4.65133000 4.64705000 4.65732000 4.65283267 0.01062143 2037 1516145400 2018.01.16 23:30 4.65126000 4.66064000 4.65110000 4.66159000 4.65357622 0.01102443 1360 1516147200 2018.01.17 00:00 4.64959000 4.65510000 4.64113000 4.65580000 4.65372135 0.01104496 371 1516149000 2018.01.17 00:30 4.65441000 4.65225000 4.65115000 4.65540000 4.65358122 0.01089802 631 1516150800 2018.01.17 01:00 4.65220000 4.65685000 4.65218000 4.65695000 4.65389253 0.01066012 614 1516152600 2018.01.17 01:30 4.65680000 4.65960000 4.65645000 4.66427000 4.65443610 0.00941603 1130 1516154400 2018.01.17 02:00 4.65960000 4.65810000 4.65473000 4.66601000 4.65478504 0.00792324 1978 1516156200 2018.01.17 02:30 4.65815000 4.67100000 4.65688000 4.67740000 4.65632932 0.00752460 4304 1516158000 2018.01.17 03:00 4.67105000 4.66415000 4.66322000 4.67240000 4.65707415 0.00543104 3247 1516159800 2018.01.17 03:30 4.66410000 4.66415000 4.66220000 4.66590000 4.65774804 0.00528450 1968 1516161600 2018.01.17 04:00 4.66415000 4.66840000 4.66125000 4.66893000 4.65876251 0.00590188 2624 1516163400 2018.01.17 04:30 4.66840000 4.65786000 4.65465000 4.67115000 4.65867656 0.00585197 2377 1516165200 2018.01.17 05:00 4.65762000 4.65760000 4.65440000 4.66025000 4.65857403 0.00564285 2344 1516167000 2018.01.17 05:30 4.65760000 4.65860000 4.65565000 4.66160000 4.65857650 0.00554553 1384 1516168800 2018.01.17 06:00 4.65865000 4.65882000 4.65833000 4.66015000 4.65859969 0.00520646 1249 1516170600 2018.01.17 06:30 4.65883000 4.65785000 4.65634000 4.66230000 4.65852829 0.00504538 1967 1516172400 2018.01.17 07:00 4.65785000 4.65645000 4.65625000 4.66020000 4.65833036 0.00503956 1878 1516174200 2018.01.17 07:30 4.65650000 4.66354000 4.65409000 4.66813000 4.65882652 0.00511237 2156 1516176000 2018.01.17 08:00 4.66358000 4.66945000 4.66336000 4.67161000 4.65983828 0.00556521 2126 1516177800 2018.01.17 08:30 4.66943000 4.65805000 4.65531000 4.67140000 4.65966797 0.00518636 3553 1516179600 2018.01.17 09:00 4.65820000 4.66314000 4.64948000 4.66405000 4.65999864 0.00485090 4162 1516181400 2018.01.17 09:30 4.66317000 4.65925000 4.65397000 4.66634000 4.65992734 0.00485971 4596 1516183200 2018.01.17 10:00 4.65936000 4.67070000 4.65829000 4.67574000 4.66095330 0.00514875 4693 1516185000 2018.01.17 10:30 4.67065000 4.68217000 4.66782000 4.68340000 4.66297394 0.00647334 5819 1516186800 2018.01.17 11:00 4.68217000 4.67651000 4.67536000 4.68419000 4.66426309 0.00698577 4295 1516188600 2018.01.17 11:30 4.67657000 4.67865000 4.67176000 4.68416000 4.66563327 0.00766047 4278 1516190400 2018.01.17 12:00 4.67890000 4.67807000 4.67593000 4.68211000 4.66681772 0.00804830 3545 1516192200 2018.01.17 12:30 4.67807000 4.66728000 4.66555000 4.67870000 4.66686175 0.00800164 2639 1516194000 2018.01.17 13:00 4.66713000 4.66787000 4.66347000 4.66910000 4.66695777 0.00799611 2793 1516195800 2018.01.17 13:30 4.66787000 4.66412000 4.65921000 4.66954000 4.66668751 0.00795925 3995 1516197600 2018.01.17 14:00 4.66404000 4.66761000 4.66327000 4.67326000 4.66677537 0.00796432 3211 1516199400 2018.01.17 14:30 4.66761000 4.66784000 4.66651000 4.67119000 4.66687676 0.00772297 3540 1516201200 2018.01.17 15:00 4.66784000 4.66881000 4.66363000 4.66910000 4.66706088 0.00745740 4615 1516203000 2018.01.17 15:30 4.66881000 4.67732000 4.66463000 4.67841000 4.66803794 0.00755318 4604 1516204800 2018.01.17 16:00 4.67734000 4.66890000 4.66774000 4.67744000 4.66812004 0.00726793 5073 1516206600 2018.01.17 16:30 4.66886000 4.66364000 4.66094000 4.67081000 4.66769337 0.00700228 6137 1516208400 2018.01.17 17:00 4.66374000 4.65968000 4.65407000 4.66683000 4.66693019 0.00692345 6413 1516210200 2018.01.17 17:30 4.65968000 4.65693000 4.65407000 4.66323000 4.66597779 0.00747495 5037 1516212000 2018.01.17 18:00 4.65679000 4.65470000 4.65432000 4.65907000 4.66490372 0.00813562 4257 1516213800 2018.01.17 18:30 4.65475000 4.66189000 4.65443000 4.66300000 4.66461669 0.00812480 5837 1516215600 2018.01.17 19:00 4.66189000 4.65610000 4.65203000 4.66284000 4.66380558 0.00864328 4980 1516217400 2018.01.17 19:30 4.65617000 4.66217000 4.65555000 4.66255000 4.66364981 0.00865983 2503 1516219200 2018.01.17 20:00 4.66214000 4.65362000 4.65275000 4.66804000 4.66269459 0.00917962 4243 1516221000 2018.01.17 20:30 4.65361000 4.65880000 4.65301000 4.66824000 4.66232368 0.00826419 4340 1516222800 2018.01.17 21:00 4.65885000 4.65858000 4.65636000 4.66182000 4.66196714 0.00779140 3085 1516224600 2018.01.17 21:30 4.65858000 4.66061000 4.65546000 4.67090000 4.66183789 0.00688141 4173 1516226400 2018.01.17 22:00 4.66053000 4.65750000 4.65308000 4.66079000 4.66142475 0.00600020 4840 1516228200 2018.01.17 22:30 4.65750000 4.65865000 4.65374000 4.66070000 4.66116049 0.00593196 2750 1516230000 2018.01.17 23:00 4.65865000 4.65895000 4.65584000 4.66363000 4.66094997 0.00578826 1290 1516231800 2018.01.17 23:30 4.65898000 4.65245000 4.65087000 4.66136000 4.66014045 0.00614287 2316 1516233600 2018.01.18 00:00 4.65295000 4.65715000 4.65097000 4.65895000 4.65985564 0.00598334 1012 1516235400 2018.01.18 00:30 4.65720000 4.65201000 4.65027000 4.65765000 4.65910844 0.00602906 1488 1516237200 2018.01.18 01:00 4.65226000 4.65591000 4.65226000 4.66156000 4.65880383 0.00568781 878 1516239000 2018.01.18 01:30 4.65580000 4.64933000 4.64902000 4.65805000 4.65790156 0.00434058 868 1516240800 2018.01.18 02:00 4.64941000 4.65705000 4.64906000 4.65810000 4.65782046 0.00356866 2604 1516242600 2018.01.18 02:30 4.65710000 4.65505000 4.65165000 4.65830000 4.65755660 0.00331462 2840 1516244400 2018.01.18 03:00 4.65515000 4.65670000 4.65165000 4.66340000 4.65747502 0.00326590 2204 1516246200 2018.01.18 03:30 4.65675000 4.66038000 4.65410000 4.66046000 4.65775169 0.00338806 1258 1516248000 2018.01.18 04:00 4.66000000 4.65785000 4.65660000 4.66240000 4.65776105 0.00332073 1927 1516249800 2018.01.18 04:30 4.65780000 4.65235000 4.65165000 4.65815000 4.65724571 0.00326604 2313 1516251600 2018.01.18 05:00 4.65230000 4.65295000 4.64970000 4.65690000 4.65683660 0.00331691 2151 1516253400 2018.01.18 05:30 4.65305000 4.65185000 4.64910000 4.65449000 4.65636168 0.00318536 2229 1516255200 2018.01.18 06:00 4.65190000 4.64826000 4.64796000 4.65385000 4.65559009 0.00353579 1666 1516257000 2018.01.18 06:30 4.64822000 4.64550000 4.64385000 4.65060000 4.65462913 0.00409610 1577 1516258800 2018.01.18 07:00 4.64545000 4.64681000 4.63828000 4.64692000 4.65388445 0.00438365 3089 1516260600 2018.01.18 07:30 4.64673000 4.64605000 4.64090000 4.64865000 4.65313831 0.00449577 1872 1516262400 2018.01.18 08:00 4.64605000 4.65112000 4.64500000 4.65684000 4.65294609 0.00442387 4852 1516264200 2018.01.18 08:30 4.65112000 4.64094000 4.63905000 4.65220000 4.65180266 0.00502844 3100 1516266000 2018.01.18 09:00 4.64094000 4.64580000 4.63719000 4.65074000 4.65123098 0.00498281 3694 1516267800 2018.01.18 09:30 4.64682000 4.64881000 4.64333000 4.65044000 4.65100041 0.00502668 4144 1516269600 2018.01.18 10:00 4.64893000 4.64171000 4.63937000 4.65001000 4.65011561 0.00530646 3449 1516271400 2018.01.18 10:30 4.64175000 4.64620000 4.64092000 4.64640000 4.64974269 0.00540319 2612 1516273200 2018.01.18 11:00 4.64625000 4.64265000 4.63956000 4.64730000 4.64906720 0.00551667 3183 1516275000 2018.01.18 11:30 4.64270000 4.64745000 4.64235000 4.64747000 4.64891318 0.00554999 2650 1516276800 2018.01.18 12:00 4.64764000 4.65043000 4.64605000 4.65485000 4.64905764 0.00524164 2121 1516278600 2018.01.18 12:30 4.65045000 4.64970000 4.64580000 4.65130000 4.64911881 0.00506847 2413 1516280400 2018.01.18 13:00 4.64965000 4.64385000 4.63708000 4.65560000 4.64861702 0.00488544 4175 1516282200 2018.01.18 13:30 4.64400000 4.64350000 4.64187000 4.65072000 4.64812969 0.00419420 3392 1516284000 2018.01.18 14:00 4.64355000 4.64710000 4.63920000 4.64715000 4.64803162 0.00356902 3381 1516285800 2018.01.18 14:30 4.64705000 4.64442000 4.64361000 4.65035000 4.64768766 0.00342020 3487 1516287600 2018.01.18 15:00 4.64445000 4.62779000 4.62779000 4.64447000 4.64579264 0.00503958 5041 1516289400 2018.01.18 15:30 4.62786000 4.63898000 4.62760000 4.64051000 4.64514382 0.00500856 4896 1516291200 2018.01.18 16:00 4.63886000 4.63300000 4.62625000 4.63906000 4.64398727 0.00555653 4006 1516293000 2018.01.18 16:30 4.63301000 4.63200000 4.63042000 4.63871000 4.64284562 0.00615980 5496 1516294800 2018.01.18 17:00 4.63195000 4.62470000 4.62215000 4.63195000 4.64111747 0.00739971 3524 1516296600 2018.01.18 17:30 4.62470000 4.61742000 4.61467000 4.62530000 4.63886056 0.00925379 5516 1516298400 2018.01.18 18:00 4.61732000 4.61848000 4.61205000 4.61889000 4.63691956 0.01020549 5362 1516300200 2018.01.18 18:30 4.61846000 4.61766000 4.61389000 4.61883000 4.63508532 0.01138073 4157 1516302000 2018.01.18 19:00 4.61761000 4.61624000 4.61191000 4.61882000 4.63329052 0.01225613 3285 1516303800 2018.01.18 19:30 4.61632000 4.61085000 4.60941000 4.61701000 4.63115333 0.01318973 4488 1516305600 2018.01.18 20:00 4.61070000 4.60943000 4.60690000 4.61410000 4.62908444 0.01429322 3026 1516307400 2018.01.18 20:30 4.60943000 4.60700000 4.60320000 4.61069000 4.62698116 0.01506898 1730 1516309200 2018.01.18 21:00 4.60699000 4.60431000 4.60114000 4.60717000 4.62482200 0.01596271 1901 1516311000 2018.01.18 21:30 4.60431000 4.60640000 4.60385000 4.60897000 4.62306753 0.01604581 1422 1516312800 2018.01.18 22:00 4.60642000 4.61839000 4.60642000 4.62110000 4.62262205 0.01495148 2441 1516314600 2018.01.18 22:30 4.61841000 4.62345000 4.61576000 4.62380000 4.62270090 0.01366272 2046 1516316400 2018.01.18 23:00 4.62345000 4.62133000 4.62041000 4.62485000 4.62257034 0.01282680 579 1516318200 2018.01.18 23:30 4.62135000 4.61804000 4.61664000 4.62279000 4.62213888 0.01196723 1178 1516320000 2018.01.19 00:00 4.60285000 4.61305000 4.60001000 4.61505000 4.62127327 0.01065331 472 1516321800 2018.01.19 00:30 4.61290000 4.61290000 4.61209000 4.61430000 4.62047582 0.00930248 484 1516323600 2018.01.19 01:00 4.61285000 4.61395000 4.61255000 4.61510000 4.61985431 0.00911860 631 1516325400 2018.01.19 01:30 4.61400000 4.61185000 4.61098000 4.61473000 4.61909199 0.00797271 780 1516327200 2018.01.19 02:00 4.61192000 4.61620000 4.61189000 4.61965000 4.61881657 0.00724627 1343 1516329000 2018.01.19 02:30 4.61616000 4.61322000 4.60867000 4.61989000 4.61828356 0.00642857 3299 1516330800 2018.01.19 03:00 4.61307000 4.61980000 4.61170000 4.62131000 4.61842798 0.00636373 2174 1516332600 2018.01.19 03:30 4.61988000 4.62150000 4.61593000 4.62300000 4.61872056 0.00657143 2711 1516334400 2018.01.19 04:00 4.62150000 4.61715000 4.61555000 4.62536000 4.61857098 0.00648880 2618 1516336200 2018.01.19 04:30 4.61715000 4.61815000 4.61305000 4.61900000 4.61853089 0.00646220 1974 1516338000 2018.01.19 05:00 4.61825000 4.61850000 4.61337000 4.62095000 4.61852794 0.00644015 2118 1516339800 2018.01.19 05:30 4.61842000 4.62237000 4.61228000 4.62565000 4.61889385 0.00645957 2273 1516341600 2018.01.19 06:00 4.62241000 4.61925000 4.61725000 4.62340000 4.61892777 0.00612065 1476 1516343400 2018.01.19 06:30 4.61925000 4.62122000 4.61815000 4.62135000 4.61914608 0.00562998 882 1516345200 2018.01.19 07:00 4.62134000 4.62398000 4.61579000 4.62484000 4.61960645 0.00485334 1496 1516347000 2018.01.19 07:30 4.62504000 4.62550000 4.62115000 4.62600000 4.62016774 0.00425904 994 1516348800 2018.01.19 08:00 4.62545000 4.63286000 4.62435000 4.63385000 4.62137653 0.00545932 2228 1516350600 2018.01.19 08:30 4.63280000 4.63615000 4.63115000 4.63920000 4.62278353 0.00683970 2273 1516352400 2018.01.19 09:00 4.63610000 4.63883000 4.63338000 4.63990000 4.62431176 0.00825726 3526 1516354200 2018.01.19 09:30 4.63887000 4.64531000 4.63757000 4.64556000 4.62631159 0.01005781 3035 1516356000 2018.01.19 10:00 4.64544000 4.63910000 4.63461000 4.64807000 4.62752954 0.01044722 3549 1516357800 2018.01.19 10:30 4.63910000 4.63939000 4.63340000 4.64026000 4.62865911 0.01063548 2786 1516359600 2018.01.19 11:00 4.63958000 4.64363000 4.63490000 4.64541000 4.63008491 0.01107036 3444 1516361400 2018.01.19 11:30 4.64363000 4.64424000 4.64136000 4.64719000 4.63143301 0.01112998 4725 1516363200 2018.01.19 12:00 4.64416000 4.64795000 4.64277000 4.65071000 4.63300606 0.01160903 3426 1516365000 2018.01.19 12:30 4.64800000 4.64831000 4.64350000 4.64858000 4.63446357 0.01159365 2994 1516366800 2018.01.19 13:00 4.64831000 4.64654000 4.64594000 4.65120000 4.63561371 0.01169621 2930 1516368600 2018.01.19 13:30 4.64654000 4.65127000 4.64390000 4.65163000 4.63710479 0.01209040 3369 1516370400 2018.01.19 14:00 4.65127000 4.65294000 4.64350000 4.65416000 4.63861290 0.01204544 3241 1516372200 2018.01.19 14:30 4.65294000 4.65503000 4.65075000 4.65802000 4.64017643 0.01196605 2548 1516374000 2018.01.19 15:00 4.65508000 4.66325000 4.65332000 4.66438000 4.64237392 0.01235110 4008 1516375800 2018.01.19 15:30 4.66313000 4.65499000 4.65331000 4.66957000 4.64357545 0.01200313 5976 1516377600 2018.01.19 16:00 4.65491000 4.64833000 4.64663000 4.65645000 4.64402826 0.01078882 3629 1516379400 2018.01.19 16:30 4.64840000 4.65754000 4.64724000 4.66265000 4.64531510 0.00996477 4189 1516381200 2018.01.19 17:00 4.65824000 4.65373000 4.65260000 4.66487000 4.64611651 0.00890115 2920 1516383000 2018.01.19 17:30 4.65375000 4.65195000 4.65032000 4.65775000 4.64667208 0.00764048 3637 1516384800 2018.01.19 18:00 4.65214000 4.66715000 4.65178000 4.66844000 4.64862236 0.00796435 3154 1516386600 2018.01.19 18:30 4.66715000 4.66405000 4.66281000 4.66843000 4.65009166 0.00797973 3065 1516388400 2018.01.19 19:00 4.66400000 4.65890000 4.65882000 4.66420000 4.65093055 0.00769759 2061 1516390200 2018.01.19 19:30 4.65890000 4.65675000 4.65575000 4.66075000 4.65148478 0.00762949 1513 1516392000 2018.01.19 20:00 4.65670000 4.66223000 4.65425000 4.66305000 4.65250814 0.00730910 1370 1516393800 2018.01.19 20:30 4.66230000 4.65906000 4.65715000 4.66276000 4.65313212 0.00670845 1122 1516395600 2018.01.19 21:00 4.65921000 4.65520000 4.65375000 4.66063000 4.65332907 0.00632592 1168 1516397400 2018.01.19 21:30 4.65515000 4.66074000 4.65345000 4.66399000 4.65403487 0.00597071 1532 1516399200 2018.01.19 22:00 4.66101000 4.65940000 4.65935000 4.66231000 4.65454583 0.00575449 650 1516401000 2018.01.19 22:30 4.65935000 4.65642000 4.65260000 4.66394000 4.65472433 0.00553011 636 1516402800 2018.01.19 23:00 4.65559000 4.65464000 4.64485000 4.65631000 4.65471629 0.00522233 1171 1516404600 2018.01.19 23:30 4.65443000 4.64972000 4.64900000 4.65710000 4.65424046 0.00551570 869 1516579200 2018.01.22 00:00 4.70025000 4.69019000 4.69003000 4.71905000 4.65766422 0.00862194 912 1516581000 2018.01.22 00:30 4.69019000 4.69050000 4.68593000 4.69510000 4.66079144 0.01088399 745 1516582800 2018.01.22 01:00 4.69050000 4.68715000 4.68515000 4.69705000 4.66330178 0.01238843 1489 1516584600 2018.01.22 01:30 4.68773000 4.68975000 4.68441000 4.69745000 4.66582066 0.01376532 1441 1516586400 2018.01.22 02:00 4.68970000 4.68336000 4.68185000 4.69040000 4.66749107 0.01391737 2308 1516588200 2018.01.22 02:30 4.68336000 4.68510000 4.68039000 4.68678000 4.66916811 0.01446989 2718 1516590000 2018.01.22 03:00 4.68510000 4.67850000 4.67525000 4.68570000 4.67005686 0.01430433 2265 1516591800 2018.01.22 03:30 4.67845000 4.67636000 4.67520000 4.68004000 4.67065716 0.01383930 1980 1516593600 2018.01.22 04:00 4.67635000 4.68030000 4.67545000 4.68270000 4.67157553 0.01406290 1597 1516595400 2018.01.22 04:30 4.68030000 4.68160000 4.67840000 4.68210000 4.67253024 0.01422542 1113 1516597200 2018.01.22 05:00 4.68145000 4.67660000 4.67545000 4.68215000 4.67291784 0.01395393 965 1516599000 2018.01.22 05:30 4.67655000 4.67725000 4.67443000 4.67775000 4.67333042 0.01352508 982 1516600800 2018.01.22 06:00 4.67720000 4.67185000 4.67098000 4.67895000 4.67318943 0.01329869 1616 1516602600 2018.01.22 06:30 4.67190000 4.67555000 4.67175000 4.67570000 4.67341425 0.01291641 889 1516604400 2018.01.22 07:00 4.67555000 4.67880000 4.67460000 4.67960000 4.67392717 0.01225310 1067 1516606200 2018.01.22 07:30 4.67860000 4.68347000 4.67836000 4.68670000 4.67483602 0.01193580 1527 1516608000 2018.01.22 08:00 4.68347000 4.66854000 4.66670000 4.68406000 4.67423639 0.01162865 2396 1516609800 2018.01.22 08:30 4.66864000 4.66380000 4.65950000 4.67055000 4.67324245 0.01147097 2625 1516611600 2018.01.22 09:00 4.66380000 4.67396000 4.66318000 4.67502000 4.67331079 0.01066043 2864 1516613400 2018.01.22 09:30 4.67396000 4.66327000 4.66145000 4.67588000 4.67235452 0.01011249 3000 1516615200 2018.01.22 10:00 4.66332000 4.66425000 4.66029000 4.66605000 4.67158267 0.00990844 3602 1516617000 2018.01.22 10:30 4.66430000 4.67331000 4.66151000 4.67331000 4.67174717 0.00887675 3309 1516618800 2018.01.22 11:00 4.67331000 4.67339000 4.67025000 4.67806000 4.67190363 0.00811040 2691 1516620600 2018.01.22 11:30 4.67343000 4.67245000 4.67111000 4.67599000 4.67195567 0.00703849 2345 1516622400 2018.01.22 12:00 4.67245000 4.67137000 4.66694000 4.67433000 4.67189989 0.00658331 3014 1516624200 2018.01.22 12:30 4.67125000 4.67320000 4.66863000 4.67395000 4.67202371 0.00585103 2276 1516626000 2018.01.22 13:00 4.67316000 4.67575000 4.67165000 4.67839000 4.67237859 0.00563293 2519 1516627800 2018.01.22 13:30 4.67564000 4.67434000 4.67049000 4.67759000 4.67256540 0.00553974 2082 1516629600 2018.01.22 14:00 4.67438000 4.66542000 4.66533000 4.67492000 4.67188488 0.00558394 2086 1516631400 2018.01.22 14:30 4.66544000 4.65840000 4.65600000 4.66760000 4.67060061 0.00607061 2114 1516633200 2018.01.22 15:00 4.65840000 4.65423000 4.65109000 4.65905000 4.66904150 0.00713968 2709 1516635000 2018.01.22 15:30 4.65400000 4.65337000 4.64970000 4.65515000 4.66754898 0.00795557 2672 1516636800 2018.01.22 16:00 4.65337000 4.64579000 4.64296000 4.65389000 4.66547669 0.00963087 3363 1516638600 2018.01.22 16:30 4.64592000 4.63352000 4.63051000 4.64775000 4.66243320 0.01230372 3147 1516640400 2018.01.22 17:00 4.63365000 4.62493000 4.62424000 4.63649000 4.65886147 0.01508420 2713 1516642200 2018.01.22 17:30 4.62506000 4.62659000 4.62377000 4.63259000 4.65578799 0.01639536 3339 1516644000 2018.01.22 18:00 4.62655000 4.62742000 4.62445000 4.62850000 4.65308628 0.01795920 2843 1516645800 2018.01.22 18:30 4.62742000 4.62368000 4.62281000 4.62770000 4.65028568 0.01966249 3110 1516647600 2018.01.22 19:00 4.62343000 4.62690000 4.62275000 4.62858000 4.64805847 0.02019385 4044 1516649400 2018.01.22 19:30 4.62685000 4.63000000 4.62493000 4.63045000 4.64633862 0.02074783 2095 1516651200 2018.01.22 20:00 4.63000000 4.63575000 4.62890000 4.63735000 4.64533018 0.02074697 1563 1516653000 2018.01.22 20:30 4.63575000 4.63525000 4.63248000 4.63635000 4.64437016 0.02011242 1515 1516654800 2018.01.22 21:00 4.63530000 4.63753000 4.63415000 4.63860000 4.64371872 0.01920874 1718 1516656600 2018.01.22 21:30 4.63754000 4.63405000 4.63002000 4.63754000 4.64279789 0.01833775 1599 1516658400 2018.01.22 22:00 4.63415000 4.63317000 4.63217000 4.63475000 4.64188095 0.01738254 1132 1516660200 2018.01.22 22:30 4.63317000 4.62644000 4.62620000 4.63340000 4.64041038 0.01627800 1347 1516662000 2018.01.22 23:00 4.62638000 4.62780000 4.62585000 4.62810000 4.63920939 0.01441818 411 1516663800 2018.01.22 23:30 4.62795000 4.62763000 4.62685000 4.62870000 4.63810659 0.01216081 489 1516665600 2018.01.23 00:00 4.62515000 4.63115000 4.62466000 4.63170000 4.63744406 0.01043563 476 1516667400 2018.01.23 00:30 4.63110000 4.63040000 4.62805000 4.63230000 4.63677320 0.00918090 956 1516669200 2018.01.23 01:00 4.63045000 4.62950000 4.62950000 4.63075000 4.63608051 0.00810088 836 1516671000 2018.01.23 01:30 4.62950000 4.62985000 4.62950000 4.63120000 4.63548713 0.00683991 403 1516672800 2018.01.23 02:00 4.62985000 4.63395000 4.62969000 4.63415000 4.63534074 0.00633171 680 1516674600 2018.01.23 02:30 4.63395000 4.63815000 4.63375000 4.63830000 4.63560828 0.00655573 1511 1516676400 2018.01.23 03:00 4.63825000 4.64040000 4.63677000 4.64076000 4.63606464 0.00652553 937 1516678200 2018.01.23 03:30 4.64045000 4.63875000 4.63745000 4.64175000 4.63632039 0.00637622 1400 1516680000 2018.01.23 04:00 4.63875000 4.63520000 4.63385000 4.63950000 4.63621368 0.00599222 1511 1516681800 2018.01.23 04:30 4.63525000 4.63725000 4.63285000 4.63760000 4.63631238 0.00536269 866 1516683600 2018.01.23 05:00 4.63720000 4.63811000 4.63685000 4.64580000 4.63648358 0.00504748 2243 1516685400 2018.01.23 05:30 4.63827000 4.63938000 4.63742000 4.64205000 4.63675943 0.00502483 2209 1516687200 2018.01.23 06:00 4.63938000 4.63882000 4.63848000 4.64068000 4.63695568 0.00514561 1004 1516689000 2018.01.23 06:30 4.63882000 4.63916000 4.63850000 4.64059000 4.63716561 0.00526492 805 1516690800 2018.01.23 07:00 4.63915000 4.63599000 4.63596000 4.63935000 4.63705365 0.00520992 858 1516692600 2018.01.23 07:30 4.63618000 4.63085000 4.62775000 4.63764000 4.63646283 0.00504701 3672 1516694400 2018.01.23 08:00 4.63118000 4.63501000 4.62838000 4.63812000 4.63632446 0.00494224 2077 1516696200 2018.01.23 08:30 4.63501000 4.63882000 4.63432000 4.64254000 4.63656213 0.00454193 2949 1516698000 2018.01.23 09:00 4.63889000 4.63685000 4.63460000 4.64073000 4.63658955 0.00410690 3272 1516699800 2018.01.23 09:30 4.63682000 4.64554000 4.63655000 4.64554000 4.63744197 0.00428058 3749 1516701600 2018.01.23 10:00 4.64555000 4.64656000 4.64305000 4.65247000 4.63831036 0.00470631 4043 1516703400 2018.01.23 10:30 4.64660000 4.64404000 4.64072000 4.64741000 4.63885604 0.00466104 4213 1516705200 2018.01.23 11:00 4.64407000 4.64119000 4.64118000 4.64481000 4.63907832 0.00423849 2848 1516707000 2018.01.23 11:30 4.64119000 4.63541000 4.63510000 4.64268000 4.63872895 0.00375202 2556 1516708800 2018.01.23 12:00 4.63541000 4.64127000 4.63541000 4.64296000 4.63897096 0.00364206 3435 1516710600 2018.01.23 12:30 4.64115000 4.64577000 4.64040000 4.64619000 4.63961849 0.00395486 2770 1516712400 2018.01.23 13:00 4.64577000 4.65212000 4.64263000 4.65384000 4.64080911 0.00493958 3611 1516714200 2018.01.23 13:30 4.65201000 4.64555000 4.64481000 4.65343000 4.64126062 0.00511031 3329 1516716000 2018.01.23 14:00 4.64555000 4.63983000 4.63772000 4.64593000 4.64112437 0.00491513 2618 1516717800 2018.01.23 14:30 4.63983000 4.63229000 4.63105000 4.64021000 4.64028300 0.00513241 3616 1516719600 2018.01.23 15:00 4.63237000 4.63080000 4.62819000 4.63334000 4.63937986 0.00552063 2570 1516721400 2018.01.23 15:30 4.63075000 4.63390000 4.62645000 4.63448000 4.63885797 0.00568899 2753 1516723200 2018.01.23 16:00 4.63400000 4.63768000 4.63214000 4.63962000 4.63874578 0.00570746 2987 1516725000 2018.01.23 16:30 4.63783000 4.64110000 4.63610000 4.64375000 4.63896999 0.00570464 3577 1516726800 2018.01.23 17:00 4.64115000 4.64117000 4.64050000 4.64705000 4.63917952 0.00566059 4618 1516728600 2018.01.23 17:30 4.64116000 4.63724000 4.63684000 4.64597000 4.63899480 0.00539797 5146 1516730400 2018.01.23 18:00 4.63724000 4.63319000 4.63150000 4.64375000 4.63844196 0.00560925 3872 1516732200 2018.01.23 18:30 4.63328000 4.63006000 4.62960000 4.63466000 4.63764368 0.00611722 3415 1516734000 2018.01.23 19:00 4.63005000 4.63095000 4.62965000 4.63385000 4.63700619 0.00649043 2483 1516735800 2018.01.23 19:30 4.63095000 4.62917000 4.62815000 4.63355000 4.63625988 0.00665495 1840 1516737600 2018.01.23 20:00 4.62900000 4.63110000 4.62574000 4.63240000 4.63576847 0.00647792 1810 1516739400 2018.01.23 20:30 4.63105000 4.62946000 4.62780000 4.63235000 4.63516766 0.00650601 2059 1516741200 2018.01.23 21:00 4.62955000 4.63550000 4.62860000 4.63782000 4.63519931 0.00635811 1521 1516743000 2018.01.23 21:30 4.63545000 4.63305000 4.62981000 4.63685000 4.63499461 0.00642287 1415 1516744800 2018.01.23 22:00 4.63300000 4.63210000 4.63210000 4.63770000 4.63471894 0.00635528 973 1516746600 2018.01.23 22:30 4.63210000 4.63220000 4.63051000 4.63645000 4.63447904 0.00591573 890 1516748400 2018.01.23 23:00 4.63225000 4.63485000 4.63125000 4.63500000 4.63451437 0.00440887 601 1516750200 2018.01.23 23:30 4.63490000 4.63191000 4.63017000 4.63500000 4.63426633 0.00366518 1113 1516752000 2018.01.24 00:00 4.62886000 4.63420000 4.62874000 4.63445000 4.63426002 0.00344640 215 1516753800 2018.01.24 00:30 4.63410000 4.63365000 4.63165000 4.63540000 4.63420192 0.00341121 476 1516755600 2018.01.24 01:00 4.63370000 4.63510000 4.63335000 4.63510000 4.63428745 0.00334074 484 1516757400 2018.01.24 01:30 4.63510000 4.63955000 4.63481000 4.64180000 4.63478865 0.00359377 1330 1516759200 2018.01.24 02:00 4.63960000 4.63530000 4.63518000 4.64045000 4.63483735 0.00354758 1035 1516761000 2018.01.24 02:30 4.63533000 4.63630000 4.63264000 4.63805000 4.63497665 0.00332250 1671 1516762800 2018.01.24 03:00 4.63625000 4.63820000 4.63360000 4.63835000 4.63528363 0.00324760 1132 1516764600 2018.01.24 03:30 4.63825000 4.63835000 4.63685000 4.64035000 4.63557567 0.00343953 1764 1516766400 2018.01.24 04:00 4.63831000 4.63984000 4.63655000 4.64017000 4.63598179 0.00372366 2254 1516768200 2018.01.24 04:30 4.63986000 4.63980000 4.63830000 4.64275000 4.63634543 0.00374567 2224 1516770000 2018.01.24 05:00 4.63970000 4.63771000 4.63590000 4.64105000 4.63647539 0.00361508 1454 1516771800 2018.01.24 05:30 4.63771000 4.64050000 4.63685000 4.64137000 4.63685869 0.00348652 1075 1516773600 2018.01.24 06:00 4.64055000 4.64010000 4.64005000 4.64585000 4.63716738 0.00342350 2187 1516775400 2018.01.24 06:30 4.64005000 4.64120000 4.63935000 4.64145000 4.63755144 0.00320095 1250 1516777200 2018.01.24 07:00 4.64110000 4.64105000 4.63970000 4.64465000 4.63788464 0.00336067 977 1516779000 2018.01.24 07:30 4.64100000 4.64950000 4.64079000 4.64970000 4.63899086 0.00433474 1169 1516780800 2018.01.24 08:00 4.64945000 4.64860000 4.64442000 4.65090000 4.63990602 0.00479163 2757 1516782600 2018.01.24 08:30 4.64860000 4.64455000 4.64285000 4.64913000 4.64034830 0.00469622 2038 1516784400 2018.01.24 09:00 4.64446000 4.63410000 4.63100000 4.64464000 4.63975323 0.00460600 3583 1516786200 2018.01.24 09:30 4.63415000 4.63686000 4.62772000 4.63760000 4.63947768 0.00428272 3048 1516788000 2018.01.24 10:00 4.63686000 4.62360000 4.62169000 4.63879000 4.63796552 0.00542840 4569 1516789800 2018.01.24 10:30 4.62345000 4.63315000 4.62187000 4.63696000 4.63750690 0.00552725 5568 1516791600 2018.01.24 11:00 4.63330000 4.63333000 4.62842000 4.63458000 4.63710910 0.00566964 3622 1516793400 2018.01.24 11:30 4.63333000 4.63113000 4.63091000 4.64063000 4.63653966 0.00592906 3369 1516795200 2018.01.24 12:00 4.63113000 4.63711000 4.63020000 4.63787000 4.63659398 0.00590851 2886 1516797000 2018.01.24 12:30 4.63711000 4.64158000 4.63550000 4.64158000 4.63706884 0.00587810 3024 1516798800 2018.01.24 13:00 4.64158000 4.63398000 4.63147000 4.64341000 4.63677466 0.00598141 3457 1516800600 2018.01.24 13:30 4.63405000 4.63030000 4.62993000 4.63552000 4.63615803 0.00628623 2961 1516802400 2018.01.24 14:00 4.63040000 4.62890000 4.62315000 4.63097000 4.63546679 0.00660318 3323 1516804200 2018.01.24 14:30 4.62900000 4.62834000 4.62519000 4.63188000 4.63478805 0.00688806 3678 1516806000 2018.01.24 15:00 4.62830000 4.63024000 4.62560000 4.63199000 4.63435490 0.00704570 5443 1516807800 2018.01.24 15:30 4.63024000 4.63435000 4.62801000 4.63751000 4.63435443 0.00691053 5123 1516809600 2018.01.24 16:00 4.63445000 4.63325000 4.62829000 4.63730000 4.63424925 0.00681702 4016 1516811400 2018.01.24 16:30 4.63320000 4.62965000 4.62810000 4.63485000 4.63381122 0.00679115 4586 1516813200 2018.01.24 17:00 4.62965000 4.62753000 4.62643000 4.63743000 4.63321301 0.00683062 4190 1516815000 2018.01.24 17:30 4.62753000 4.62425000 4.62313000 4.63410000 4.63235939 0.00617944 4197 1516816800 2018.01.24 18:00 4.62430000 4.63734000 4.62326000 4.63927000 4.63283374 0.00511485 3927 1516818600 2018.01.24 18:30 4.63732000 4.63380000 4.63310000 4.63909000 4.63292576 0.00441374 3883 1516820400 2018.01.24 19:00 4.63375000 4.64220000 4.63335000 4.64270000 4.63380902 0.00501661 4743 1516822200 2018.01.24 19:30 4.64215000 4.63980000 4.63656000 4.64230000 4.63437959 0.00530060 2177 1516824000 2018.01.24 20:00 4.63987000 4.64245000 4.63504000 4.64555000 4.63514820 0.00522301 2192 1516825800 2018.01.24 20:30 4.64235000 4.63630000 4.63496000 4.64290000 4.63525790 0.00523987 2486 1516827600 2018.01.24 21:00 4.63625000 4.63927000 4.63555000 4.64130000 4.63564000 0.00539582 1920 1516829400 2018.01.24 21:30 4.63927000 4.63530000 4.63340000 4.63950000 4.63560762 0.00529318 1833 1516831200 2018.01.24 22:00 4.63530000 4.63460000 4.63415000 4.63800000 4.63551166 0.00526205 1256 1516833000 2018.01.24 22:30 4.63470000 4.63780000 4.63385000 4.63975000 4.63572959 0.00517917 1470 1516834800 2018.01.24 23:00 4.63785000 4.63928000 4.63665000 4.64136000 4.63606773 0.00533082 631 1516836600 2018.01.24 23:30 4.63915000 4.63550000 4.63440000 4.63975000 4.63601366 0.00515797 1270 1516838400 2018.01.25 00:00 4.63660000 4.64225000 4.63660000 4.64225000 4.63660760 0.00523144 432 1516840200 2018.01.25 00:30 4.64225000 4.64315000 4.63875000 4.64395000 4.63723068 0.00522888 807 1516842000 2018.01.25 01:00 4.64320000 4.64307000 4.63860000 4.64428000 4.63778681 0.00525939 458 1516843800 2018.01.25 01:30 4.64311000 4.65135000 4.64168000 4.65157000 4.63907854 0.00623846 462 1516845600 2018.01.25 02:00 4.65125000 4.64750000 4.64587000 4.65325000 4.63988058 0.00655344 1081 1516847400 2018.01.25 02:30 4.64780000 4.64945000 4.64620000 4.65065000 4.64079196 0.00667301 1598 1516849200 2018.01.25 03:00 4.64945000 4.65025000 4.64902000 4.65110000 4.64169272 0.00648102 1106 1516851000 2018.01.25 03:30 4.65025000 4.65315000 4.65025000 4.65330000 4.64278389 0.00587794 1690 1516852800 2018.01.25 04:00 4.65305000 4.65345000 4.65127000 4.65495000 4.64379971 0.00635401 2230 1516854600 2018.01.25 04:30 4.65350000 4.65025000 4.64902000 4.65405000 4.64441403 0.00619860 1757 1516856400 2018.01.25 05:00 4.65025000 4.65095000 4.64902000 4.65480000 4.64503650 0.00644362 1517 1516858200 2018.01.25 05:30 4.65085000 4.65025000 4.64902000 4.65475000 4.64553302 0.00651977 2667 1516860000 2018.01.25 06:00 4.65025000 4.64805000 4.64530000 4.65025000 4.64577274 0.00654780 1608 1516861800 2018.01.25 06:30 4.64805000 4.64715000 4.64607000 4.64850000 4.64590390 0.00621894 1502 1516863600 2018.01.25 07:00 4.64700000 4.65400000 4.64540000 4.65405000 4.64667496 0.00635996 1562 1516865400 2018.01.25 07:30 4.65405000 4.65894000 4.65325000 4.66090000 4.64784306 0.00648542 2178 1516867200 2018.01.25 08:00 4.65870000 4.65905000 4.65479000 4.66537000 4.64891039 0.00631341 3623 1516869000 2018.01.25 08:30 4.65895000 4.65568000 4.64935000 4.65990000 4.64955511 0.00600860 3959 1516870800 2018.01.25 09:00 4.65568000 4.65646000 4.65139000 4.65873000 4.65021272 0.00574997 5721 1516872600 2018.01.25 09:30 4.65659000 4.65531000 4.65183000 4.66214000 4.65069818 0.00479827 5696 1516874400 2018.01.25 10:00 4.65531000 4.65183000 4.64907000 4.65929000 4.65080597 0.00440060 4083 1516876200 2018.01.25 10:30 4.65172000 4.65715000 4.64832000 4.65880000 4.65141016 0.00414371 4620 1516878000 2018.01.25 11:00 4.65710000 4.65790000 4.65645000 4.66295000 4.65202824 0.00378566 3673 1516879800 2018.01.25 11:30 4.65825000 4.65801000 4.65475000 4.66015000 4.65259793 0.00387845 3290 1516881600 2018.01.25 12:00 4.65810000 4.65196000 4.64865000 4.65934000 4.65253718 0.00372451 3480 1516883400 2018.01.25 12:30 4.65195000 4.65238000 4.64973000 4.65525000 4.65252221 0.00366455 3143 1516885200 2018.01.25 13:00 4.65258000 4.64947000 4.64895000 4.65760000 4.65223152 0.00378549 3520 1516887000 2018.01.25 13:30 4.64965000 4.64674000 4.64485000 4.65005000 4.65170852 0.00413926 3364 1516888800 2018.01.25 14:00 4.64669000 4.65110000 4.64530000 4.65170000 4.65165057 0.00414350 3646 1516890600 2018.01.25 14:30 4.65105000 4.64810000 4.64314000 4.65153000 4.65131242 0.00432944 3740 1516892400 2018.01.25 15:00 4.64813000 4.63538000 4.63383000 4.64954000 4.64979504 0.00604679 3999 1516894200 2018.01.25 15:30 4.63524000 4.65519000 4.62945000 4.66764000 4.65030885 0.00595824 11453 1516896000 2018.01.25 16:00 4.65500000 4.66988000 4.65500000 4.67148000 4.65217277 0.00675737 9144 1516897800 2018.01.25 16:30 4.66988000 4.67686000 4.66467000 4.67860000 4.65452393 0.00817191 6589 1516899600 2018.01.25 17:00 4.67665000 4.67704000 4.67209000 4.68375000 4.65666832 0.00945690 6399 1516901400 2018.01.25 17:30 4.67704000 4.67165000 4.66711000 4.68273000 4.65809515 0.01009430 4744 1516903200 2018.01.25 18:00 4.67165000 4.67185000 4.66543000 4.67279000 4.65940513 0.01070478 4933 1516905000 2018.01.25 18:30 4.67180000 4.67056000 4.66525000 4.67230000 4.66046750 0.01112305 4047 1516906800 2018.01.25 19:00 4.67055000 4.67014000 4.66887000 4.67345000 4.66138869 0.01145807 2821 1516908600 2018.01.25 19:30 4.67024000 4.67120000 4.66630000 4.67145000 4.66232310 0.01175779 3631 1516910400 2018.01.25 20:00 4.67125000 4.66760000 4.66561000 4.67160000 4.66282566 0.01167089 3431 1516912200 2018.01.25 20:30 4.66760000 4.66465000 4.66047000 4.66935000 4.66299941 0.01163918 3639 1516914000 2018.01.25 21:00 4.66470000 4.66514000 4.64598000 4.66708000 4.66320328 0.01162568 7839 1516915800 2018.01.25 21:30 4.66475000 4.65858000 4.64588000 4.67143000 4.66276296 0.01154864 7405 1516917600 2018.01.25 22:00 4.65858000 4.66295000 4.65323000 4.66995000 4.66278078 0.01129475 5296 1516919400 2018.01.25 22:30 4.66300000 4.65813000 4.65450000 4.66365000 4.66233785 0.01108361 3990 1516921200 2018.01.25 23:00 4.65841000 4.65925000 4.65841000 4.66409000 4.66204376 0.01073706 1261 1516923000 2018.01.25 23:30 4.65930000 4.65250000 4.65230000 4.66050000 4.66113483 0.01051135 1484 1516924800 2018.01.26 00:00 4.64403000 4.65185000 4.64093000 4.65535000 4.66025056 0.01066358 649 1516926600 2018.01.26 00:30 4.65200000 4.65085000 4.64770000 4.65440000 4.65935527 0.01079746 804 1516928400 2018.01.26 01:00 4.65060000 4.66088000 4.64995000 4.66253000 4.65950049 0.00930241 1364 1516930200 2018.01.26 01:30 4.66088000 4.66000000 4.65437000 4.66200000 4.65954806 0.00922699 810 1516932000 2018.01.26 02:00 4.65990000 4.66185000 4.65665000 4.66584000 4.65976729 0.00883649 1946 1516933800 2018.01.26 02:30 4.66175000 4.66480000 4.66128000 4.66555000 4.66024660 0.00783090 2036 1516935600 2018.01.26 03:00 4.66475000 4.65950000 4.65678000 4.66690000 4.66017549 0.00689952 2391 1516937400 2018.01.26 03:30 4.65950000 4.66176000 4.65830000 4.66514000 4.66032640 0.00636843 2261 1516939200 2018.01.26 04:00 4.66176000 4.66060000 4.65730000 4.66176000 4.66035245 0.00581835 2887 1516941000 2018.01.26 04:30 4.66070000 4.66220000 4.65681000 4.66220000 4.66052841 0.00534222 2680 1516942800 2018.01.26 05:00 4.66215000 4.66006000 4.65788000 4.66495000 4.66048380 0.00489387 1601 1516944600 2018.01.26 05:30 4.66006000 4.66240000 4.65930000 4.66240000 4.66066630 0.00430120 940 1516946400 2018.01.26 06:00 4.66240000 4.66470000 4.66100000 4.66530000 4.66105046 0.00417945 1000 1516948200 2018.01.26 06:30 4.66470000 4.66711000 4.66457000 4.66982000 4.66162756 0.00446166 724 1516950000 2018.01.26 07:00 4.66717000 4.66964000 4.66100000 4.66986000 4.66239065 0.00498322 884 1516951800 2018.01.26 07:30 4.66964000 4.67035000 4.66670000 4.67080000 4.66314868 0.00546372 1048 1516953600 2018.01.26 08:00 4.67030000 4.66686000 4.66010000 4.67449000 4.66350214 0.00565649 2703 1516955400 2018.01.26 08:30 4.66730000 4.66222000 4.65910000 4.66808000 4.66338003 0.00549122 2031 1516957200 2018.01.26 09:00 4.66234000 4.65774000 4.65730000 4.66430000 4.66284289 0.00538939 3904 1516959000 2018.01.26 09:30 4.65810000 4.66340000 4.65520000 4.66479000 4.66289594 0.00487966 3447 1516960800 2018.01.26 10:00 4.66340000 4.65856000 4.65798000 4.66437000 4.66248300 0.00427870 4189 1516962600 2018.01.26 10:30 4.65858000 4.66238000 4.65480000 4.66310000 4.66247319 0.00339835 3992 1516964400 2018.01.26 11:00 4.66249000 4.65584000 4.65444000 4.66564000 4.66184146 0.00376554 3908 1516966200 2018.01.26 11:30 4.65584000 4.66298000 4.65470000 4.66298000 4.66194989 0.00372690 3347 1516968000 2018.01.26 12:00 4.66301000 4.65627000 4.65088000 4.66362000 4.66140895 0.00404426 3391 1516969800 2018.01.26 12:30 4.65640000 4.66525000 4.65625000 4.66745000 4.66177476 0.00398258 2435 1516971600 2018.01.26 13:00 4.66530000 4.66314000 4.66114000 4.66580000 4.66190478 0.00393430 3449 1516973400 2018.01.26 13:30 4.66317000 4.66407000 4.66110000 4.66762000 4.66211099 0.00392303 3061 1516975200 2018.01.26 14:00 4.66396000 4.66456000 4.66194000 4.66987000 4.66234423 0.00390152 3677 1516977000 2018.01.26 14:30 4.66460000 4.66998000 4.66348000 4.67035000 4.66307145 0.00414307 2725 1516978800 2018.01.26 15:00 4.66998000 4.66759000 4.66532000 4.67235000 4.66350179 0.00416316 3435 1516980600 2018.01.26 15:30 4.66680000 4.66536000 4.65992000 4.67554000 4.66367876 0.00416344 7468 1516982400 2018.01.26 16:00 4.66547000 4.66220000 4.66160000 4.67308000 4.66353793 0.00417592 5697 1516984200 2018.01.26 16:30 4.66210000 4.66215000 4.65683000 4.66523000 4.66340574 0.00411233 5826 1516986000 2018.01.26 17:00 4.66204000 4.66014000 4.65794000 4.66388000 4.66309472 0.00392147 4516 1516987800 2018.01.26 17:30 4.66010000 4.66430000 4.65691000 4.66579000 4.66320951 0.00359319 4585 1516989600 2018.01.26 18:00 4.66432000 4.66250000 4.65700000 4.66636000 4.66314194 0.00349039 4029 1516991400 2018.01.26 18:30 4.66259000 4.66447000 4.65823000 4.66727000 4.66326842 0.00351717 4032 1516993200 2018.01.26 19:00 4.66400000 4.66475000 4.66091000 4.66530000 4.66340952 0.00332404 3676 1516995000 2018.01.26 19:30 4.66470000 4.66901000 4.66090000 4.66946000 4.66394290 0.00361186 2186 1516996800 2018.01.26 20:00 4.66901000 4.66666000 4.66580000 4.67365000 4.66420167 0.00348840 2048 1516998600 2018.01.26 20:30 4.66670000 4.66708000 4.66523000 4.67159000 4.66447580 0.00355662 1400 1517000400 2018.01.26 21:00 4.66730000 4.66755000 4.66440000 4.67040000 4.66476858 0.00307644 3266 1517002200 2018.01.26 21:30 4.66760000 4.66084000 4.65869000 4.66810000 4.66439443 0.00315207 3135 1517004000 2018.01.26 22:00 4.66070000 4.66029000 4.65863000 4.66210000 4.66400353 0.00279047 2052 1517005800 2018.01.26 22:30 4.66034000 4.66095000 4.65800000 4.66210000 4.66371272 0.00291179 1307 1517007600 2018.01.26 23:00 4.66105000 4.65860000 4.65346000 4.66143000 4.66322579 0.00323024 904 1517009400 2018.01.26 23:30 4.65855000 4.65643000 4.65637000 4.66012000 4.66257857 0.00371913 575 1517184000 2018.01.29 00:00 4.64970000 4.65157000 4.63980000 4.65660000 4.66153014 0.00468313 698 1517185800 2018.01.29 00:30 4.65153000 4.65425000 4.64871000 4.65720000 4.66083679 0.00475477 624 1517187600 2018.01.29 01:00 4.65445000 4.65918000 4.65445000 4.66005000 4.66067900 0.00456395 921 1517189400 2018.01.29 01:30 4.65918000 4.66285000 4.65918000 4.66285000 4.66088576 0.00442195 646 1517191200 2018.01.29 02:00 4.66285000 4.66625000 4.66085000 4.66625000 4.66139664 0.00447636 1649 1517193000 2018.01.29 02:30 4.66605000 4.66299000 4.66212000 4.66610000 4.66154839 0.00446836 127 1517194800 2018.01.29 03:00 4.66300000 4.65805000 4.65598000 4.66300000 4.66121521 0.00456545 1563 1517196600 2018.01.29 03:30 4.65800000 4.66026000 4.65601000 4.66143000 4.66112424 0.00452928 1157 1517198400 2018.01.29 04:00 4.66026000 4.66195000 4.65732000 4.66303000 4.66120288 0.00451328 2372 1517200200 2018.01.29 04:30 4.66195000 4.66520000 4.66141000 4.66585000 4.66158356 0.00451378 1801 1517202000 2018.01.29 05:00 4.66515000 4.66705000 4.66456000 4.66763000 4.66210417 0.00462170 1398 1517203800 2018.01.29 05:30 4.66700000 4.66627000 4.66585000 4.66895000 4.66250092 0.00450674 2120 1517205600 2018.01.29 06:00 4.66665000 4.66700000 4.65817000 4.66830000 4.66292940 0.00461537 729 1517207400 2018.01.29 06:30 4.66684000 4.66607000 4.66552000 4.66879000 4.66322851 0.00466587 248 1517209200 2018.01.29 07:00 4.66596000 4.66531000 4.66337000 4.66726000 4.66342675 0.00466378 404 1517211000 2018.01.29 07:30 4.66531000 4.66444000 4.66294000 4.66874000 4.66352325 0.00466915 1516 1517212800 2018.01.29 08:00 4.66480000 4.66234000 4.66200000 4.66770000 4.66341056 0.00458082 2662 1517214600 2018.01.29 08:30 4.66259000 4.66948000 4.66259000 4.66948000 4.66398860 0.00491607 1195 1517216400 2018.01.29 09:00 4.66958000 4.67530000 4.66877000 4.67728000 4.66506587 0.00567120 3943 1517218200 2018.01.29 09:30 4.67535000 4.67915000 4.67270000 4.67957000 4.66640722 0.00650731 3665 1517220000 2018.01.29 10:00 4.67930000 4.69025000 4.67764000 4.69075000 4.66867796 0.00812040 5166 1517221800 2018.01.29 10:30 4.69008000 4.69817000 4.68947000 4.69817000 4.67148673 0.01042093 4364 1517223600 2018.01.29 11:00 4.69802000 4.68722000 4.68585000 4.69834000 4.67298513 0.01098908 3168 1517225400 2018.01.29 11:30 4.68708000 4.69518000 4.68655000 4.69752000 4.67509893 0.01230604 3105 1517227200 2018.01.29 12:00 4.69520000 4.69454000 4.69291000 4.69985000 4.67695046 0.01335371 3190 1517229000 2018.01.29 12:30 4.69454000 4.69115000 4.68979000 4.69535000 4.67830280 0.01370674 2774 1517230800 2018.01.29 13:00 4.69113000 4.68939000 4.68771000 4.69453000 4.67935872 0.01341426 2396 1517232600 2018.01.29 13:30 4.68939000 4.68438000 4.68413000 4.68939000 4.67983694 0.01286302 2721 1517234400 2018.01.29 14:00 4.68438000 4.68555000 4.68335000 4.68795000 4.68038104 0.01237740 4225 1517236200 2018.01.29 14:30 4.68555000 4.68066000 4.68047000 4.69093000 4.68040761 0.01190620 3938 1517238000 2018.01.29 15:00 4.68071000 4.67830000 4.67619000 4.68237000 4.68020688 0.01152117 3431 1517239800 2018.01.29 15:30 4.67850000 4.67393000 4.67375000 4.68299000 4.67960908 0.01117921 4126 1517241600 2018.01.29 16:00 4.67384000 4.67505000 4.67352000 4.68119000 4.67917489 0.01090169 2965 1517243400 2018.01.29 16:30 4.67505000 4.66958000 4.66839000 4.67515000 4.67826109 0.01086565 4890 1517245200 2018.01.29 17:00 4.66970000 4.67375000 4.66867000 4.67546000 4.67783146 0.01063660 3935 1517247000 2018.01.29 17:30 4.67370000 4.68000000 4.67290000 4.68795000 4.67803799 0.01014217 4592 1517248800 2018.01.29 18:00 4.68005000 4.67545000 4.67178000 4.68896000 4.67779151 0.00964627 7697 1517250600 2018.01.29 18:30 4.67540000 4.68385000 4.67512000 4.68423000 4.67836851 0.00925770 4398 1517252400 2018.01.29 19:00 4.68380000 4.69113000 4.68331000 4.69280000 4.67958389 0.00903155 3663 1517254200 2018.01.29 19:30 4.69113000 4.68879000 4.68532000 4.69172000 4.68046066 0.00884692 2837 1517256000 2018.01.29 20:00 4.68861000 4.68430000 4.68260000 4.69030000 4.68082631 0.00847026 2077 1517257800 2018.01.29 20:30 4.68430000 4.68477000 4.68209000 4.68605000 4.68120190 0.00746520 2399 1517259600 2018.01.29 21:00 4.68477000 4.69114000 4.68395000 4.69273000 4.68214839 0.00743760 2041 1517261400 2018.01.29 21:30 4.69110000 4.68909000 4.68290000 4.69244000 4.68280949 0.00694477 1882 1517263200 2018.01.29 22:00 4.68901000 4.68805000 4.68461000 4.68940000 4.68330859 0.00654721 1717 1517265000 2018.01.29 22:30 4.68800000 4.68748000 4.68396000 4.68880000 4.68370587 0.00642477 1361 1517266800 2018.01.29 23:00 4.68748000 4.68509000 4.68071000 4.68750000 4.68383769 0.00633157 285 1517268600 2018.01.29 23:30 4.68443000 4.69689000 4.68409000 4.69765000 4.68508077 0.00720179 1320 1517270400 2018.01.30 00:00 4.69146000 4.69230000 4.69100000 4.69785000 4.68576831 0.00755874 524 1517272200 2018.01.30 00:30 4.69235000 4.69175000 4.68853000 4.69250000 4.68633800 0.00774073 688 1517274000 2018.01.30 01:00 4.69195000 4.69270000 4.69100000 4.69330000 4.68694390 0.00781013 591 1517275800 2018.01.30 01:30 4.69240000 4.68930000 4.68846000 4.69350000 4.68716829 0.00731407 669 1517277600 2018.01.30 02:00 4.68940000 4.68660000 4.68540000 4.69180000 4.68711417 0.00678649 1604 1517279400 2018.01.30 02:30 4.68655000 4.69330000 4.68362000 4.69527000 4.68770330 0.00572201 1007 1517281200 2018.01.30 03:00 4.69330000 4.68750000 4.68647000 4.69330000 4.68768393 0.00479787 1754 1517283000 2018.01.30 03:30 4.68759000 4.69025000 4.68675000 4.69140000 4.68792832 0.00447930 1818 1517284800 2018.01.30 04:00 4.69020000 4.69100000 4.68650000 4.69140000 4.68822086 0.00347197 1904 1517286600 2018.01.30 04:30 4.69095000 4.69187000 4.68383000 4.69262000 4.68856840 0.00329881 1948 1517288400 2018.01.30 05:00 4.69187000 4.68856000 4.68693000 4.69232000 4.68856760 0.00324894 1301 1517290200 2018.01.30 05:30 4.68856000 4.69104000 4.68818000 4.69526000 4.68880307 0.00322567 1351 1517292000 2018.01.30 06:00 4.69109000 4.69155000 4.69010000 4.69533000 4.68906468 0.00303389 1655 1517293800 2018.01.30 06:30 4.69150000 4.69891000 4.69102000 4.69891000 4.69000233 0.00330251 1070 1517295600 2018.01.30 07:00 4.69854000 4.68555000 4.68555000 4.69900000 4.68957830 0.00351897 1293 1517297400 2018.01.30 07:30 4.68599000 4.69110000 4.67946000 4.69260000 4.68972322 0.00349706 1460 1517299200 2018.01.30 08:00 4.69105000 4.68790000 4.68781000 4.69645000 4.68954958 0.00354495 2744 1517301000 2018.01.30 08:30 4.68790000 4.68223000 4.68098000 4.68835000 4.68885248 0.00406460 2078 1517302800 2018.01.30 09:00 4.68256000 4.68570000 4.67850000 4.68670000 4.68855224 0.00415565 3062 1517304600 2018.01.30 09:30 4.68565000 4.68856000 4.67885000 4.68856000 4.68855298 0.00371370 3853 1517306400 2018.01.30 10:00 4.68882000 4.68313000 4.68306000 4.69065000 4.68803651 0.00396579 4279 1517308200 2018.01.30 10:30 4.68315000 4.69083000 4.68315000 4.69128000 4.68830255 0.00384507 3521 1517310000 2018.01.30 11:00 4.69069000 4.68758000 4.68506000 4.69325000 4.68823374 0.00373651 3823 1517311800 2018.01.30 11:30 4.68753000 4.68510000 4.68123000 4.68994000 4.68793529 0.00385878 4069 1517313600 2018.01.30 12:00 4.68525000 4.69013000 4.68495000 4.69222000 4.68814431 0.00382139 4144 1517315400 2018.01.30 12:30 4.69015000 4.68955000 4.68640000 4.69368000 4.68827818 0.00363151 3883 1517317200 2018.01.30 13:00 4.68952000 4.68957000 4.68839000 4.69487000 4.68840121 0.00361624 3340 1517319000 2018.01.30 13:30 4.68949000 4.69355000 4.68505000 4.69437000 4.68889157 0.00370375 3023 1517320800 2018.01.30 14:00 4.69360000 4.68930000 4.68815000 4.69494000 4.68893047 0.00367291 3435 1517322600 2018.01.30 14:30 4.68935000 4.68420000 4.68285000 4.69315000 4.68847995 0.00376486 3228 1517324400 2018.01.30 15:00 4.68380000 4.68866000 4.67923000 4.69043000 4.68849710 0.00376404 5132 1517326200 2018.01.30 15:30 4.68858000 4.68736000 4.68705000 4.69116000 4.68838880 0.00373185 2773 1517328000 2018.01.30 16:00 4.68730000 4.69307000 4.68526000 4.69475000 4.68883463 0.00381235 3643 1517329800 2018.01.30 16:30 4.69307000 4.70064000 4.69160000 4.70119000 4.68995895 0.00424572 3657 1517331600 2018.01.30 17:00 4.70089000 4.69550000 4.69295000 4.70663000 4.69048667 0.00443698 5267 1517333400 2018.01.30 17:30 4.69550000 4.69430000 4.68839000 4.69750000 4.69084985 0.00462144 4812 1517335200 2018.01.30 18:00 4.69435000 4.69272000 4.69180000 4.69840000 4.69102796 0.00464544 4558 1517337000 2018.01.30 18:30 4.69273000 4.68840000 4.68661000 4.69288000 4.69077767 0.00418921 3589 1517338800 2018.01.30 19:00 4.68850000 4.69200000 4.68678000 4.69300000 4.69089409 0.00405973 3536 1517340600 2018.01.30 19:30 4.69195000 4.69176000 4.69033000 4.69560000 4.69097655 0.00404229 2479 1517342400 2018.01.30 20:00 4.69172000 4.69260000 4.69029000 4.69651000 4.69113117 0.00366869 2481 1517344200 2018.01.30 20:30 4.69270000 4.68789000 4.68689000 4.69330000 4.69082249 0.00371556 1854 1517346000 2018.01.30 21:00 4.68781000 4.68934000 4.68629000 4.69134000 4.69068130 0.00366035 2016 1517347800 2018.01.30 21:30 4.68940000 4.68973000 4.68681000 4.68973000 4.69059070 0.00345749 1788 1517349600 2018.01.30 22:00 4.68973000 4.68985000 4.68760000 4.69125000 4.69052015 0.00346896 2021 1517351400 2018.01.30 22:30 4.68990000 4.68380000 4.68380000 4.69030000 4.68988014 0.00386003 1253 1517353200 2018.01.30 23:00 4.68365000 4.68622000 4.68151000 4.68664000 4.68953155 0.00401865 180 1517355000 2018.01.30 23:30 4.68585000 4.68790000 4.68156000 4.68925000 4.68937617 0.00396565 716 1517356800 2018.01.31 00:00 4.68496000 4.68230000 4.66865000 4.68496000 4.68870225 0.00440524 380 1517358600 2018.01.31 00:30 4.67915000 4.68375000 4.67915000 4.68380000 4.68823060 0.00457834 352 1517360400 2018.01.31 01:00 4.68370000 4.68065000 4.68055000 4.68390000 4.68750864 0.00511503 714 1517362200 2018.01.31 01:30 4.68080000 4.68706000 4.67965000 4.68800000 4.68746591 0.00513247 942 1517364000 2018.01.31 02:00 4.68706000 4.69045000 4.68599000 4.69160000 4.68775011 0.00492250 1652 1517365800 2018.01.31 02:30 4.69063000 4.68880000 4.68418000 4.69394000 4.68785010 0.00397348 2919 1517367600 2018.01.31 03:00 4.68875000 4.68491000 4.68355000 4.69115000 4.68757009 0.00368525 2294 1517369400 2018.01.31 03:30 4.68495000 4.68411000 4.68288000 4.68760000 4.68724056 0.00348098 1643 1517371200 2018.01.31 04:00 4.68411000 4.68244000 4.68204000 4.68529000 4.68678336 0.00345520 2097 1517373000 2018.01.31 04:30 4.68254000 4.68791000 4.68079000 4.69268000 4.68689066 0.00343497 1043 1517374800 2018.01.31 05:00 4.68815000 4.68779000 4.68737000 4.69301000 4.68697631 0.00324486 307 1517376600 2018.01.31 05:30 4.68773000 4.68814000 4.68617000 4.69063000 4.68708714 0.00308350 1465 1517378400 2018.01.31 06:00 4.68814000 4.68819000 4.68510000 4.68906000 4.68719218 0.00285844 1025 1517380200 2018.01.31 06:30 4.68819000 4.68770000 4.68702000 4.68940000 4.68724054 0.00286766 420 1517382000 2018.01.31 07:00 4.68805000 4.68924000 4.68431000 4.68971000 4.68743096 0.00291606 389 1517383800 2018.01.31 07:30 4.68905000 4.69447000 4.68637000 4.69448000 4.68810135 0.00346891 552 1517385600 2018.01.31 08:00 4.69447000 4.68747000 4.68374000 4.69722000 4.68804122 0.00342510 1842 1517387400 2018.01.31 08:30 4.68799000 4.68708000 4.68609000 4.69093000 4.68794968 0.00326566 726 1517389200 2018.01.31 09:00 4.68678000 4.68471000 4.68054000 4.68709000 4.68764113 0.00322440 2222 1517391000 2018.01.31 09:30 4.68456000 4.68045000 4.67779000 4.68490000 4.68695626 0.00342374 2464 1517392800 2018.01.31 10:00 4.68030000 4.67378000 4.67040000 4.68072000 4.68570138 0.00428725 2346 1517394600 2018.01.31 10:30 4.67379000 4.67362000 4.67039000 4.67961000 4.68455077 0.00512153 2902 1517396400 2018.01.31 11:00 4.67362000 4.67178000 4.66961000 4.67623000 4.68333451 0.00601732 2215 1517398200 2018.01.31 11:30 4.67179000 4.67609000 4.67064000 4.67852000 4.68264456 0.00633739 3228 1517400000 2018.01.31 12:00 4.67616000 4.67871000 4.67182000 4.67924000 4.68226984 0.00624089 2299 1517401800 2018.01.31 12:30 4.67871000 4.67695000 4.67586000 4.68052000 4.68176319 0.00628561 1883 1517403600 2018.01.31 13:00 4.67695000 4.67305000 4.67123000 4.67732000 4.68093336 0.00671019 1309 1517405400 2018.01.31 13:30 4.67310000 4.67402000 4.67207000 4.68063000 4.68027494 0.00699902 1725 1517407200 2018.01.31 14:00 4.67402000 4.67197000 4.67071000 4.67506000 4.67948400 0.00741692 2246 1517409000 2018.01.31 14:30 4.67197000 4.67395000 4.67096000 4.67480000 4.67895695 0.00740430 1855 1517410800 2018.01.31 15:00 4.67409000 4.67856000 4.66896000 4.67885000 4.67891914 0.00714480 2746 1517412600 2018.01.31 15:30 4.67865000 4.68080000 4.67765000 4.68344000 4.67909827 0.00682440 4353 1517414400 2018.01.31 16:00 4.68085000 4.67011000 4.66880000 4.68092000 4.67824225 0.00688690 4065 1517416200 2018.01.31 16:30 4.67011000 4.67567000 4.66595000 4.67567000 4.67799727 0.00659810 2999 1517418000 2018.01.31 17:00 4.67567000 4.67613000 4.67245000 4.68010000 4.67781944 0.00611642 2929 1517419800 2018.01.31 17:30 4.67613000 4.67450000 4.67221000 4.68090000 4.67750330 0.00486440 3110 1517421600 2018.01.31 18:00 4.67435000 4.67069000 4.66367000 4.67791000 4.67685441 0.00443360 5899 1517423400 2018.01.31 18:30 4.67069000 4.66710000 4.66560000 4.67467000 4.67592542 0.00410474 5464 1517425200 2018.01.31 19:00 4.66705000 4.66945000 4.66685000 4.67230000 4.67530872 0.00368071 3720 1517427000 2018.01.31 19:30 4.66950000 4.66877000 4.66690000 4.67265000 4.67468598 0.00358522 3295 1517428800 2018.01.31 20:00 4.66877000 4.66432000 4.66383000 4.66921000 4.67369874 0.00405551 2373 1517430600 2018.01.31 20:30 4.66432000 4.65908000 4.65585000 4.66765000 4.67230648 0.00509602 2506 1517432400 2018.01.31 21:00 4.65889000 4.66624000 4.65610000 4.66918000 4.67172872 0.00530389 5597 1517434200 2018.01.31 21:30 4.66651000 4.66220000 4.65506000 4.66788000 4.67082123 0.00568634 2415 1517436000 2018.01.31 22:00 4.66225000 4.66310000 4.66130000 4.66746000 4.67008587 0.00572379 3078 1517437800 2018.01.31 22:30 4.66320000 4.66449000 4.66019000 4.67060000 4.66955293 0.00569104 1037 1517439600 2018.01.31 23:00 4.66449000 4.66251000 4.66095000 4.66640000 4.66888218 0.00590601 307 1517441400 2018.01.31 23:30 4.66231000 4.66158000 4.66062000 4.66275000 4.66818673 0.00607944 624 1517443200 2018.02.01 00:00 4.66078000 4.66360000 4.65644000 4.66445000 4.66774990 0.00615507 365 1517445000 2018.02.01 00:30 4.65810000 4.66645000 4.65810000 4.66680000 4.66762610 0.00601588 867 1517446800 2018.02.01 01:00 4.66645000 4.66770000 4.66640000 4.66890000 4.66763314 0.00549656 497 1517448600 2018.02.01 01:30 4.66775000 4.66875000 4.66670000 4.67050000 4.66773950 0.00466115 796 1517450400 2018.02.01 02:00 4.66880000 4.67010000 4.66823000 4.67295000 4.66796431 0.00469599 1162 1517452200 2018.02.01 02:30 4.67015000 4.66995000 4.66881000 4.67275000 4.66815343 0.00444335 1072 1517454000 2018.02.01 03:00 4.66981000 4.66645000 4.66445000 4.66981000 4.66799120 0.00401855 1604 1517455800 2018.02.01 03:30 4.66640000 4.66995000 4.66625000 4.67115000 4.66817775 0.00386702 1757 1517457600 2018.02.01 04:00 4.66990000 4.66930000 4.66815000 4.67095000 4.66828463 0.00389443 1276 1517459400 2018.02.01 04:30 4.66915000 4.66805000 4.66685000 4.66945000 4.66826228 0.00387325 1226 1517461200 2018.02.01 05:00 4.66805000 4.66885000 4.66675000 4.66940000 4.66831826 0.00389835 985 1517463000 2018.02.01 05:30 4.66885000 4.66910000 4.66825000 4.67025000 4.66839271 0.00394399 756 1517464800 2018.02.01 06:00 4.66915000 4.66910000 4.66815000 4.66980000 4.66846007 0.00387731 755 1517466600 2018.02.01 06:30 4.66905000 4.66795000 4.66615000 4.66920000 4.66841149 0.00323813 691 1517468400 2018.02.01 07:00 4.66790000 4.66910000 4.66725000 4.67060000 4.66847706 0.00323637 917 1517470200 2018.02.01 07:30 4.66920000 4.66760000 4.66670000 4.67015000 4.66839353 0.00288677 993 1517472000 2018.02.01 08:00 4.66769000 4.67065000 4.66530000 4.67165000 4.66860844 0.00275513 1864 1517473800 2018.02.01 08:30 4.67065000 4.66890000 4.66435000 4.67188000 4.66863620 0.00260645 1770 1517475600 2018.02.01 09:00 4.66917000 4.67629000 4.66427000 4.67706000 4.66936514 0.00293569 2894 1517477400 2018.02.01 09:30 4.67614000 4.67510000 4.67098000 4.67896000 4.66991131 0.00278727 4605 1517479200 2018.02.01 10:00 4.67500000 4.67502000 4.67164000 4.68034000 4.67039786 0.00273990 6315 1517481000 2018.02.01 10:30 4.67502000 4.67745000 4.67309000 4.68095000 4.67106949 0.00313686 4481 1517482800 2018.02.01 11:00 4.67735000 4.67801000 4.67206000 4.67905000 4.67173049 0.00353494 5089 1517484600 2018.02.01 11:30 4.67783000 4.67775000 4.67476000 4.67885000 4.67230378 0.00384211 3293 1517486400 2018.02.01 12:00 4.67815000 4.67660000 4.67568000 4.68202000 4.67271294 0.00402730 3435 1517488200 2018.02.01 12:30 4.67660000 4.67470000 4.67115000 4.67800000 4.67290218 0.00405188 3473 1517490000 2018.02.01 13:00 4.67475000 4.67725000 4.67286000 4.67790000 4.67331626 0.00399021 3782 1517491800 2018.02.01 13:30 4.67730000 4.67425000 4.67245000 4.67775000 4.67340519 0.00394243 3668 1517493600 2018.02.01 14:00 4.67431000 4.67185000 4.67055000 4.67896000 4.67325708 0.00382462 3438 1517495400 2018.02.01 14:30 4.67186000 4.66848000 4.66477000 4.67425000 4.67280212 0.00375675 4075 1517497200 2018.02.01 15:00 4.66848000 4.67160000 4.66741000 4.67315000 4.67268763 0.00366411 4553 1517499000 2018.02.01 15:30 4.67170000 4.67363000 4.67035000 4.67855000 4.67277738 0.00357310 5227 1517500800 2018.02.01 16:00 4.67365000 4.66745000 4.66590000 4.67505000 4.67227001 0.00373824 3807 1517502600 2018.02.01 16:30 4.66745000 4.66083000 4.66037000 4.67055000 4.67118048 0.00464185 3561 1517504400 2018.02.01 17:00 4.66049000 4.65566000 4.65285000 4.66472000 4.66970234 0.00615181 5307 1517506200 2018.02.01 17:30 4.65566000 4.65976000 4.65507000 4.66135000 4.66875545 0.00685446 4828 1517508000 2018.02.01 18:00 4.65980000 4.66647000 4.65675000 4.66875000 4.66853779 0.00694574 5093 1517509800 2018.02.01 18:30 4.66647000 4.66690000 4.66456000 4.67039000 4.66838181 0.00701727 3176 1517511600 2018.02.01 19:00 4.66690000 4.66750000 4.66425000 4.67488000 4.66829783 0.00682418 4623 1517513400 2018.02.01 19:30 4.66746000 4.66434000 4.66285000 4.66827000 4.66792089 0.00683167 3028 1517515200 2018.02.01 20:00 4.66425000 4.66575000 4.66383000 4.66760000 4.66771414 0.00672399 2462 1517517000 2018.02.01 20:30 4.66575000 4.67074000 4.66465000 4.67167000 4.66800232 0.00632440 2287 1517518800 2018.02.01 21:00 4.67074000 4.67093000 4.66480000 4.67165000 4.66828115 0.00590528 2965 1517520600 2018.02.01 21:30 4.67093000 4.66695000 4.66625000 4.67095000 4.66815437 0.00552904 3169 1517522400 2018.02.01 22:00 4.66690000 4.67387000 4.66670000 4.67704000 4.66869872 0.00534945 3854 1517524200 2018.02.01 22:30 4.67387000 4.67285000 4.67172000 4.67762000 4.66909408 0.00530162 2285 1517526000 2018.02.01 23:00 4.67280000 4.67002000 4.66995000 4.67460000 4.66918226 0.00500264 700 1517527800 2018.02.01 23:30 4.67002000 4.67025000 4.66658000 4.67609000 4.66928395 0.00490841 1436 1517529600 2018.02.02 00:00 4.66322000 4.66710000 4.66138000 4.67115000 4.66907595 0.00482963 365 1517531400 2018.02.02 00:30 4.66115000 4.66720000 4.66115000 4.66825000 4.66889729 0.00479049 661 1517533200 2018.02.02 01:00 4.66740000 4.66911000 4.66740000 4.66942000 4.66891755 0.00475902 337 1517535000 2018.02.02 01:30 4.66896000 4.67275000 4.66896000 4.67465000 4.66928254 0.00485496 297 1517536800 2018.02.02 02:00 4.67271000 4.67180000 4.67055000 4.67395000 4.66952230 0.00496116 725 1517538600 2018.02.02 02:30 4.67185000 4.67420000 4.67185000 4.67535000 4.66996780 0.00482693 1067 1517540400 2018.02.02 03:00 4.67410000 4.67628000 4.67105000 4.67660000 4.67056896 0.00403659 2529 1517542200 2018.02.02 03:30 4.67628000 4.67550000 4.67205000 4.67684000 4.67103858 0.00352124 2229 1517544000 2018.02.02 04:00 4.67555000 4.67645000 4.67425000 4.67715000 4.67155396 0.00368988 1215 1517545800 2018.02.02 04:30 4.67655000 4.67885000 4.67555000 4.67955000 4.67224882 0.00403448 1893 1517547600 2018.02.02 05:00 4.67865000 4.67910000 4.67825000 4.68040000 4.67290131 0.00431691 1377 1517549400 2018.02.02 05:30 4.67915000 4.67632000 4.67068000 4.67965000 4.67322690 0.00400652 567 1517551200 2018.02.02 06:00 4.67647000 4.67185000 4.66745000 4.67905000 4.67309577 0.00363403 476 1517553000 2018.02.02 06:30 4.67190000 4.67595000 4.67150000 4.67635000 4.67336760 0.00367893 607 1517554800 2018.02.02 07:00 4.67590000 4.67700000 4.67530000 4.67850000 4.67371354 0.00376212 614 1517556600 2018.02.02 07:30 4.67690000 4.67990000 4.67660000 4.68209000 4.67430273 0.00374226 861 1517558400 2018.02.02 08:00 4.67985000 4.68200000 4.67705000 4.68410000 4.67503580 0.00419647 2408 1517560200 2018.02.02 08:30 4.68215000 4.68438000 4.67985000 4.68578000 4.67592573 0.00479040 1357 1517562000 2018.02.02 09:00 4.68468000 4.68406000 4.68249000 4.68892000 4.67670042 0.00507625 1354 1517563800 2018.02.02 09:30 4.68406000 4.68645000 4.68051000 4.68660000 4.67762895 0.00547934 1609 1517565600 2018.02.02 10:00 4.68640000 4.68560000 4.68411000 4.68847000 4.67838810 0.00536915 2695 1517567400 2018.02.02 10:30 4.68555000 4.68982000 4.67971000 4.69115000 4.67947685 0.00550741 3951 1517569200 2018.02.02 11:00 4.68982000 4.68996000 4.68885000 4.69620000 4.68047525 0.00561971 2687 1517571000 2018.02.02 11:30 4.68983000 4.69130000 4.68781000 4.69484000 4.68150617 0.00598336 1741 1517572800 2018.02.02 12:00 4.69130000 4.68971000 4.68845000 4.69265000 4.68228749 0.00595744 1854 1517574600 2018.02.02 12:30 4.68971000 4.68885000 4.68442000 4.69152000 4.68291249 0.00593008 1857 1517576400 2018.02.02 13:00 4.68870000 4.68500000 4.68322000 4.69016000 4.68311130 0.00578157 2085 1517578200 2018.02.02 13:30 4.68525000 4.68600000 4.68121000 4.68902000 4.68338642 0.00557889 1399 1517580000 2018.02.02 14:00 4.68604000 4.68955000 4.68499000 4.69000000 4.68397342 0.00554366 1791 1517581800 2018.02.02 14:30 4.68960000 4.68650000 4.68581000 4.69159000 4.68421405 0.00545902 1643 1517583600 2018.02.02 15:00 4.68690000 4.67821000 4.67811000 4.68700000 4.68364224 0.00550335 2948 1517585400 2018.02.02 15:30 4.67821000 4.68275000 4.67383000 4.69787000 4.68355726 0.00526831 8186 1517587200 2018.02.02 16:00 4.68273000 4.68364000 4.67952000 4.69010000 4.68356514 0.00456973 6338 1517589000 2018.02.02 16:30 4.68364000 4.68326000 4.67845000 4.68475000 4.68353608 0.00425244 4712 1517590800 2018.02.02 17:00 4.68345000 4.68048000 4.67643000 4.69110000 4.68324502 0.00419130 5785 1517592600 2018.02.02 17:30 4.68043000 4.68215000 4.67510000 4.68325000 4.68314074 0.00418871 6080 1517594400 2018.02.02 18:00 4.68220000 4.68178000 4.68090000 4.68630000 4.68301114 0.00426544 4837 1517596200 2018.02.02 18:30 4.68180000 4.68625000 4.68139000 4.68745000 4.68331961 0.00414050 3616 1517598000 2018.02.02 19:00 4.68625000 4.68950000 4.68327000 4.69115000 4.68390821 0.00405068 3819 1517599800 2018.02.02 19:30 4.68960000 4.68855000 4.68530000 4.69085000 4.68435029 0.00394444 2288 1517601600 2018.02.02 20:00 4.68875000 4.68824000 4.68440000 4.69543000 4.68472074 0.00388541 2145 1517603400 2018.02.02 20:30 4.68846000 4.69096000 4.68520000 4.69346000 4.68531495 0.00379719 1904 1517605200 2018.02.02 21:00 4.69085000 4.69306000 4.68799000 4.69422000 4.68605258 0.00393055 2491 1517607000 2018.02.02 21:30 4.69304000 4.69628000 4.68858000 4.70003000 4.68702662 0.00439425 2532 1517608800 2018.02.02 22:00 4.69628000 4.69755000 4.69605000 4.69925000 4.68802884 0.00506839 2264 1517610600 2018.02.02 22:30 4.69750000 4.70415000 4.69723000 4.70737000 4.68956419 0.00648368 2770 1517612400 2018.02.02 23:00 4.70400000 4.69964000 4.69901000 4.70465000 4.69052379 0.00701283 1071 1517614200 2018.02.02 23:30 4.69964000 4.69219000 4.68973000 4.70013000 4.69068248 0.00699202 700 1517788800 2018.02.05 00:00 4.68775000 4.68985000 4.68098000 4.69350000 4.69060320 0.00696840 1111 1517790600 2018.02.05 00:30 4.68995000 4.69000000 4.68808000 4.69110000 4.69054575 0.00689532 556 1517792400 2018.02.05 01:00 4.69000000 4.69421000 4.68750000 4.69422000 4.69089472 0.00642676 1908 1517794200 2018.02.05 01:30 4.69438000 4.69626000 4.69438000 4.69959000 4.69140570 0.00633975 130 1517796000 2018.02.05 02:00 4.69638000 4.69975000 4.69453000 4.70098000 4.69220040 0.00645044 132 1517797800 2018.02.05 02:30 4.69986000 4.70133000 4.69807000 4.70133000 4.69306988 0.00653407 125 1517799600 2018.02.05 03:00 4.70102000 4.69743000 4.69622000 4.70128000 4.69348513 0.00599883 114 1517801400 2018.02.05 03:30 4.69754000 4.69936000 4.69751000 4.70087000 4.69404464 0.00558830 106 1517803200 2018.02.05 04:00 4.69963000 4.69948000 4.69568000 4.70001000 4.69456230 0.00497721 122 1517805000 2018.02.05 04:30 4.69964000 4.70183000 4.69924000 4.70216000 4.69525446 0.00481312 194 1517806800 2018.02.05 05:00 4.70183000 4.70270000 4.70089000 4.70371000 4.69596356 0.00485055 306 1517808600 2018.02.05 05:30 4.70246000 4.69919000 4.69913000 4.70265000 4.69627084 0.00457806 361 1517810400 2018.02.05 06:00 4.69925000 4.70135000 4.69906000 4.70210000 4.69675457 0.00427020 384 1517812200 2018.02.05 06:30 4.70130000 4.70080000 4.69950000 4.70215000 4.69713985 0.00408670 885 1517814000 2018.02.05 07:00 4.70085000 4.70105000 4.69901000 4.70181000 4.69751224 0.00399594 752 1517815800 2018.02.05 07:30 4.70109000 4.69675000 4.69561000 4.70217000 4.69743965 0.00400401 1323 1517817600 2018.02.05 08:00 4.69656000 4.69870000 4.69332000 4.70060000 4.69755968 0.00398980 2293 1517819400 2018.02.05 08:30 4.69870000 4.70150000 4.69640000 4.70205000 4.69793495 0.00376923 1428 1517821200 2018.02.05 09:00 4.70164000 4.69625000 4.68906000 4.70164000 4.69777448 0.00377492 2545 1517823000 2018.02.05 09:30 4.69625000 4.69210000 4.69195000 4.70025000 4.69723405 0.00385104 3388 1517824800 2018.02.05 10:00 4.69208000 4.69311000 4.68832000 4.69612000 4.69684129 0.00371946 4523 1517826600 2018.02.05 10:30 4.69311000 4.69175000 4.68639000 4.69405000 4.69635640 0.00379298 2885 1517828400 2018.02.05 11:00 4.69170000 4.69264000 4.68838000 4.69352000 4.69600246 0.00403156 2899 1517830200 2018.02.05 11:30 4.69264000 4.69235000 4.68915000 4.69405000 4.69565460 0.00429042 3459 1517832000 2018.02.05 12:00 4.69230000 4.69965000 4.69096000 4.69965000 4.69603512 0.00409305 2933 1517833800 2018.02.05 12:30 4.69960000 4.69329000 4.69307000 4.70015000 4.69577368 0.00407380 2996 1517835600 2018.02.05 13:00 4.69320000 4.69055000 4.68919000 4.69577000 4.69527619 0.00441696 2937 1517837400 2018.02.05 13:30 4.69055000 4.68520000 4.68360000 4.69079000 4.69431655 0.00520047 4723 1517839200 2018.02.05 14:00 4.68525000 4.68760000 4.68450000 4.69050000 4.69367688 0.00551593 4673 1517841000 2018.02.05 14:30 4.68756000 4.68026000 4.68026000 4.68756000 4.69239908 0.00638015 3279 1517842800 2018.02.05 15:00 4.68041000 4.68045000 4.67470000 4.68165000 4.69126107 0.00684524 4613 1517844600 2018.02.05 15:30 4.68037000 4.68057000 4.67617000 4.68260000 4.69024287 0.00732061 4090 1517846400 2018.02.05 16:00 4.68060000 4.67225000 4.66925000 4.68145000 4.68852927 0.00838511 4821 1517848200 2018.02.05 16:30 4.67230000 4.67689000 4.66841000 4.67846000 4.68742077 0.00862364 6352 1517850000 2018.02.05 17:00 4.67424000 4.67335000 4.66976000 4.68049000 4.68608069 0.00896466 5860 1517851800 2018.02.05 17:30 4.67345000 4.67548000 4.67271000 4.67895000 4.68507110 0.00919647 5142 1517853600 2018.02.05 18:00 4.67555000 4.67615000 4.67226000 4.67840000 4.68422147 0.00908488 4715 1517855400 2018.02.05 18:30 4.67611000 4.67465000 4.67262000 4.67778000 4.68330991 0.00865173 2588 1517857200 2018.02.05 19:00 4.67470000 4.67700000 4.67005000 4.67725000 4.68270896 0.00836537 2435 1517859000 2018.02.05 19:30 4.67705000 4.67900000 4.67675000 4.68123000 4.68235573 0.00818649 1931 1517860800 2018.02.05 20:00 4.67890000 4.68530000 4.67843000 4.68530000 4.68263613 0.00782712 2902 1517862600 2018.02.05 20:30 4.68545000 4.68339000 4.68041000 4.68879000 4.68270793 0.00755782 2579 1517864400 2018.02.05 21:00 4.68337000 4.68470000 4.68112000 4.68620000 4.68289765 0.00724831 2177 1517866200 2018.02.05 21:30 4.68465000 4.68609000 4.68344000 4.68805000 4.68320169 0.00701165 3808 1517868000 2018.02.05 22:00 4.68609000 4.69385000 4.68460000 4.70024000 4.68421581 0.00672120 10385 1517869800 2018.02.05 22:30 4.69380000 4.68965000 4.68912000 4.69890000 4.68473335 0.00674461 6114 1517871600 2018.02.05 23:00 4.68960000 4.69431000 4.68815000 4.69855000 4.68564541 0.00738604 3825 1517873400 2018.02.05 23:30 4.69420000 4.68695000 4.68329000 4.69870000 4.68576966 0.00745495 3279 1517875200 2018.02.06 00:00 4.68108000 4.68750000 4.67850000 4.68965000 4.68593445 0.00754086 612 1517877000 2018.02.06 00:30 4.68642000 4.68670000 4.67540000 4.69030000 4.68600736 0.00747208 1206 1517878800 2018.02.06 01:00 4.68670000 4.68429000 4.67550000 4.68690000 4.68584381 0.00729953 1540 1517880600 2018.02.06 01:30 4.68429000 4.68450000 4.68187000 4.68565000 4.68571582 0.00715324 1777 1517882400 2018.02.06 02:00 4.68455000 4.68805000 4.67870000 4.68892000 4.68593813 0.00659230 3856 1517884200 2018.02.06 02:30 4.68763000 4.68840000 4.68396000 4.68986000 4.68617259 0.00637558 2809 1517886000 2018.02.06 03:00 4.68845000 4.68895000 4.68651000 4.69020000 4.68643711 0.00579980 2875 1517887800 2018.02.06 03:30 4.68895000 4.69156000 4.68245000 4.69236000 4.68692500 0.00548189 5220 1517889600 2018.02.06 04:00 4.69156000 4.69183000 4.68235000 4.69495000 4.68739214 0.00512054 5639 1517891400 2018.02.06 04:30 4.69183000 4.69070000 4.68706000 4.69332000 4.68770718 0.00434851 3839 1517893200 2018.02.06 05:00 4.69060000 4.69010000 4.68959000 4.69259000 4.68793506 0.00367115 2438 1517895000 2018.02.06 05:30 4.69005000 4.68745000 4.68584000 4.69155000 4.68788887 0.00308629 3120 1517896800 2018.02.06 06:00 4.68745000 4.68653000 4.68517000 4.69063000 4.68775945 0.00306580 2709 1517898600 2018.02.06 06:30 4.68653000 4.68869000 4.68151000 4.68915000 4.68784808 0.00289090 2121 1517900400 2018.02.06 07:00 4.68870000 4.68640000 4.68460000 4.69310000 4.68771016 0.00286355 3223 1517902200 2018.02.06 07:30 4.68630000 4.68432000 4.67790000 4.68670000 4.68738729 0.00304651 2014 1517904000 2018.02.06 08:00 4.68442000 4.68390000 4.68222000 4.68695000 4.68705517 0.00288862 3175 1517905800 2018.02.06 08:30 4.68419000 4.68808000 4.68231000 4.69031000 4.68715277 0.00280941 1656 1517907600 2018.02.06 09:00 4.68815000 4.68252000 4.68129000 4.69184000 4.68671155 0.00260612 4459 1517909400 2018.02.06 09:30 4.68266000 4.69568000 4.68170000 4.69815000 4.68756569 0.00310935 4484 1517911200 2018.02.06 10:00 4.69568000 4.70420000 4.69398000 4.70974000 4.68914991 0.00475403 7466 1517913000 2018.02.06 10:30 4.70425000 4.69625000 4.69065000 4.70565000 4.68982611 0.00503179 5894 1517914800 2018.02.06 11:00 4.69631000 4.69250000 4.68993000 4.69765000 4.69008077 0.00493553 3884 1517916600 2018.02.06 11:30 4.69245000 4.69149000 4.68765000 4.69435000 4.69021498 0.00479305 5788 1517918400 2018.02.06 12:00 4.69149000 4.69557000 4.69039000 4.69670000 4.69072498 0.00493873 4779 1517920200 2018.02.06 12:30 4.69557000 4.68784000 4.68565000 4.69600000 4.69045022 0.00493349 5342 1517922000 2018.02.06 13:00 4.68784000 4.68472000 4.68171000 4.68965000 4.68990449 0.00506883 4343 1517923800 2018.02.06 13:30 4.68469000 4.68010000 4.67971000 4.69005000 4.68897073 0.00551121 5478 1517925600 2018.02.06 14:00 4.68006000 4.67456000 4.66960000 4.68176000 4.68759828 0.00641554 7253 1517927400 2018.02.06 14:30 4.67456000 4.66745000 4.66587000 4.67530000 4.68567939 0.00799776 5558 1517929200 2018.02.06 15:00 4.66750000 4.67364000 4.66225000 4.67364000 4.68453278 0.00858182 8159 1517931000 2018.02.06 15:30 4.67364000 4.67007000 4.66084000 4.67494000 4.68315538 0.00942676 9494 1517932800 2018.02.06 16:00 4.67015000 4.67117000 4.66903000 4.67585000 4.68201391 0.01004459 6395 1517934600 2018.02.06 16:30 4.67117000 4.66182000 4.65600000 4.67320000 4.68009068 0.01135379 9018 1517936400 2018.02.06 17:00 4.66182000 4.65625000 4.65453000 4.66650000 4.67782014 0.01302484 8910 1517938200 2018.02.06 17:30 4.65625000 4.66485000 4.65365000 4.66585000 4.67658489 0.01362555 8996 1517940000 2018.02.06 18:00 4.66477000 4.66930000 4.66349000 4.66985000 4.67589109 0.01383520 6089 1517941800 2018.02.06 18:30 4.66925000 4.66850000 4.66791000 4.67580000 4.67518718 0.01386308 4334 1517943600 2018.02.06 19:00 4.66855000 4.66660000 4.66595000 4.67157000 4.67436935 0.01412375 4827 1517945400 2018.02.06 19:30 4.66670000 4.67085000 4.66285000 4.67280000 4.67403417 0.01339878 4625 1517947200 2018.02.06 20:00 4.67075000 4.67518000 4.66956000 4.67652000 4.67414330 0.01156248 3761 1517949000 2018.02.06 20:30 4.67520000 4.67910000 4.67082000 4.67920000 4.67461537 0.01047972 3169 1517950800 2018.02.06 21:00 4.67920000 4.67570000 4.67385000 4.68135000 4.67471867 0.00969427 2937 1517952600 2018.02.06 21:30 4.67575000 4.67200000 4.67185000 4.67719000 4.67445974 0.00892178 3322 1517954400 2018.02.06 22:00 4.67200000 4.66500000 4.66460000 4.67210000 4.67355882 0.00759555 3768 1517956200 2018.02.06 22:30 4.66500000 4.66317000 4.65909000 4.66690000 4.67256941 0.00691521 3220 1517958000 2018.02.06 23:00 4.66343000 4.66752000 4.66285000 4.66945000 4.67208851 0.00625527 535 1517959800 2018.02.06 23:30 4.66737000 4.66597000 4.66489000 4.66975000 4.67150579 0.00586987 827 1517961600 2018.02.07 00:00 4.66545000 4.66200000 4.65821000 4.66815000 4.67060048 0.00579092 628 1517963400 2018.02.07 00:30 4.66155000 4.66325000 4.65894000 4.66420000 4.66990044 0.00572057 1243 1517965200 2018.02.07 01:00 4.66295000 4.66425000 4.66180000 4.66605000 4.66936230 0.00560940 1088 1517967000 2018.02.07 01:30 4.66435000 4.66410000 4.66375000 4.66600000 4.66886113 0.00557118 573 1517968800 2018.02.07 02:00 4.66400000 4.66988000 4.66240000 4.67305000 4.66895816 0.00558056 1380 1517970600 2018.02.07 02:30 4.66990000 4.67010000 4.66942000 4.67379000 4.66906691 0.00538055 939 1517972400 2018.02.07 03:00 4.67010000 4.66815000 4.66788000 4.67210000 4.66897958 0.00454398 1165 1517974200 2018.02.07 03:30 4.66815000 4.66938000 4.66793000 4.67113000 4.66901772 0.00445434 867 1517976000 2018.02.07 04:00 4.66947000 4.66138000 4.66120000 4.67040000 4.66829032 0.00468548 808 1517977800 2018.02.07 04:30 4.66138000 4.66375000 4.66135000 4.66470000 4.66785791 0.00477521 1618 1517979600 2018.02.07 05:00 4.66380000 4.66480000 4.66225000 4.66550000 4.66756668 0.00481959 1712 1517981400 2018.02.07 05:30 4.66475000 4.66533000 4.66468000 4.66845000 4.66735366 0.00479133 1346 1517983200 2018.02.07 06:00 4.66533000 4.67890000 4.66430000 4.68022000 4.66845331 0.00519974 1131 1517985000 2018.02.07 06:30 4.67890000 4.67254000 4.66849000 4.67890000 4.66884252 0.00481752 576 1517986800 2018.02.07 07:00 4.67270000 4.67397000 4.67270000 4.67635000 4.66933085 0.00489327 590 1517988600 2018.02.07 07:30 4.67397000 4.67695000 4.67335000 4.67901000 4.67005648 0.00544479 1189 1517990400 2018.02.07 08:00 4.67685000 4.67612000 4.67255000 4.67755000 4.67063396 0.00572950 1900 1517992200 2018.02.07 08:30 4.67643000 4.67247000 4.66669000 4.67795000 4.67080882 0.00556532 1334 1517994000 2018.02.07 09:00 4.67235000 4.67002000 4.66529000 4.67381000 4.67073370 0.00549060 1845 1517995800 2018.02.07 09:30 4.67002000 4.67290000 4.66976000 4.67669000 4.67094001 0.00547720 2423 1517997600 2018.02.07 10:00 4.67320000 4.66804000 4.66666000 4.67425000 4.67066382 0.00505986 3883 1517999400 2018.02.07 10:30 4.66760000 4.66953000 4.66628000 4.67340000 4.67055584 0.00476510 3998 1518001200 2018.02.07 11:00 4.66953000 4.66569000 4.66486000 4.67120000 4.67009242 0.00461772 4413 1518003000 2018.02.07 11:30 4.66570000 4.66381000 4.66304000 4.66845000 4.66949410 0.00462302 4191 1518004800 2018.02.07 12:00 4.66378000 4.66315000 4.66126000 4.66700000 4.66888990 0.00485459 3615 1518006600 2018.02.07 12:30 4.66325000 4.66973000 4.66145000 4.67159000 4.66896991 0.00484407 4271 1518008400 2018.02.07 13:00 4.66973000 4.66903000 4.66865000 4.67330000 4.66897563 0.00484014 2650 1518010200 2018.02.07 13:30 4.66909000 4.66825000 4.66640000 4.67125000 4.66890652 0.00484739 3440 1518012000 2018.02.07 14:00 4.66820000 4.66863000 4.66451000 4.66980000 4.66888019 0.00455083 3519 1518013800 2018.02.07 14:30 4.66863000 4.66815000 4.66648000 4.67062000 4.66881065 0.00442352 3089 1518015600 2018.02.07 15:00 4.66828000 4.66842000 4.66632000 4.67085000 4.66877344 0.00434360 3930 1518017400 2018.02.07 15:30 4.66848000 4.66637000 4.66270000 4.66860000 4.66854454 0.00438609 3289 1518019200 2018.02.07 16:00 4.66653000 4.66588000 4.66311000 4.66717000 4.66829078 0.00384337 3568 1518021000 2018.02.07 16:30 4.66588000 4.66380000 4.66145000 4.66805000 4.66786308 0.00396302 5686 1518022800 2018.02.07 17:00 4.66385000 4.65653000 4.65562000 4.66440000 4.66678374 0.00470083 6178 1518024600 2018.02.07 17:30 4.65653000 4.65060000 4.64960000 4.66098000 4.66524243 0.00571176 6042 1518026400 2018.02.07 18:00 4.65065000 4.64870000 4.64596000 4.65305000 4.66366696 0.00660584 7095 1518028200 2018.02.07 18:30 4.64885000 4.65687000 4.64836000 4.65789000 4.66301963 0.00662083 3341 1518030000 2018.02.07 19:00 4.65670000 4.65435000 4.65039000 4.65675000 4.66219395 0.00687854 3676 1518031800 2018.02.07 19:30 4.65440000 4.65905000 4.65055000 4.65966000 4.66189453 0.00654118 4936 1518033600 2018.02.07 20:00 4.65910000 4.65731000 4.65556000 4.66275000 4.66145791 0.00654500 4338 1518035400 2018.02.07 20:30 4.65731000 4.66170000 4.65525000 4.66344000 4.66148096 0.00628838 2488 1518037200 2018.02.07 21:00 4.66168000 4.65960000 4.65776000 4.66200000 4.66130183 0.00624913 2191 1518039000 2018.02.07 21:30 4.65965000 4.66615000 4.65955000 4.66867000 4.66176356 0.00627503 2119 1518040800 2018.02.07 22:00 4.66610000 4.66155000 4.66114000 4.66771000 4.66174322 0.00626845 1695 1518042600 2018.02.07 22:30 4.66160000 4.66441000 4.66053000 4.66695000 4.66199720 0.00604250 2106 1518044400 2018.02.07 23:00 4.66441000 4.66791000 4.66441000 4.66870000 4.66256032 0.00603537 502 1518046200 2018.02.07 23:30 4.66791000 4.66690000 4.66510000 4.67087000 4.66297362 0.00605616 1417 1518048000 2018.02.08 00:00 4.66366000 4.66995000 4.66296000 4.67045000 4.66363804 0.00629535 974 1518049800 2018.02.08 00:30 4.66960000 4.66635000 4.66442000 4.67165000 4.66389632 0.00633170 923 1518051600 2018.02.08 01:00 4.66645000 4.66890000 4.66610000 4.67200000 4.66437286 0.00653397 966 1518053400 2018.02.08 01:30 4.66890000 4.67053000 4.66803000 4.67053000 4.66495926 0.00690573 752 1518055200 2018.02.08 02:00 4.67053000 4.66984000 4.66784000 4.67434000 4.66542409 0.00719434 1170 1518057000 2018.02.08 02:30 4.66979000 4.66774000 4.65735000 4.67160000 4.66564465 0.00730377 1978 1518058800 2018.02.08 03:00 4.66766000 4.67048000 4.66564000 4.67048000 4.66610516 0.00728417 1883 1518060600 2018.02.08 03:30 4.67035000 4.66502000 4.65840000 4.67035000 4.66600181 0.00637212 1608 1518062400 2018.02.08 04:00 4.66502000 4.66712000 4.66381000 4.66725000 4.66610831 0.00510016 1213 1518064200 2018.02.08 04:30 4.66712000 4.66397000 4.66378000 4.66773000 4.66590466 0.00464103 1365 1518066000 2018.02.08 05:00 4.66393000 4.66606000 4.66393000 4.66959000 4.66591945 0.00385697 1292 1518067800 2018.02.08 05:30 4.66614000 4.66471000 4.66448000 4.66842000 4.66580427 0.00354654 1106 1518069600 2018.02.08 06:00 4.66471000 4.66140000 4.66055000 4.66561000 4.66538481 0.00320819 913 1518071400 2018.02.08 06:30 4.66142000 4.66126000 4.65982000 4.66356000 4.66499197 0.00333108 1158 1518073200 2018.02.08 07:00 4.66118000 4.66375000 4.66087000 4.66654000 4.66487369 0.00316533 1186 1518075000 2018.02.08 07:30 4.66367000 4.66156000 4.65935000 4.66491000 4.66455810 0.00335839 1838 1518076800 2018.02.08 08:00 4.66156000 4.66374000 4.66084000 4.66624000 4.66448019 0.00333212 2348 1518078600 2018.02.08 08:30 4.66374000 4.66088000 4.65770000 4.66576000 4.66413731 0.00358391 1965 1518080400 2018.02.08 09:00 4.66102000 4.67153000 4.66036000 4.67153000 4.66484138 0.00355235 3657 1518082200 2018.02.08 09:30 4.67153000 4.66926000 4.66698000 4.67389000 4.66526220 0.00352349 4276 1518084000 2018.02.08 10:00 4.66985000 4.66445000 4.66013000 4.67092000 4.66518485 0.00338499 4922 1518085800 2018.02.08 10:30 4.66445000 4.66765000 4.66307000 4.67540000 4.66541962 0.00337194 5477 1518087600 2018.02.08 11:00 4.66770000 4.66460000 4.66090000 4.66946000 4.66534156 0.00329543 4746 1518089400 2018.02.08 11:30 4.66455000 4.66898000 4.66300000 4.67085000 4.66568808 0.00316977 4045 1518091200 2018.02.08 12:00 4.66912000 4.68021000 4.66859000 4.68130000 4.66707112 0.00449171 3399 1518093000 2018.02.08 12:30 4.68021000 4.68635000 4.67569000 4.68640000 4.66890720 0.00646700 4187 1518094800 2018.02.08 13:00 4.68630000 4.67544000 4.67413000 4.68635000 4.66952938 0.00678959 3095 1518096600 2018.02.08 13:30 4.67544000 4.67479000 4.67121000 4.67590000 4.67003039 0.00695441 3006 1518098400 2018.02.08 14:00 4.67476000 4.67524000 4.67186000 4.67867000 4.67052654 0.00716023 4115 1518100200 2018.02.08 14:30 4.67511000 4.66998000 4.66690000 4.67684000 4.67047449 0.00699541 5088 1518102000 2018.02.08 15:00 4.66998000 4.67620000 4.66680000 4.67750000 4.67101978 0.00716923 5035 1518103800 2018.02.08 15:30 4.67625000 4.67620000 4.67192000 4.68005000 4.67151313 0.00723331 4003 1518105600 2018.02.08 16:00 4.67625000 4.68350000 4.67456000 4.68476000 4.67265474 0.00757442 3614 1518107400 2018.02.08 16:30 4.68350000 4.68807000 4.68170000 4.68960000 4.67412286 0.00815412 5119 1518109200 2018.02.08 17:00 4.68807000 4.68768000 4.68580000 4.69330000 4.67541401 0.00860533 4963 1518111000 2018.02.08 17:30 4.68769000 4.69210000 4.68393000 4.69513000 4.67700316 0.00909494 4981 1518112800 2018.02.08 18:00 4.69220000 4.69553000 4.69055000 4.69683000 4.67876762 0.00980884 5032 1518114600 2018.02.08 18:30 4.69555000 4.68780000 4.68750000 4.69971000 4.67962784 0.00931326 3883 1518116400 2018.02.08 19:00 4.68770000 4.69740000 4.68493000 4.69940000 4.68132043 0.01019798 4918 1518118200 2018.02.08 19:30 4.69740000 4.69457000 4.68603000 4.69831000 4.68258229 0.01046794 6027 1518120000 2018.02.08 20:00 4.69465000 4.69366000 4.68550000 4.69795000 4.68363731 0.01010166 4893 1518121800 2018.02.08 20:30 4.69368000 4.68837000 4.68727000 4.69696000 4.68408805 0.00955571 2468 1518123600 2018.02.08 21:00 4.68860000 4.69089000 4.68725000 4.69180000 4.68473585 0.00865897 1510 1518125400 2018.02.08 21:30 4.69089000 4.68970000 4.68852000 4.69303000 4.68520863 0.00797479 1409 1518127200 2018.02.08 22:00 4.68975000 4.68745000 4.68565000 4.69507000 4.68542209 0.00790574 1533 1518129000 2018.02.08 22:30 4.68750000 4.69080000 4.68625000 4.69370000 4.68593427 0.00798819 2441 1518130800 2018.02.08 23:00 4.69080000 4.69138000 4.68789000 4.69205000 4.68645291 0.00770725 579 1518132600 2018.02.08 23:30 4.69138000 4.68330000 4.68108000 4.69320000 4.68615264 0.00731511 968 1518134400 2018.02.09 00:00 4.67559000 4.68375000 4.67457000 4.68610000 4.68592381 0.00696247 600 1518136200 2018.02.09 00:30 4.68236000 4.68525000 4.68225000 4.68765000 4.68585964 0.00600684 523 1518138000 2018.02.09 01:00 4.68520000 4.68925000 4.68309000 4.69180000 4.68618253 0.00549326 1383 1518139800 2018.02.09 01:30 4.68930000 4.68830000 4.68750000 4.69185000 4.68638420 0.00491379 1393 1518141600 2018.02.09 02:00 4.68835000 4.68550000 4.68516000 4.69082000 4.68629999 0.00493018 920 1518143400 2018.02.09 02:30 4.68550000 4.68487000 4.68305000 4.68605000 4.68616380 0.00501090 1525 1518145200 2018.02.09 03:00 4.68489000 4.68685000 4.68449000 4.68990000 4.68622915 0.00496058 1932 1518147000 2018.02.09 03:30 4.68685000 4.68430000 4.68360000 4.68885000 4.68604542 0.00490939 2107 1518148800 2018.02.09 04:00 4.68435000 4.68215000 4.68040000 4.68600000 4.68567443 0.00470706 2472 1518150600 2018.02.09 04:30 4.68210000 4.68550000 4.68120000 4.68580000 4.68565782 0.00469201 1849 1518152400 2018.02.09 05:00 4.68550000 4.68735000 4.68525000 4.68860000 4.68581898 0.00382688 1868 1518154200 2018.02.09 05:30 4.68730000 4.68275000 4.68166000 4.68755000 4.68552669 0.00347890 1885 1518156000 2018.02.09 06:00 4.68270000 4.68060000 4.68025000 4.68340000 4.68505748 0.00332612 898 1518157800 2018.02.09 06:30 4.68060000 4.68005000 4.67910000 4.68210000 4.68458058 0.00359084 775 1518159600 2018.02.09 07:00 4.68000000 4.68285000 4.67835000 4.68290000 4.68441576 0.00337873 1310 1518161400 2018.02.09 07:30 4.68290000 4.68120000 4.67890000 4.68350000 4.68410950 0.00333077 1357 1518163200 2018.02.09 08:00 4.68120000 4.68235000 4.67820000 4.68370000 4.68394193 0.00331508 1665 1518165000 2018.02.09 08:30 4.68240000 4.67855000 4.67495000 4.68514000 4.68342841 0.00327541 2013 1518166800 2018.02.09 09:00 4.67855000 4.68355000 4.67536000 4.68771000 4.68343999 0.00274892 3528 1518168600 2018.02.09 09:30 4.68355000 4.68350000 4.67828000 4.68605000 4.68344571 0.00274778 4260 1518170400 2018.02.09 10:00 4.68350000 4.68195000 4.67802000 4.68834000 4.68330326 0.00279075 4210 1518172200 2018.02.09 10:30 4.68200000 4.68415000 4.68124000 4.68673000 4.68338390 0.00275036 3641 1518174000 2018.02.09 11:00 4.68423000 4.68679000 4.68380000 4.69112000 4.68370829 0.00252052 3578 1518175800 2018.02.09 11:30 4.68674000 4.68395000 4.68101000 4.69040000 4.68373131 0.00230537 5345 1518177600 2018.02.09 12:00 4.68390000 4.68836000 4.68338000 4.68911000 4.68417214 0.00256055 3493 1518179400 2018.02.09 12:30 4.68836000 4.68311000 4.68154000 4.69030000 4.68407098 0.00254191 4940 1518181200 2018.02.09 13:00 4.68311000 4.67927000 4.67555000 4.68367000 4.68361375 0.00256155 3106 1518183000 2018.02.09 13:30 4.67925000 4.68315000 4.67717000 4.68575000 4.68356958 0.00254980 4952 1518184800 2018.02.09 14:00 4.68300000 4.68320000 4.67642000 4.68640000 4.68353438 0.00252515 4978 1518186600 2018.02.09 14:30 4.68320000 4.68945000 4.68320000 4.69199000 4.68409777 0.00291669 4952 1518188400 2018.02.09 15:00 4.68950000 4.69152000 4.68699000 4.69943000 4.68480465 0.00347222 5695 1518190200 2018.02.09 15:30 4.69160000 4.68559000 4.68439000 4.69414000 4.68487945 0.00347179 7058 1518192000 2018.02.09 16:00 4.68559000 4.68490000 4.68209000 4.68695000 4.68488140 0.00333791 4749 1518193800 2018.02.09 16:30 4.68495000 4.68290000 4.68094000 4.69033000 4.68469270 0.00314312 5903 1518195600 2018.02.09 17:00 4.68285000 4.67840000 4.67715000 4.68671000 4.68409340 0.00331194 4654 1518197400 2018.02.09 17:30 4.67835000 4.68836000 4.67832000 4.69098000 4.68449974 0.00340289 5755 1518199200 2018.02.09 18:00 4.68836000 4.68741000 4.67900000 4.68836000 4.68477691 0.00345000 5312 1518201000 2018.02.09 18:30 4.68778000 4.68555000 4.68139000 4.68801000 4.68485053 0.00316269 5864 1518202800 2018.02.09 19:00 4.68555000 4.68580000 4.68205000 4.68987000 4.68494096 0.00315731 5428 1518204600 2018.02.09 19:30 4.68579000 4.68732000 4.68147000 4.69520000 4.68516753 0.00318540 4854 1518206400 2018.02.09 20:00 4.68678000 4.68883000 4.68601000 4.69085000 4.68551634 0.00320296 3350 1518208200 2018.02.09 20:30 4.68883000 4.68701000 4.68266000 4.68989000 4.68565859 0.00320775 3039 1518210000 2018.02.09 21:00 4.68679000 4.68590000 4.68282000 4.69081000 4.68568159 0.00319944 4358 1518211800 2018.02.09 21:30 4.68590000 4.68565000 4.67862000 4.68680000 4.68567858 0.00317585 1869 1518213600 2018.02.09 22:00 4.68565000 4.68372000 4.67915000 4.68731000 4.68549205 0.00313548 2951 1518215400 2018.02.09 22:30 4.68372000 4.67775000 4.67660000 4.68410000 4.68475471 0.00353362 3780 1518217200 2018.02.09 23:00 4.67775000 4.68125000 4.67685000 4.68291000 4.68442093 0.00346321 803 1518219000 2018.02.09 23:30 4.68130000 4.67595000 4.67542000 4.68230000 4.68361417 0.00409884 1079 1518393600 2018.02.12 00:00 4.67510000 4.67684000 4.67372000 4.67693000 4.68296901 0.00454445 281 1518395400 2018.02.12 00:30 4.67558000 4.67609000 4.67502000 4.67759000 4.68231387 0.00474178 512 1518397200 2018.02.12 01:00 4.67613000 4.67547000 4.67350000 4.67661000 4.68166207 0.00468540 537 1518399000 2018.02.12 01:30 4.67544000 4.67781000 4.67417000 4.67784000 4.68129521 0.00477280 176 1518400800 2018.02.12 02:00 4.67778000 4.67874000 4.67763000 4.68093000 4.68105185 0.00479822 103 1518402600 2018.02.12 02:30 4.67911000 4.68227000 4.67812000 4.68269000 4.68116787 0.00475907 108 1518404400 2018.02.12 03:00 4.68223000 4.68385000 4.68127000 4.68475000 4.68142331 0.00468722 339 1518406200 2018.02.12 03:30 4.68369000 4.68290000 4.68250000 4.68541000 4.68156395 0.00440962 497 1518408000 2018.02.12 04:00 4.68290000 4.68211000 4.68128000 4.68540000 4.68161595 0.00420761 424 1518409800 2018.02.12 04:30 4.68219000 4.68613000 4.68166000 4.68728000 4.68204586 0.00421235 135 1518411600 2018.02.12 05:00 4.68613000 4.68401000 4.68365000 4.68630000 4.68223292 0.00415833 433 1518413400 2018.02.12 05:30 4.68397000 4.68630000 4.68345000 4.68848000 4.68262026 0.00414853 427 1518415200 2018.02.12 06:00 4.68629000 4.68400000 4.68370000 4.69004000 4.68275167 0.00395473 941 1518417000 2018.02.12 06:30 4.68390000 4.68399000 4.68120000 4.68483000 4.68286960 0.00388721 535 1518418800 2018.02.12 07:00 4.68395000 4.68308000 4.68097000 4.68395000 4.68288964 0.00383574 611 1518420600 2018.02.12 07:30 4.68300000 4.67600000 4.67345000 4.68300000 4.68223348 0.00381338 969 1518422400 2018.02.12 08:00 4.67605000 4.68050000 4.67560000 4.68140000 4.68206839 0.00375762 1604 1518424200 2018.02.12 08:30 4.68050000 4.67824000 4.67666000 4.68060000 4.68170378 0.00362091 1725 1518426000 2018.02.12 09:00 4.67833000 4.67824000 4.67359000 4.68043000 4.68137390 0.00361916 2399 1518427800 2018.02.12 09:30 4.67824000 4.68415000 4.67778000 4.68618000 4.68163829 0.00350161 2786 1518429600 2018.02.12 10:00 4.68415000 4.67973000 4.67945000 4.68428000 4.68145655 0.00334048 3894 1518431400 2018.02.12 10:30 4.67973000 4.68036000 4.67734000 4.68250000 4.68135211 0.00312679 4223 1518433200 2018.02.12 11:00 4.68055000 4.67857000 4.67719000 4.68141000 4.68108715 0.00293401 3527 1518435000 2018.02.12 11:30 4.67857000 4.67525000 4.67429000 4.67857000 4.68053123 0.00323346 2711 1518436800 2018.02.12 12:00 4.67520000 4.67500000 4.67338000 4.67660000 4.68000445 0.00358364 3196 1518438600 2018.02.12 12:30 4.67502000 4.67241000 4.66937000 4.67601000 4.67928117 0.00413016 2608 1518440400 2018.02.12 13:00 4.67253000 4.67465000 4.67064000 4.67586000 4.67884010 0.00426186 2167 1518442200 2018.02.12 13:30 4.67465000 4.67226000 4.67130000 4.67680000 4.67821343 0.00458651 1937 1518444000 2018.02.12 14:00 4.67226000 4.66907000 4.66833000 4.67260000 4.67734262 0.00517244 3213 1518445800 2018.02.12 14:30 4.66918000 4.66653000 4.66525000 4.66973000 4.67631285 0.00560305 3146 1518447600 2018.02.12 15:00 4.66668000 4.65983000 4.65860000 4.66845000 4.67474306 0.00680800 4427 1518449400 2018.02.12 15:30 4.65993000 4.66486000 4.65894000 4.66627000 4.67380181 0.00689187 3908 1518451200 2018.02.12 16:00 4.66486000 4.66370000 4.66160000 4.66939000 4.67283973 0.00709131 3839 1518453000 2018.02.12 16:30 4.66375000 4.66450000 4.65879000 4.66530000 4.67204547 0.00705535 4754 1518454800 2018.02.12 17:00 4.66435000 4.66467000 4.66067000 4.66849000 4.67134305 0.00693831 2035 1518456600 2018.02.12 17:30 4.66482000 4.67148000 4.66195000 4.67270000 4.67135609 0.00685723 1834 1518458400 2018.02.12 18:00 4.67148000 4.67013000 4.66758000 4.67533000 4.67123932 0.00656678 1664 1518460200 2018.02.12 18:30 4.67029000 4.66364000 4.66202000 4.67131000 4.67051558 0.00666262 1562 1518462000 2018.02.12 19:00 4.66355000 4.66065000 4.65833000 4.66485000 4.66957600 0.00687477 2655 1518463800 2018.02.12 19:30 4.66060000 4.66660000 4.65995000 4.66730000 4.66929257 0.00610186 1890 1518465600 2018.02.12 20:00 4.66655000 4.67315000 4.66550000 4.67325000 4.66965994 0.00571061 1932 1518467400 2018.02.12 20:30 4.67315000 4.66855000 4.66607000 4.67440000 4.66955423 0.00517419 1608 1518469200 2018.02.12 21:00 4.66850000 4.66725000 4.66395000 4.66885000 4.66933478 0.00473616 985 1518471000 2018.02.12 21:30 4.66715000 4.67072000 4.66683000 4.67338000 4.66946671 0.00459912 1284 1518472800 2018.02.12 22:00 4.67117000 4.67103000 4.66618000 4.67307000 4.66961559 0.00450183 1160 1518474600 2018.02.12 22:30 4.67105000 4.67225000 4.66919000 4.67560000 4.66986649 0.00460533 1695 1518476400 2018.02.12 23:00 4.67220000 4.67124000 4.66964000 4.67290000 4.66999730 0.00455718 710 1518478200 2018.02.12 23:30 4.67100000 4.66882000 4.66820000 4.67132000 4.66988518 0.00447425 577 1518480000 2018.02.13 00:00 4.66748000 4.66610000 4.66566000 4.66980000 4.66952468 0.00435400 233 1518481800 2018.02.13 00:30 4.66630000 4.66706000 4.66577000 4.66736000 4.66928995 0.00422241 478 1518483600 2018.02.13 01:00 4.66706000 4.67093000 4.66691000 4.67111000 4.66944615 0.00373601 350 1518485400 2018.02.13 01:30 4.67055000 4.67348000 4.67052000 4.67653000 4.66983032 0.00384056 119 1518487200 2018.02.13 02:00 4.67345000 4.66970000 4.66946000 4.67366000 4.66981791 0.00358347 110 1518489000 2018.02.13 02:30 4.67006000 4.66703000 4.66612000 4.67249000 4.66955240 0.00336236 123 1518490800 2018.02.13 03:00 4.66752000 4.67173000 4.66752000 4.67173000 4.66975979 0.00325436 857 1518492600 2018.02.13 03:30 4.67173000 4.67344000 4.67104000 4.67455000 4.67011028 0.00341363 703 1518494400 2018.02.13 04:00 4.67322000 4.67135000 4.66761000 4.67330000 4.67022835 0.00345689 1221 1518496200 2018.02.13 04:30 4.67125000 4.67038000 4.66773000 4.67211000 4.67024279 0.00313050 1189 1518498000 2018.02.13 05:00 4.67034000 4.66864000 4.66672000 4.67087000 4.67009015 0.00229525 708 1518499800 2018.02.13 05:30 4.66863000 4.66835000 4.66792000 4.66967000 4.66992442 0.00219727 886 1518501600 2018.02.13 06:00 4.66850000 4.66995000 4.66835000 4.67045000 4.66992686 0.00207556 975 1518503400 2018.02.13 06:30 4.66985000 4.67255000 4.66900000 4.67255000 4.67017668 0.00212911 940 1518505200 2018.02.13 07:00 4.67245000 4.67310000 4.67040000 4.67550000 4.67045509 0.00211884 1547 1518507000 2018.02.13 07:30 4.67310000 4.67821000 4.67310000 4.67895000 4.67119365 0.00275275 1501 1518508800 2018.02.13 08:00 4.67828000 4.68060000 4.67788000 4.68225000 4.67208950 0.00356510 2121 1518510600 2018.02.13 08:30 4.68061000 4.68259000 4.67790000 4.68345000 4.67308954 0.00445822 1134 1518512400 2018.02.13 09:00 4.68278000 4.68575000 4.68102000 4.68643000 4.67429530 0.00553386 1332 1518514200 2018.02.13 09:30 4.68580000 4.68540000 4.68135000 4.68820000 4.67535289 0.00620307 3704 1518516000 2018.02.13 10:00 4.68570000 4.68740000 4.68180000 4.68824000 4.67650024 0.00670807 4351 1518517800 2018.02.13 10:30 4.68737000 4.68452000 4.68271000 4.69108000 4.67726402 0.00680027 4261 1518519600 2018.02.13 11:00 4.68462000 4.68857000 4.68309000 4.69076000 4.67834078 0.00736312 3894 1518521400 2018.02.13 11:30 4.68898000 4.68271000 4.68246000 4.68968000 4.67875690 0.00745733 3988 1518523200 2018.02.13 12:00 4.68279000 4.68702000 4.68116000 4.68917000 4.67954386 0.00758800 3180 1518525000 2018.02.13 12:30 4.68705000 4.68515000 4.68261000 4.69160000 4.68007778 0.00727031 4941 1518526800 2018.02.13 13:00 4.68520000 4.68827000 4.68375000 4.68975000 4.68085799 0.00739669 4053 1518528600 2018.02.13 13:30 4.68833000 4.68558000 4.68493000 4.69030000 4.68130771 0.00736372 3069 1518530400 2018.02.13 14:00 4.68558000 4.68980000 4.68362000 4.69258000 4.68211650 0.00738011 3233 1518532200 2018.02.13 14:30 4.68980000 4.68385000 4.68345000 4.69081000 4.68228159 0.00692768 4227 1518534000 2018.02.13 15:00 4.68409000 4.68730000 4.68365000 4.68958000 4.68275953 0.00633452 4395 1518535800 2018.02.13 15:30 4.68730000 4.69340000 4.68640000 4.69370000 4.68377291 0.00589553 3554 1518537600 2018.02.13 16:00 4.69345000 4.70015000 4.69299000 4.70142000 4.68533263 0.00607614 3362 1518539400 2018.02.13 16:30 4.70006000 4.70826000 4.69901000 4.70856000 4.68751619 0.00728263 4672 1518541200 2018.02.13 17:00 4.70826000 4.70536000 4.70270000 4.70893000 4.68921560 0.00762420 3973 1518543000 2018.02.13 17:30 4.70549000 4.70788000 4.69988000 4.70935000 4.69099317 0.00836298 3847 1518544800 2018.02.13 18:00 4.70801000 4.70690000 4.70644000 4.71085000 4.69250810 0.00886434 3465 1518546600 2018.02.13 18:30 4.70697000 4.70638000 4.70439000 4.70898000 4.69382923 0.00922457 1193 1518548400 2018.02.13 19:00 4.70630000 4.70835000 4.70520000 4.70995000 4.69521216 0.00974082 1951 1518550200 2018.02.13 19:30 4.70830000 4.70415000 4.70331000 4.70847000 4.69606339 0.00979366 1869 1518552000 2018.02.13 20:00 4.70410000 4.70390000 4.70380000 4.70793000 4.69680973 0.00983962 1445 1518553800 2018.02.13 20:30 4.70395000 4.70155000 4.70085000 4.70435000 4.69726119 0.00954569 1560 1518555600 2018.02.13 21:00 4.70160000 4.70095000 4.70090000 4.70390000 4.69761250 0.00940422 1113 1518557400 2018.02.13 21:30 4.70090000 4.70400000 4.70017000 4.70450000 4.69822083 0.00890972 1161 1518559200 2018.02.13 22:00 4.70400000 4.70365000 4.70265000 4.70770000 4.69873790 0.00862050 1695 1518561000 2018.02.13 22:30 4.70365000 4.70293000 4.70281000 4.70565000 4.69913715 0.00808744 934 1518562800 2018.02.13 23:00 4.70318000 4.70683000 4.70124000 4.70874000 4.69986980 0.00780481 440 1518564600 2018.02.13 23:30 4.70655000 4.70886000 4.70285000 4.70975000 4.70072601 0.00723235 1009 1518566400 2018.02.14 00:00 4.70144000 4.70595000 4.70087000 4.70615000 4.70122353 0.00679374 337 1518568200 2018.02.14 00:30 4.70595000 4.70266000 4.70135000 4.70610000 4.70136034 0.00552902 1629 1518570000 2018.02.14 01:00 4.70266000 4.70230000 4.70175000 4.70659000 4.70144983 0.00449729 628 1518571800 2018.02.14 01:30 4.70240000 4.70310000 4.70170000 4.70325000 4.70160699 0.00401537 195 1518573600 2018.02.14 02:00 4.70305000 4.70375000 4.70191000 4.70495000 4.70181108 0.00386653 893 1518575400 2018.02.14 02:30 4.70380000 4.70395000 4.70365000 4.70784000 4.70201479 0.00346065 550 1518577200 2018.02.14 03:00 4.70400000 4.70947000 4.70075000 4.70961000 4.70272481 0.00326150 446 1518579000 2018.02.14 03:30 4.70959000 4.71080000 4.70765000 4.71136000 4.70349388 0.00310288 517 1518580800 2018.02.14 04:00 4.71080000 4.71295000 4.70980000 4.71510000 4.70439446 0.00332166 1762 1518582600 2018.02.14 04:30 4.71284000 4.72030000 4.71270000 4.72040000 4.70590927 0.00456678 2393 1518584400 2018.02.14 05:00 4.72025000 4.71975000 4.71586000 4.72354000 4.70722744 0.00548442 2072 1518586200 2018.02.14 05:30 4.71973000 4.72000000 4.71831000 4.72216000 4.70844387 0.00623416 921 1518588000 2018.02.14 06:00 4.72000000 4.71761000 4.71695000 4.72200000 4.70931684 0.00659178 1123 1518589800 2018.02.14 06:30 4.71772000 4.70962000 4.70950000 4.72064000 4.70934571 0.00636315 1256 1518591600 2018.02.14 07:00 4.70978000 4.71015000 4.70848000 4.71219000 4.70942231 0.00608826 1097 1518593400 2018.02.14 07:30 4.71019000 4.71300000 4.70995000 4.71623000 4.70976304 0.00603164 1194 1518595200 2018.02.14 08:00 4.71295000 4.70935000 4.70805000 4.71415000 4.70972370 0.00587493 1510 1518597000 2018.02.14 08:30 4.70943000 4.70227000 4.70142000 4.70945000 4.70901383 0.00594649 902 1518598800 2018.02.14 09:00 4.70280000 4.70634000 4.70122000 4.70760000 4.70875918 0.00598730 1274 1518600600 2018.02.14 09:30 4.70616000 4.70660000 4.70023000 4.70693000 4.70855354 0.00603537 3446 1518602400 2018.02.14 10:00 4.70660000 4.70075000 4.69975000 4.71015000 4.70781035 0.00637952 4195 1518604200 2018.02.14 10:30 4.70075000 4.69889000 4.69666000 4.70160000 4.70696079 0.00679517 3215 1518606000 2018.02.14 11:00 4.69900000 4.70105000 4.69761000 4.70289000 4.70639786 0.00703072 3636 1518607800 2018.02.14 11:30 4.70111000 4.69771000 4.69735000 4.70145000 4.70557044 0.00756182 3162 1518609600 2018.02.14 12:00 4.69773000 4.69318000 4.68969000 4.69930000 4.70439040 0.00850055 2370 1518611400 2018.02.14 12:30 4.69315000 4.69551000 4.69026000 4.69610000 4.70354465 0.00908934 3049 1518613200 2018.02.14 13:00 4.69551000 4.69050000 4.68845000 4.69610000 4.70230230 0.00995197 3229 1518615000 2018.02.14 13:30 4.69050000 4.69121000 4.68785000 4.69313000 4.70124589 0.01049606 2324 1518616800 2018.02.14 14:00 4.69121000 4.69071000 4.68862000 4.69245000 4.70024247 0.01081005 2424 1518618600 2018.02.14 14:30 4.69075000 4.69072000 4.69009000 4.69515000 4.69933557 0.01037044 2650 1518620400 2018.02.14 15:00 4.69078000 4.68928000 4.68734000 4.69378000 4.69837790 0.00986171 3773 1518622200 2018.02.14 15:30 4.68928000 4.69555000 4.68038000 4.69994000 4.69810857 0.00868867 15005 1518624000 2018.02.14 16:00 4.69555000 4.69761000 4.69435000 4.70120000 4.69806109 0.00752493 9879 1518625800 2018.02.14 16:30 4.69750000 4.70198000 4.69269000 4.70245000 4.69843432 0.00707548 7227 1518627600 2018.02.14 17:00 4.70183000 4.70300000 4.69938000 4.71224000 4.69886915 0.00664433 6773 1518629400 2018.02.14 17:30 4.70318000 4.70305000 4.70082000 4.70887000 4.69926732 0.00597314 6975 1518631200 2018.02.14 18:00 4.70305000 4.70227000 4.69697000 4.70590000 4.69955329 0.00564843 5216 1518633000 2018.02.14 18:30 4.70227000 4.70029000 4.69195000 4.70393000 4.69962345 0.00564025 2862 1518634800 2018.02.14 19:00 4.70020000 4.70405000 4.69751000 4.70566000 4.70004503 0.00568681 3208 1518636600 2018.02.14 19:30 4.70405000 4.69951000 4.69693000 4.70529000 4.69999408 0.00547109 2669 1518638400 2018.02.14 20:00 4.69951000 4.70385000 4.69904000 4.70645000 4.70036131 0.00571115 3371 1518640200 2018.02.14 20:30 4.70380000 4.69935000 4.69875000 4.70549000 4.70026499 0.00565879 2447 1518642000 2018.02.14 21:00 4.69930000 4.70255000 4.69857000 4.70548000 4.70048261 0.00578464 2277 1518643800 2018.02.14 21:30 4.70280000 4.70280000 4.69935000 4.70565000 4.70070331 0.00587857 2713 1518645600 2018.02.14 22:00 4.70285000 4.70640000 4.70195000 4.70655000 4.70124586 0.00600209 2812 1518647400 2018.02.14 22:30 4.70645000 4.71134000 4.70388000 4.71134000 4.70220720 0.00664366 2363 1518649200 2018.02.14 23:00 4.71115000 4.70900000 4.70864000 4.71152000 4.70285414 0.00652490 824 1518651000 2018.02.14 23:30 4.70890000 4.70825000 4.70530000 4.70955000 4.70336803 0.00627219 970 1518652800 2018.02.15 00:00 4.71018000 4.71490000 4.70936000 4.71525000 4.70446631 0.00644655 948 1518654600 2018.02.15 00:30 4.71490000 4.71380000 4.71071000 4.71560000 4.70535523 0.00625124 1001 1518656400 2018.02.15 01:00 4.71340000 4.71545000 4.71215000 4.71570000 4.70631664 0.00577413 690 1518658200 2018.02.15 01:30 4.71540000 4.71800000 4.71425000 4.72020000 4.70742934 0.00604947 980 1518660000 2018.02.15 02:00 4.71800000 4.71396000 4.71216000 4.71831000 4.70805131 0.00593415 1244 1518661800 2018.02.15 02:30 4.71396000 4.71190000 4.71009000 4.71480000 4.70841785 0.00590597 1724 1518663600 2018.02.15 03:00 4.71185000 4.71530000 4.71140000 4.71715000 4.70907329 0.00608434 1777 1518665400 2018.02.15 03:30 4.71525000 4.71260000 4.71250000 4.71730000 4.70940917 0.00603936 1781 1518667200 2018.02.15 04:00 4.71265000 4.71110000 4.71010000 4.71270000 4.70957020 0.00585801 1111 1518669000 2018.02.15 04:30 4.71115000 4.71165000 4.71070000 4.71735000 4.70976828 0.00551158 1708 1518670800 2018.02.15 05:00 4.71160000 4.71120000 4.70990000 4.71295000 4.70990463 0.00537560 1052 1518672600 2018.02.15 05:30 4.71125000 4.71205000 4.71055000 4.71270000 4.71010895 0.00485965 843 1518674400 2018.02.15 06:00 4.71205000 4.71475000 4.71090000 4.71483000 4.71055096 0.00472266 1202 1518676200 2018.02.15 06:30 4.71470000 4.71195000 4.71102000 4.71510000 4.71068420 0.00398837 1135 1518678000 2018.02.15 07:00 4.71195000 4.71390000 4.71195000 4.71531000 4.71099047 0.00352059 1001 1518679800 2018.02.15 07:30 4.71405000 4.72035000 4.71360000 4.72385000 4.71188185 0.00329000 1080 1518681600 2018.02.15 08:00 4.72035000 4.71550000 4.71370000 4.72150000 4.71222644 0.00301409 1957 1518683400 2018.02.15 08:30 4.71550000 4.71956000 4.71540000 4.72235000 4.71292487 0.00317526 1698 1518685200 2018.02.15 09:00 4.71971000 4.72005000 4.71781000 4.72360000 4.71360345 0.00322950 4218 1518687000 2018.02.15 09:30 4.72000000 4.71952000 4.71631000 4.72635000 4.71416694 0.00310355 6798 1518688800 2018.02.15 10:00 4.71952000 4.72136000 4.71472000 4.72200000 4.71485199 0.00335403 5319 1518690600 2018.02.15 10:30 4.72136000 4.72120000 4.71815000 4.72416000 4.71545656 0.00356502 4710 1518692400 2018.02.15 11:00 4.72120000 4.72070000 4.71853000 4.72305000 4.71595594 0.00373637 3905 1518694200 2018.02.15 11:30 4.72075000 4.71879000 4.71575000 4.72180000 4.71622585 0.00377792 4389 1518696000 2018.02.15 12:00 4.71879000 4.71740000 4.71620000 4.71970000 4.71633767 0.00376014 3224 1518697800 2018.02.15 12:30 4.71740000 4.71735000 4.71575000 4.71930000 4.71643408 0.00363581 3561 1518699600 2018.02.15 13:00 4.71730000 4.71015000 4.70945000 4.71885000 4.71583560 0.00387756 3619 1518701400 2018.02.15 13:30 4.71015000 4.71265000 4.70919000 4.71595000 4.71553221 0.00390475 4620 1518703200 2018.02.15 14:00 4.71270000 4.71160000 4.70930000 4.71320000 4.71515771 0.00394860 4906 1518705000 2018.02.15 14:30 4.71160000 4.70877000 4.70750000 4.71210000 4.71454936 0.00428233 3488 1518706800 2018.02.15 15:00 4.70877000 4.70589000 4.70429000 4.71120000 4.71372466 0.00490536 4919 1518708600 2018.02.15 15:30 4.70589000 4.71175000 4.70439000 4.71365000 4.71353660 0.00498803 5833 1518710400 2018.02.15 16:00 4.71185000 4.71195000 4.70893000 4.71340000 4.71338549 0.00505517 3286 1518712200 2018.02.15 16:30 4.71190000 4.71692000 4.71085000 4.71730000 4.71372211 0.00495839 4798 1518714000 2018.02.15 17:00 4.71692000 4.70910000 4.70770000 4.71955000 4.71328191 0.00523794 6287 1518715800 2018.02.15 17:30 4.70904000 4.71015000 4.70874000 4.71530000 4.71298363 0.00515298 5673 1518717600 2018.02.15 18:00 4.71010000 4.70776000 4.70597000 4.71340000 4.71248614 0.00543024 5091 1518719400 2018.02.15 18:30 4.70761000 4.71134000 4.70650000 4.71445000 4.71237699 0.00523847 1519 1518721200 2018.02.15 19:00 4.71130000 4.70665000 4.70400000 4.71130000 4.71183156 0.00526449 3458 1518723000 2018.02.15 19:30 4.70670000 4.70803000 4.70209000 4.70877000 4.71146951 0.00514211 2628 1518724800 2018.02.15 20:00 4.70803000 4.71452000 4.70703000 4.71540000 4.71176003 0.00462855 2113 1518726600 2018.02.15 20:30 4.71465000 4.71310000 4.71195000 4.71583000 4.71188765 0.00411757 1566 1518728400 2018.02.15 21:00 4.71310000 4.71210000 4.71094000 4.71397000 4.71190787 0.00361632 1666 1518730200 2018.02.15 21:30 4.71215000 4.71673000 4.70967000 4.71673000 4.71236712 0.00350402 1355 1518732000 2018.02.15 22:00 4.71673000 4.71454000 4.71332000 4.71686000 4.71257406 0.00340995 1168 1518733800 2018.02.15 22:30 4.71454000 4.71405000 4.71340000 4.71525000 4.71271463 0.00330900 993 1518735600 2018.02.15 23:00 4.71400000 4.70830000 4.70820000 4.71400000 4.71229419 0.00325240 837 1518737400 2018.02.15 23:30 4.70830000 4.71180000 4.70791000 4.71300000 4.71224712 0.00323854 729 1518739200 2018.02.16 00:00 4.70123000 4.70765000 4.70063000 4.70895000 4.71180930 0.00326676 358 1518741000 2018.02.16 00:30 4.70755000 4.70875000 4.70471000 4.71105000 4.71151794 0.00321288 2225 1518742800 2018.02.16 01:00 4.70865000 4.70676000 4.70515000 4.70952000 4.71106480 0.00311369 573 1518744600 2018.02.16 01:30 4.70688000 4.70675000 4.70538000 4.70991000 4.71065387 0.00325465 321 1518746400 2018.02.16 02:00 4.70657000 4.70946000 4.70530000 4.70961000 4.71054017 0.00325710 593 1518748200 2018.02.16 02:30 4.70938000 4.71035000 4.70931000 4.71305000 4.71052206 0.00292753 555 1518750000 2018.02.16 03:00 4.71040000 4.71285000 4.71035000 4.71350000 4.71074376 0.00296021 774 1518751800 2018.02.16 03:30 4.71280000 4.71695000 4.71240000 4.71860000 4.71133483 0.00328782 1088 1518753600 2018.02.16 04:00 4.71700000 4.71628000 4.71520000 4.72160000 4.71180580 0.00340631 2473 1518755400 2018.02.16 04:30 4.71633000 4.71877000 4.71538000 4.72198000 4.71246906 0.00381726 1969 1518757200 2018.02.16 05:00 4.71877000 4.71695000 4.71423000 4.71980000 4.71289582 0.00377686 1377 1518759000 2018.02.16 05:30 4.71690000 4.71870000 4.71467000 4.71955000 4.71344859 0.00390028 1092 1518760800 2018.02.16 06:00 4.71860000 4.71661000 4.71425000 4.72150000 4.71374968 0.00401149 2730 1518762600 2018.02.16 06:30 4.71650000 4.71695000 4.71315000 4.71900000 4.71405447 0.00413441 1943 1518764400 2018.02.16 07:00 4.71710000 4.71635000 4.71506000 4.72045000 4.71427310 0.00418967 1584 1518766200 2018.02.16 07:30 4.71640000 4.72645000 4.71565000 4.73684000 4.71543280 0.00521462 1224 1518768000 2018.02.16 08:00 4.72640000 4.72535000 4.72120000 4.72820000 4.71637730 0.00592404 1571 1518769800 2018.02.16 08:30 4.72550000 4.72775000 4.72414000 4.73040000 4.71746041 0.00674321 1008 1518771600 2018.02.16 09:00 4.72775000 4.72500000 4.72250000 4.72945000 4.71817847 0.00685443 2442 1518773400 2018.02.16 09:30 4.72500000 4.72215000 4.72137000 4.72665000 4.71855671 0.00687534 4239 1518775200 2018.02.16 10:00 4.72210000 4.71639000 4.71422000 4.72335000 4.71835035 0.00639264 4509 1518777000 2018.02.16 10:30 4.71639000 4.70885000 4.70560000 4.71639000 4.71744556 0.00622525 4417 1518778800 2018.02.16 11:00 4.70855000 4.70056000 4.70022000 4.71439000 4.71583741 0.00683816 4609 1518780600 2018.02.16 11:30 4.70045000 4.69591000 4.69021000 4.70292000 4.71393956 0.00815141 5287 1518782400 2018.02.16 12:00 4.69590000 4.68615000 4.68495000 4.69635000 4.71129294 0.01074403 5081 1518784200 2018.02.16 12:30 4.68615000 4.68490000 4.68252000 4.68920000 4.70877932 0.01294605 5217 1518786000 2018.02.16 13:00 4.68490000 4.68405000 4.67895000 4.68575000 4.70642415 0.01477559 4807 1518787800 2018.02.16 13:30 4.68405000 4.68563000 4.68270000 4.68865000 4.70444375 0.01595037 3843 1518789600 2018.02.16 14:00 4.68563000 4.68235000 4.68170000 4.68890000 4.70233959 0.01716212 4548 1518791400 2018.02.16 14:30 4.68230000 4.68065000 4.67885000 4.68320000 4.70027391 0.01809994 4743 1518793200 2018.02.16 15:00 4.68070000 4.67646000 4.67526000 4.68200000 4.69800592 0.01918351 5072 1518795000 2018.02.16 15:30 4.67630000 4.66900000 4.66833000 4.67948000 4.69524345 0.02050450 4793 1518796800 2018.02.16 16:00 4.66905000 4.66727000 4.66420000 4.66926000 4.69257931 0.02164921 4136 1518798600 2018.02.16 16:30 4.66727000 4.66653000 4.66447000 4.67046000 4.69009843 0.02242615 3299 1518800400 2018.02.16 17:00 4.66627000 4.65872000 4.65846000 4.66719000 4.68711001 0.02351551 1988 1518802200 2018.02.16 17:30 4.65883000 4.65689000 4.65519000 4.66400000 4.68423191 0.02349672 1899 1518804000 2018.02.16 18:00 4.65680000 4.65302000 4.65296000 4.65975000 4.68125935 0.02332401 1554 1518805800 2018.02.16 18:30 4.65312000 4.65455000 4.65253000 4.65954000 4.67871560 0.02215309 1521 1518807600 2018.02.16 19:00 4.65455000 4.65447000 4.65190000 4.65704000 4.67640649 0.02062382 2154 1518809400 2018.02.16 19:30 4.65447000 4.65534000 4.65235000 4.65745000 4.67440016 0.01867758 1795 1518811200 2018.02.16 20:00 4.65534000 4.65592000 4.65377000 4.66066000 4.67264015 0.01670240 2071 1518813000 2018.02.16 20:30 4.65562000 4.64980000 4.64925000 4.65924000 4.67046489 0.01538488 3233 1518814800 2018.02.16 21:00 4.64985000 4.64800000 4.64640000 4.65215000 4.66832538 0.01455585 3276 1518816600 2018.02.16 21:30 4.64805000 4.65110000 4.64780000 4.65255000 4.66668487 0.01355934 1928 1518818400 2018.02.16 22:00 4.65105000 4.64980000 4.64761000 4.65110000 4.66507679 0.01318456 1568 1518820200 2018.02.16 22:30 4.64975000 4.64855000 4.64845000 4.65165000 4.66350281 0.01272431 1129 1518822000 2018.02.16 23:00 4.64850000 4.64875000 4.64755000 4.65020000 4.66209778 0.01206692 680 1518823800 2018.02.16 23:30 4.64910000 4.64500000 4.64494000 4.65035000 4.66046942 0.01112775 600 1518998400 2018.02.19 00:00 4.63990000 4.65005000 4.63990000 4.65130000 4.65947709 0.00997012 224 1519000200 2018.02.19 00:30 4.64730000 4.65095000 4.64730000 4.65245000 4.65866499 0.00865089 568 1519002000 2018.02.19 01:00 4.65100000 4.65322000 4.65045000 4.65618000 4.65814642 0.00750182 214 1519003800 2018.02.19 01:30 4.65352000 4.65175000 4.65168000 4.65512000 4.65753723 0.00686466 73 1519005600 2018.02.19 02:00 4.65155000 4.65455000 4.65114000 4.65494000 4.65725274 0.00634398 105 1519007400 2018.02.19 02:30 4.65462000 4.65572000 4.65444000 4.65772000 4.65710676 0.00588539 103 1519009200 2018.02.19 03:00 4.65565000 4.65958000 4.65556000 4.66036000 4.65734231 0.00609177 298 1519011000 2018.02.19 03:30 4.65938000 4.66140000 4.65748000 4.66161000 4.65772875 0.00646187 458 1519012800 2018.02.19 04:00 4.66120000 4.65955000 4.65760000 4.66145000 4.65790221 0.00652053 432 1519014600 2018.02.19 04:30 4.65959000 4.65785000 4.65770000 4.66040000 4.65789723 0.00647361 596 1519016400 2018.02.19 05:00 4.65780000 4.65725000 4.65685000 4.65860000 4.65783559 0.00638488 653 1519018200 2018.02.19 05:30 4.65715000 4.65635000 4.65545000 4.65785000 4.65769411 0.00626818 861 1519020000 2018.02.19 06:00 4.65625000 4.65450000 4.65420000 4.65685000 4.65738991 0.00608216 1002 1519021800 2018.02.19 06:30 4.65440000 4.65383000 4.65277000 4.65690000 4.65705087 0.00566983 1009 1519023600 2018.02.19 07:00 4.65397000 4.65383000 4.65280000 4.65525000 4.65674412 0.00515705 830 1519025400 2018.02.19 07:30 4.65383000 4.65580000 4.65036000 4.65729000 4.65665420 0.00495440 1366 1519027200 2018.02.19 08:00 4.65575000 4.65855000 4.65505000 4.65940000 4.65683476 0.00482088 2009 1519029000 2018.02.19 08:30 4.65855000 4.66235000 4.65800000 4.66282000 4.65736002 0.00484662 1460 1519030800 2018.02.19 09:00 4.66252000 4.65750000 4.65246000 4.66309000 4.65737335 0.00445358 2870 1519032600 2018.02.19 09:30 4.65746000 4.65703000 4.65111000 4.65750000 4.65734065 0.00347877 2435 1519034400 2018.02.19 10:00 4.65703000 4.65385000 4.65368000 4.65806000 4.65700821 0.00307447 2576 1519036200 2018.02.19 10:30 4.65400000 4.66232000 4.65242000 4.66383000 4.65751409 0.00307493 2467 1519038000 2018.02.19 11:00 4.66235000 4.66376000 4.66112000 4.66709000 4.65810894 0.00331871 1792 1519039800 2018.02.19 11:30 4.66376000 4.66706000 4.66324000 4.66804000 4.65896142 0.00369950 1199 1519041600 2018.02.19 12:00 4.66703000 4.66731000 4.66640000 4.67050000 4.65975652 0.00413952 1342 1519043400 2018.02.19 12:30 4.66731000 4.67295000 4.66378000 4.67295000 4.66101305 0.00518832 1919 1519045200 2018.02.19 13:00 4.67290000 4.66815000 4.66615000 4.67339000 4.66169276 0.00557862 1491 1519047000 2018.02.19 13:30 4.66815000 4.66616000 4.66524000 4.66865000 4.66211821 0.00578643 1266 1519048800 2018.02.19 14:00 4.66603000 4.66225000 4.66074000 4.66690000 4.66213076 0.00576163 1754 1519050600 2018.02.19 14:30 4.66225000 4.65864000 4.65695000 4.66265000 4.66179831 0.00564774 2187 1519052400 2018.02.19 15:00 4.65864000 4.65775000 4.65660000 4.66066000 4.66141275 0.00555223 2434 1519054200 2018.02.19 15:30 4.65780000 4.65091000 4.64955000 4.65836000 4.66041249 0.00580392 3973 1519056000 2018.02.19 16:00 4.65091000 4.65345000 4.65006000 4.65494000 4.65974940 0.00587221 1807 1519057800 2018.02.19 16:30 4.65349000 4.65569000 4.65163000 4.65698000 4.65936279 0.00583981 1652 1519059600 2018.02.19 17:00 4.65569000 4.65448000 4.65381000 4.65758000 4.65889776 0.00590346 1440 1519061400 2018.02.19 17:30 4.65448000 4.65505000 4.64888000 4.65562000 4.65853131 0.00602033 1512 1519063200 2018.02.19 18:00 4.65505000 4.65664000 4.65149000 4.65697000 4.65835118 0.00608640 975 1519065000 2018.02.19 18:30 4.65665000 4.65752000 4.65505000 4.65796000 4.65827202 0.00604437 1042 1519066800 2018.02.19 19:00 4.65725000 4.65715000 4.65313000 4.66098000 4.65816516 0.00607686 1824 1519068600 2018.02.19 19:30 4.65715000 4.66210000 4.65631000 4.66320000 4.65853991 0.00602359 969 1519070400 2018.02.19 20:00 4.66205000 4.66255000 4.65941000 4.66373000 4.65892182 0.00587915 1439 1519072200 2018.02.19 20:30 4.66250000 4.66292000 4.66220000 4.66365000 4.65930260 0.00579953 789 1519074000 2018.02.19 21:00 4.66300000 4.66449000 4.66280000 4.66540000 4.65979664 0.00573485 536 1519075800 2018.02.19 21:30 4.66457000 4.66375000 4.66309000 4.66541000 4.66017315 0.00553603 731 1519077600 2018.02.19 22:00 4.66371000 4.66286000 4.66275000 4.66425000 4.66042904 0.00533631 349 1519079400 2018.02.19 22:30 4.66286000 4.66313000 4.66245000 4.66395000 4.66068627 0.00462616 518 1519081200 2018.02.19 23:00 4.66309000 4.66392000 4.65907000 4.66540000 4.66099425 0.00446329 630 1519083000 2018.02.19 23:30 4.66350000 4.66340000 4.66298000 4.66435000 4.66122337 0.00443218 630 1519084800 2018.02.20 00:00 4.66201000 4.66410000 4.65780000 4.66480000 4.66149733 0.00458376 523 1519086600 2018.02.20 00:30 4.66351000 4.66300000 4.66262000 4.66465000 4.66164044 0.00460849 1013 1519088400 2018.02.20 01:00 4.66310000 4.66185000 4.66105000 4.66575000 4.66166040 0.00453338 648 1519090200 2018.02.20 01:30 4.66180000 4.66190000 4.65940000 4.66285000 4.66168322 0.00385091 475 1519092000 2018.02.20 02:00 4.66185000 4.66230000 4.66035000 4.66375000 4.66174196 0.00339852 803 1519093800 2018.02.20 02:30 4.66230000 4.66481000 4.66230000 4.66586000 4.66203416 0.00323680 491 1519095600 2018.02.20 03:00 4.66477000 4.66165000 4.66151000 4.66519000 4.66199757 0.00275896 1633 1519097400 2018.02.20 03:30 4.66165000 4.66474000 4.66061000 4.66480000 4.66225875 0.00234873 642 1519099200 2018.02.20 04:00 4.66474000 4.66490000 4.66348000 4.66616000 4.66251030 0.00203771 584 1519101000 2018.02.20 04:30 4.66480000 4.66241000 4.66154000 4.66485000 4.66250075 0.00170736 754 1519102800 2018.02.20 05:00 4.66241000 4.66250000 4.66154000 4.66294000 4.66250068 0.00121806 578 1519104600 2018.02.20 05:30 4.66250000 4.66211000 4.65967000 4.66254000 4.66246347 0.00123857 923 1519106400 2018.02.20 06:00 4.66208000 4.66278000 4.66071000 4.66488000 4.66249362 0.00122337 1242 1519108200 2018.02.20 06:30 4.66289000 4.66051000 4.65638000 4.66445000 4.66230470 0.00139006 990 1519110000 2018.02.20 07:00 4.66055000 4.66070000 4.65950000 4.66330000 4.66215187 0.00142027 654 1519111800 2018.02.20 07:30 4.66065000 4.66140000 4.65895000 4.66270000 4.66208026 0.00141715 1157 1519113600 2018.02.20 08:00 4.66140000 4.66611000 4.65921000 4.66611000 4.66246405 0.00151641 2004 1519115400 2018.02.20 08:30 4.66595000 4.66350000 4.65996000 4.66624000 4.66256271 0.00149962 864 1519117200 2018.02.20 09:00 4.66366000 4.66077000 4.65920000 4.66636000 4.66239198 0.00155501 1477 1519119000 2018.02.20 09:30 4.66061000 4.66245000 4.65603000 4.66257000 4.66239750 0.00153746 2000 1519120800 2018.02.20 10:00 4.66240000 4.65910000 4.65741000 4.66380000 4.66208345 0.00170573 3314 1519122600 2018.02.20 10:30 4.65918000 4.66310000 4.65871000 4.66325000 4.66218027 0.00168875 3016 1519124400 2018.02.20 11:00 4.66295000 4.66616000 4.66072000 4.66671000 4.66255929 0.00184168 3062 1519126200 2018.02.20 11:30 4.66616000 4.66105000 4.65955000 4.66690000 4.66241555 0.00187921 3827 1519128000 2018.02.20 12:00 4.66115000 4.66554000 4.66090000 4.66703000 4.66271312 0.00196722 3926 1519129800 2018.02.20 12:30 4.66554000 4.66265000 4.66100000 4.66554000 4.66270710 0.00191057 2896 1519131600 2018.02.20 13:00 4.66267000 4.65877000 4.65766000 4.66315000 4.66233214 0.00209800 3601 1519133400 2018.02.20 13:30 4.65873000 4.66281000 4.65713000 4.66416000 4.66237765 0.00202806 2659 1519135200 2018.02.20 14:00 4.66288000 4.66187000 4.66061000 4.66437000 4.66232930 0.00195039 4103 1519137000 2018.02.20 14:30 4.66187000 4.65997000 4.65922000 4.66292000 4.66210461 0.00201768 2938 1519138800 2018.02.20 15:00 4.66001000 4.65794000 4.65526000 4.66024000 4.66170798 0.00223082 4553 1519140600 2018.02.20 15:30 4.65799000 4.65938000 4.65390000 4.66045000 4.66148627 0.00231124 5502 1519142400 2018.02.20 16:00 4.65938000 4.66973000 4.65878000 4.67075000 4.66227138 0.00286186 5874 1519144200 2018.02.20 16:30 4.66973000 4.68655000 4.66950000 4.68747000 4.66458363 0.00610545 3784 1519146000 2018.02.20 17:00 4.68640000 4.70170000 4.68547000 4.70193000 4.66811853 0.01054638 2783 1519147800 2018.02.20 17:30 4.70165000 4.69789000 4.69084000 4.70665000 4.67095390 0.01287138 2326 1519149600 2018.02.20 18:00 4.69803000 4.69350000 4.69151000 4.69983000 4.67310115 0.01428682 1809 1519151400 2018.02.20 18:30 4.69368000 4.68749000 4.68654000 4.69594000 4.67447152 0.01484756 1591 1519153200 2018.02.20 19:00 4.68710000 4.68742000 4.68530000 4.69262000 4.67570471 0.01512958 2605 1519155000 2018.02.20 19:30 4.68742000 4.68725000 4.68571000 4.68931000 4.67680426 0.01533151 1774 1519156800 2018.02.20 20:00 4.68730000 4.69215000 4.68725000 4.69420000 4.67826576 0.01552623 1528 1519158600 2018.02.20 20:30 4.69220000 4.69145000 4.68681000 4.69364000 4.67952140 0.01570407 1150 1519160400 2018.02.20 21:00 4.69155000 4.68870000 4.68794000 4.69235000 4.68039555 0.01573586 1411 1519162200 2018.02.20 21:30 4.68870000 4.68765000 4.68704000 4.69035000 4.68108645 0.01533934 1271 1519164000 2018.02.20 22:00 4.68755000 4.68880000 4.68755000 4.68995000 4.68182108 0.01514996 904 1519165800 2018.02.20 22:30 4.68875000 4.68614000 4.68595000 4.68900000 4.68223240 0.01460993 1134 1519167600 2018.02.20 23:00 4.68614000 4.68550000 4.68482000 4.68644000 4.68254360 0.01367082 397 1519169400 2018.02.20 23:30 4.68504000 4.68657000 4.68465000 4.68755000 4.68292707 0.01296605 458 1519171200 2018.02.21 00:00 4.68203000 4.68755000 4.68061000 4.68812000 4.68336735 0.01208799 382 1519173000 2018.02.21 00:30 4.68755000 4.68631000 4.68538000 4.68766000 4.68364760 0.01086614 716 1519174800 2018.02.21 01:00 4.68631000 4.68523000 4.68415000 4.68689000 4.68379830 0.00917672 623 1519176600 2018.02.21 01:30 4.68519000 4.68624000 4.68440000 4.68686000 4.68403085 0.00726008 375 1519178400 2018.02.21 02:00 4.68625000 4.68805000 4.68485000 4.68880000 4.68441362 0.00628897 1099 1519180200 2018.02.21 02:30 4.68810000 4.68695000 4.68680000 4.69020000 4.68465518 0.00611767 1446 1519182000 2018.02.21 03:00 4.68700000 4.68760000 4.68455000 4.68800000 4.68493564 0.00461508 1312 1519183800 2018.02.21 03:30 4.68765000 4.68775000 4.68695000 4.68865000 4.68520368 0.00343204 1024 1519185600 2018.02.21 04:00 4.68780000 4.68875000 4.68775000 4.69030000 4.68554142 0.00272201 1011 1519187400 2018.02.21 04:30 4.68875000 4.68665000 4.68642000 4.68885000 4.68564700 0.00261723 1072 1519189200 2018.02.21 05:00 4.68665000 4.68715000 4.68632000 4.68818000 4.68579014 0.00250215 723 1519191000 2018.02.21 05:30 4.68706000 4.69023000 4.68660000 4.69070000 4.68621299 0.00237559 1185 1519192800 2018.02.21 06:00 4.69012000 4.69416000 4.68986000 4.69758000 4.68696984 0.00225856 701 1519194600 2018.02.21 06:30 4.69422000 4.69055000 4.68893000 4.69440000 4.68731081 0.00206650 410 1519196400 2018.02.21 07:00 4.69060000 4.68877000 4.68780000 4.69315000 4.68744978 0.00203848 894 1519198200 2018.02.21 07:30 4.68914000 4.68272000 4.68165000 4.69051000 4.68699933 0.00236545 929 1519200000 2018.02.21 08:00 4.68272000 4.67285000 4.67255000 4.68293000 4.68565177 0.00408465 1872 1519201800 2018.02.21 08:30 4.67316000 4.67325000 4.66814000 4.67364000 4.68447065 0.00518792 1619 1519203600 2018.02.21 09:00 4.67325000 4.67545000 4.67060000 4.67590000 4.68361154 0.00580308 1815 1519205400 2018.02.21 09:30 4.67556000 4.66964000 4.66885000 4.67677000 4.68228092 0.00692183 2893 1519207200 2018.02.21 10:00 4.66950000 4.66445000 4.66317000 4.67090000 4.68058274 0.00836133 2849 1519209000 2018.02.21 10:30 4.66444000 4.66285000 4.65981000 4.66648000 4.67889390 0.00965414 3336 1519210800 2018.02.21 11:00 4.66290000 4.66772000 4.66188000 4.67075000 4.67782972 0.01021306 2598 1519212600 2018.02.21 11:30 4.66772000 4.67372000 4.66654000 4.67413000 4.67743832 0.01020883 2835 1519214400 2018.02.21 12:00 4.67364000 4.67477000 4.67181000 4.67709000 4.67718419 0.01002320 2223 1519216200 2018.02.21 12:30 4.67478000 4.67012000 4.66787000 4.67507000 4.67651141 0.01008477 2360 1519218000 2018.02.21 13:00 4.67014000 4.66808000 4.66800000 4.67214000 4.67570842 0.01014484 1956 1519219800 2018.02.21 13:30 4.66808000 4.66631000 4.66527000 4.66893000 4.67481333 0.01019465 1828 1519221600 2018.02.21 14:00 4.66631000 4.66278000 4.66000000 4.66750000 4.67366730 0.01028334 2672 1519223400 2018.02.21 14:30 4.66264000 4.66545000 4.65920000 4.66660000 4.67288470 0.01017222 1708 1519225200 2018.02.21 15:00 4.66551000 4.66110000 4.66079000 4.66715000 4.67176235 0.01017063 2126 1519227000 2018.02.21 15:30 4.66126000 4.67297000 4.66099000 4.67298000 4.67187736 0.00928530 2744 1519228800 2018.02.21 16:00 4.67297000 4.67206000 4.66948000 4.67502000 4.67189476 0.00783558 3751 1519230600 2018.02.21 16:30 4.67206000 4.66923000 4.66840000 4.67407000 4.67164097 0.00661935 2611 1519232400 2018.02.21 17:00 4.66960000 4.66759000 4.66702000 4.67176000 4.67125516 0.00534630 2349 1519234200 2018.02.21 17:30 4.66759000 4.66635000 4.66464000 4.66954000 4.67078801 0.00460138 2270 1519236000 2018.02.21 18:00 4.66635000 4.66523000 4.66310000 4.66981000 4.67025867 0.00450734 1841 1519237800 2018.02.21 18:30 4.66507000 4.66470000 4.66101000 4.66679000 4.66972927 0.00439689 1321 1519239600 2018.02.21 19:00 4.66470000 4.66495000 4.66275000 4.66530000 4.66927411 0.00412545 2008 1519241400 2018.02.21 19:30 4.66495000 4.66497000 4.66249000 4.66535000 4.66886419 0.00405757 1818 1519243200 2018.02.21 20:00 4.66497000 4.66560000 4.66441000 4.66780000 4.66855332 0.00389404 1303 1519245000 2018.02.21 20:30 4.66550000 4.66410000 4.66320000 4.66876000 4.66812919 0.00370431 1463 1519246800 2018.02.21 21:00 4.66420000 4.66205000 4.66143000 4.67154000 4.66755022 0.00383567 7422 1519248600 2018.02.21 21:30 4.66228000 4.65940000 4.65576000 4.66563000 4.66677401 0.00386425 3049 1519250400 2018.02.21 22:00 4.65950000 4.66060000 4.65555000 4.66402000 4.66618601 0.00356415 1790 1519252200 2018.02.21 22:30 4.66055000 4.66138000 4.65721000 4.66245000 4.66572829 0.00352594 1033 1519254000 2018.02.21 23:00 4.66138000 4.66123000 4.65858000 4.66564000 4.66529988 0.00355576 858 1519255800 2018.02.21 23:30 4.66064000 4.65282000 4.65282000 4.66400000 4.66411132 0.00438686 927 1519257600 2018.02.22 00:00 4.64844000 4.65730000 4.64844000 4.66070000 4.66346263 0.00465750 887 1519259400 2018.02.22 00:30 4.65735000 4.65940000 4.65499000 4.66130000 4.66307571 0.00475562 480 1519261200 2018.02.22 01:00 4.65950000 4.66180000 4.65915000 4.66205000 4.66295421 0.00476081 493 1519263000 2018.02.22 01:30 4.66190000 4.66066000 4.66066000 4.66310000 4.66273572 0.00424399 364 1519264800 2018.02.22 02:00 4.66075000 4.66215000 4.65652000 4.66215000 4.66267993 0.00369685 905 1519266600 2018.02.22 02:30 4.66215000 4.66405000 4.66126000 4.66518000 4.66281042 0.00342451 1132 1519268400 2018.02.22 03:00 4.66405000 4.65941000 4.65790000 4.66480000 4.66248657 0.00326852 1579 1519270200 2018.02.22 03:30 4.66002000 4.65950000 4.65885000 4.66528000 4.66220213 0.00315271 1543 1519272000 2018.02.22 04:00 4.65950000 4.66105000 4.65866000 4.66115000 4.66209241 0.00306168 1244 1519273800 2018.02.22 04:30 4.66100000 4.66148000 4.65930000 4.66215000 4.66203408 0.00299189 1333 1519275600 2018.02.22 05:00 4.66126000 4.66535000 4.66120000 4.66721000 4.66234988 0.00311337 845 1519277400 2018.02.22 05:30 4.66535000 4.66661000 4.66175000 4.66710000 4.66275561 0.00335801 800 1519279200 2018.02.22 06:00 4.66661000 4.66711000 4.66588000 4.66715000 4.66317031 0.00362476 635 1519281000 2018.02.22 06:30 4.66711000 4.66533000 4.66533000 4.66906000 4.66337600 0.00375306 883 1519282800 2018.02.22 07:00 4.66533000 4.66179000 4.66092000 4.66671000 4.66322495 0.00368179 806 1519284600 2018.02.22 07:30 4.66179000 4.66235000 4.65612000 4.66320000 4.66314162 0.00354869 1237 1519286400 2018.02.22 08:00 4.66240000 4.66345000 4.65837000 4.66449000 4.66317099 0.00351566 1493 1519288200 2018.02.22 08:30 4.66345000 4.66660000 4.66056000 4.66769000 4.66349756 0.00369826 1126 1519290000 2018.02.22 09:00 4.66683000 4.66348000 4.66170000 4.66803000 4.66349589 0.00366270 1872 1519291800 2018.02.22 09:30 4.66348000 4.66951000 4.66007000 4.66951000 4.66406866 0.00324253 2631 1519293600 2018.02.22 10:00 4.66951000 4.66665000 4.66630000 4.67320000 4.66431450 0.00299204 3507 1519295400 2018.02.22 10:30 4.66653000 4.68003000 4.66475000 4.68062000 4.66581122 0.00469296 3654 1519297200 2018.02.22 11:00 4.67988000 4.68228000 4.67775000 4.68452000 4.66737967 0.00619666 3092 1519299000 2018.02.22 11:30 4.68251000 4.68081000 4.67818000 4.68251000 4.66865875 0.00701250 2278 1519300800 2018.02.22 12:00 4.68081000 4.67721000 4.67495000 4.68081000 4.66947316 0.00733133 2110 1519302600 2018.02.22 12:30 4.67721000 4.67670000 4.67288000 4.67723000 4.67016143 0.00759065 1951 1519304400 2018.02.22 13:00 4.67667000 4.67610000 4.67398000 4.67970000 4.67072701 0.00745715 1837 1519306200 2018.02.22 13:30 4.67630000 4.67151000 4.67059000 4.67630000 4.67080158 0.00703991 2146 1519308000 2018.02.22 14:00 4.67151000 4.67050000 4.66875000 4.67249000 4.67077286 0.00668956 2985 1519309800 2018.02.22 14:30 4.67045000 4.66558000 4.66451000 4.67474000 4.67027830 0.00641941 6465 1519311600 2018.02.22 15:00 4.66558000 4.67149000 4.66400000 4.67229000 4.67039370 0.00633140 4119 1519313400 2018.02.22 15:30 4.67144000 4.67243000 4.66667000 4.67336000 4.67058763 0.00628943 4303 1519315200 2018.02.22 16:00 4.67259000 4.67703000 4.67130000 4.67780000 4.67120119 0.00639116 2941 1519317000 2018.02.22 16:30 4.67719000 4.67604000 4.67309000 4.67785000 4.67166203 0.00633720 2661 1519318800 2018.02.22 17:00 4.67589000 4.67275000 4.67221000 4.67705000 4.67176565 0.00593812 3187 1519320600 2018.02.22 17:30 4.67275000 4.66609000 4.66459000 4.67525000 4.67122511 0.00577252 3796 1519322400 2018.02.22 18:00 4.66600000 4.66210000 4.66035000 4.66677000 4.67035605 0.00608193 2824 1519324200 2018.02.22 18:30 4.66215000 4.66534000 4.66150000 4.66740000 4.66987833 0.00628608 2167 1519326000 2018.02.22 19:00 4.66534000 4.66935000 4.66410000 4.66945000 4.66982801 0.00614375 2072 1519327800 2018.02.22 19:30 4.66935000 4.66880000 4.66725000 4.67215000 4.66973011 0.00618986 2365 1519329600 2018.02.22 20:00 4.66885000 4.66965000 4.66852000 4.67206000 4.66972248 0.00615500 1977 1519331400 2018.02.22 20:30 4.66968000 4.66795000 4.66540000 4.67010000 4.66955367 0.00578977 1823 1519333200 2018.02.22 21:00 4.66800000 4.66866000 4.66800000 4.67179000 4.66946856 0.00507628 1471 1519335000 2018.02.22 21:30 4.66897000 4.66848000 4.66758000 4.67109000 4.66937441 0.00442996 808 1519336800 2018.02.22 22:00 4.66848000 4.66605000 4.66592000 4.67075000 4.66905780 0.00420548 1176 1519338600 2018.02.22 22:30 4.66602000 4.66560000 4.66443000 4.66689000 4.66872849 0.00397653 803 1519340400 2018.02.22 23:00 4.66556000 4.66554000 4.66535000 4.66785000 4.66842482 0.00372690 498 1519342200 2018.02.22 23:30 4.66545000 4.66616000 4.66520000 4.66785000 4.66820912 0.00372423 627 1519344000 2018.02.23 00:00 4.66273000 4.66470000 4.66095000 4.66600000 4.66787492 0.00381081 382 1519345800 2018.02.23 00:30 4.66480000 4.66700000 4.66245000 4.66720000 4.66779160 0.00379716 664 1519347600 2018.02.23 01:00 4.66705000 4.66715000 4.66665000 4.66970000 4.66773049 0.00371837 956 1519349400 2018.02.23 01:30 4.66715000 4.66365000 4.66356000 4.66765000 4.66734187 0.00372032 394 1519351200 2018.02.23 02:00 4.66360000 4.66420000 4.66322000 4.66571000 4.66704265 0.00311186 727 1519353000 2018.02.23 02:30 4.66420000 4.66584000 4.66225000 4.66630000 4.66692811 0.00237806 879 1519354800 2018.02.23 03:00 4.66568000 4.66315000 4.66126000 4.66568000 4.66656829 0.00208139 722 1519356600 2018.02.23 03:30 4.66313000 4.66400000 4.66229000 4.66585000 4.66632369 0.00212480 736 1519358400 2018.02.23 04:00 4.66415000 4.66100000 4.66007000 4.66430000 4.66581667 0.00225473 1045 1519360200 2018.02.23 04:30 4.66100000 4.65955000 4.65883000 4.66180000 4.66521985 0.00272047 1005 1519362000 2018.02.23 05:00 4.65950000 4.66225000 4.65814000 4.66226000 4.66493700 0.00268514 1020 1519363800 2018.02.23 05:30 4.66225000 4.66190000 4.66065000 4.66259000 4.66464777 0.00266775 627 1519365600 2018.02.23 06:00 4.66190000 4.66175000 4.65780000 4.66285000 4.66437179 0.00253113 594 1519367400 2018.02.23 06:30 4.66170000 4.66045000 4.65815000 4.66240000 4.66399828 0.00258102 982 1519369200 2018.02.23 07:00 4.66050000 4.66000000 4.65847000 4.66140000 4.66361750 0.00254176 1071 1519371000 2018.02.23 07:30 4.66000000 4.66250000 4.65995000 4.66445000 4.66351107 0.00231367 938 1519372800 2018.02.23 08:00 4.66255000 4.66350000 4.66010000 4.66530000 4.66351001 0.00224293 1341 1519374600 2018.02.23 08:30 4.66350000 4.66140000 4.66047000 4.66455000 4.66330906 0.00223264 1314 1519376400 2018.02.23 09:00 4.66126000 4.65900000 4.65885000 4.66391000 4.66289867 0.00235459 1726 1519378200 2018.02.23 09:30 4.65900000 4.65721000 4.65571000 4.65920000 4.66235689 0.00255004 2109 1519380000 2018.02.23 10:00 4.65734000 4.66161000 4.65430000 4.66185000 4.66228576 0.00250219 3386 1519381800 2018.02.23 10:30 4.66144000 4.65865000 4.65663000 4.66184000 4.66193950 0.00238532 2189 1519383600 2018.02.23 11:00 4.65870000 4.65800000 4.65728000 4.66240000 4.66156431 0.00221464 2316 1519385400 2018.02.23 11:30 4.65805000 4.65865000 4.65775000 4.66120000 4.66128676 0.00223685 2179 1519387200 2018.02.23 12:00 4.65855000 4.66252000 4.65832000 4.66280000 4.66140421 0.00216839 1679 1519389000 2018.02.23 12:30 4.66260000 4.66192000 4.66051000 4.66405000 4.66145333 0.00194381 2350 1519390800 2018.02.23 13:00 4.66193000 4.66010000 4.65926000 4.66445000 4.66132444 0.00189043 2319 1519392600 2018.02.23 13:30 4.66003000 4.66152000 4.65765000 4.66180000 4.66134307 0.00180064 1519 1519394400 2018.02.23 14:00 4.66145000 4.66045000 4.65837000 4.66272000 4.66125801 0.00177905 2436 1519396200 2018.02.23 14:30 4.66045000 4.66046000 4.65820000 4.66324000 4.66118201 0.00172359 2322 1519398000 2018.02.23 15:00 4.66065000 4.65964000 4.65855000 4.66215000 4.66103515 0.00169467 1879 1519399800 2018.02.23 15:30 4.65969000 4.65891000 4.65717000 4.66173000 4.66083276 0.00168791 1785 1519401600 2018.02.23 16:00 4.65895000 4.66214000 4.65852000 4.66375000 4.66095726 0.00173431 2118 1519403400 2018.02.23 16:30 4.66226000 4.66695000 4.66134000 4.66695000 4.66152799 0.00231204 2802 1519405200 2018.02.23 17:00 4.66695000 4.66635000 4.66524000 4.67040000 4.66198723 0.00264939 1799 1519407000 2018.02.23 17:30 4.66632000 4.66055000 4.65675000 4.66685000 4.66185035 0.00261752 3106 1519408800 2018.02.23 18:00 4.66052000 4.65923000 4.65585000 4.66133000 4.66160080 0.00256481 2612 1519410600 2018.02.23 18:30 4.65938000 4.65951000 4.65767000 4.66116000 4.66140167 0.00254228 893 1519412400 2018.02.23 19:00 4.65951000 4.65975000 4.65688000 4.66234000 4.66124437 0.00247327 1757 1519414200 2018.02.23 19:30 4.65985000 4.66284000 4.65803000 4.66446000 4.66139634 0.00235196 936 1519416000 2018.02.23 20:00 4.66288000 4.65858000 4.65793000 4.66518000 4.66112811 0.00238692 356 1519417800 2018.02.23 20:30 4.65858000 4.65887000 4.65729000 4.66093000 4.66091305 0.00236021 1202 1519419600 2018.02.23 21:00 4.65892000 4.65708000 4.65708000 4.65986000 4.66054800 0.00243565 892 1519421400 2018.02.23 21:30 4.65708000 4.65768000 4.65635000 4.65860000 4.66027486 0.00251989 1579 1519423200 2018.02.23 22:00 4.65770000 4.66071000 4.65724000 4.66072000 4.66031630 0.00246514 1239 1519425000 2018.02.23 22:30 4.66084000 4.66176000 4.65855000 4.66545000 4.66045380 0.00244511 688 1519426800 2018.02.23 23:00 4.66147000 4.65930000 4.65810000 4.66150000 4.66034391 0.00246701 1369 1519428600 2018.02.23 23:30 4.65930000 4.65811000 4.65712000 4.66039000 4.66013116 0.00252075 399 1519603200 2018.02.26 00:00 4.65460000 4.65375000 4.65330000 4.65590000 4.65952343 0.00295412 513 1519605000 2018.02.26 00:30 4.65395000 4.65465000 4.65280000 4.65505000 4.65905929 0.00321860 932 1519606800 2018.02.26 01:00 4.65470000 4.65553000 4.65390000 4.65689000 4.65872317 0.00338381 599 1519608600 2018.02.26 01:30 4.65564000 4.65714000 4.65139000 4.65714000 4.65857239 0.00344063 167 1519610400 2018.02.26 02:00 4.65756000 4.65537000 4.65347000 4.65759000 4.65826740 0.00349018 118 1519612200 2018.02.26 02:30 4.65533000 4.65716000 4.65357000 4.65802000 4.65816193 0.00292828 210 1519614000 2018.02.26 03:00 4.65700000 4.65663000 4.65663000 4.66058000 4.65801604 0.00231846 112 1519615800 2018.02.26 03:30 4.65640000 4.65929000 4.65640000 4.66255000 4.65813737 0.00226236 598 1519617600 2018.02.26 04:00 4.65936000 4.66373000 4.65936000 4.66419000 4.65867000 0.00257996 1059 1519619400 2018.02.26 04:30 4.66377000 4.66355000 4.66254000 4.66605000 4.65913476 0.00284902 1396 1519621200 2018.02.26 05:00 4.66360000 4.66279000 4.66272000 4.66499000 4.65948288 0.00302850 614 1519623000 2018.02.26 05:30 4.66273000 4.66228000 4.66109000 4.66284000 4.65974927 0.00308036 440 1519624800 2018.02.26 06:00 4.66225000 4.66139000 4.66072000 4.66245000 4.65990553 0.00314068 350 1519626600 2018.02.26 06:30 4.66136000 4.66110000 4.65998000 4.66295000 4.66001929 0.00317993 478 1519628400 2018.02.26 07:00 4.66105000 4.65710000 4.65695000 4.66235000 4.65974126 0.00309667 764 1519630200 2018.02.26 07:30 4.65715000 4.65840000 4.65680000 4.66100000 4.65961352 0.00304803 1300 1519632000 2018.02.26 08:00 4.65830000 4.65800000 4.65599000 4.65945000 4.65945985 0.00302489 1661 1519633800 2018.02.26 08:30 4.65806000 4.65853000 4.65779000 4.66295000 4.65937130 0.00296651 916 1519635600 2018.02.26 09:00 4.65853000 4.65670000 4.65512000 4.65920000 4.65911689 0.00296793 1342 1519637400 2018.02.26 09:30 4.65665000 4.65565000 4.65499000 4.66135000 4.65878671 0.00300316 2236 1519639200 2018.02.26 10:00 4.65560000 4.65918000 4.65499000 4.65950000 4.65882416 0.00278667 3099 1519641000 2018.02.26 10:30 4.65918000 4.65895000 4.65690000 4.66126000 4.65883615 0.00262543 2272 1519642800 2018.02.26 11:00 4.65895000 4.66330000 4.65857000 4.66350000 4.65926128 0.00266811 1971 1519644600 2018.02.26 11:30 4.66330000 4.66369000 4.66307000 4.66765000 4.65968306 0.00278089 2032 1519646400 2018.02.26 12:00 4.66366000 4.66394000 4.66280000 4.66563000 4.66008848 0.00274982 1599 1519648200 2018.02.26 12:30 4.66375000 4.66522000 4.66375000 4.67053000 4.66057720 0.00288345 1727 1519650000 2018.02.26 13:00 4.66522000 4.66450000 4.66435000 4.66723000 4.66095080 0.00286873 898 1519651800 2018.02.26 13:30 4.66465000 4.66565000 4.66332000 4.66620000 4.66139834 0.00303129 1305 1519653600 2018.02.26 14:00 4.66550000 4.66289000 4.66289000 4.66632000 4.66154040 0.00302020 1760 1519655400 2018.02.26 14:30 4.66289000 4.65988000 4.65988000 4.66410000 4.66138227 0.00298295 1557 1519657200 2018.02.26 15:00 4.65988000 4.66045000 4.65802000 4.66180000 4.66129348 0.00295871 2295 1519659000 2018.02.26 15:30 4.66055000 4.65680000 4.65680000 4.66091000 4.66086553 0.00304555 1869 1519660800 2018.02.26 16:00 4.65670000 4.65809000 4.65665000 4.66197000 4.66060120 0.00307751 1646 1519662600 2018.02.26 16:30 4.65790000 4.65743000 4.65655000 4.66060000 4.66029918 0.00313383 1962 1519664400 2018.02.26 17:00 4.65773000 4.65694000 4.65308000 4.65960000 4.65997926 0.00314934 3091 1519666200 2018.02.26 17:30 4.65695000 4.65880000 4.65647000 4.66110000 4.65986695 0.00315151 3182 1519668000 2018.02.26 18:00 4.65928000 4.66050000 4.65444000 4.66154000 4.65992724 0.00311811 2930 1519669800 2018.02.26 18:30 4.66055000 4.66071000 4.66040000 4.66451000 4.66000179 0.00309536 1292 1519671600 2018.02.26 19:00 4.66035000 4.66155000 4.65800000 4.66285000 4.66014923 0.00299501 1950 1519673400 2018.02.26 19:30 4.66160000 4.66055000 4.65853000 4.66240000 4.66018740 0.00281179 1667 1519675200 2018.02.26 20:00 4.66055000 4.66000000 4.65878000 4.66317000 4.66016955 0.00280825 1132 1519677000 2018.02.26 20:30 4.66005000 4.66455000 4.65900000 4.66480000 4.66058674 0.00283293 1034 1519678800 2018.02.26 21:00 4.66475000 4.66150000 4.66080000 4.66510000 4.66067372 0.00275738 969 1519680600 2018.02.26 21:30 4.66155000 4.66205000 4.65935000 4.66245000 4.66080479 0.00267364 912 1519682400 2018.02.26 22:00 4.66215000 4.66086000 4.65976000 4.66228000 4.66081005 0.00257984 1039 1519684200 2018.02.26 22:30 4.66090000 4.66145000 4.66036000 4.66250000 4.66087100 0.00239035 628 1519686000 2018.02.26 23:00 4.66140000 4.66340000 4.66050000 4.66350000 4.66111185 0.00234825 288 1519687800 2018.02.26 23:30 4.66335000 4.66315000 4.66227000 4.66348000 4.66130596 0.00222202 430 1519689600 2018.02.27 00:00 4.65924000 4.66380000 4.65780000 4.66510000 4.66154349 0.00234601 1009 1519691400 2018.02.27 00:30 4.66365000 4.66195000 4.66085000 4.66515000 4.66158221 0.00233205 770 1519693200 2018.02.27 01:00 4.66190000 4.66270000 4.66125000 4.66335000 4.66168866 0.00236778 615 1519695000 2018.02.27 01:30 4.66255000 4.66330000 4.66255000 4.66380000 4.66184212 0.00217390 471 1519696800 2018.02.27 02:00 4.66325000 4.66575000 4.66292000 4.66710000 4.66221430 0.00226797 739 1519698600 2018.02.27 02:30 4.66572000 4.66794000 4.66445000 4.66985000 4.66275961 0.00246787 583 1519700400 2018.02.27 03:00 4.66794000 4.66423000 4.66401000 4.66907000 4.66289964 0.00214827 748 1519702200 2018.02.27 03:30 4.66420000 4.66942000 4.66418000 4.66942000 4.66352063 0.00249022 1237 1519704000 2018.02.27 04:00 4.66942000 4.67139000 4.66833000 4.67218000 4.66427009 0.00306842 1045 1519705800 2018.02.27 04:30 4.67139000 4.67030000 4.67006000 4.67142000 4.66484437 0.00335391 660 1519707600 2018.02.27 05:00 4.67034000 4.66727000 4.66634000 4.67061000 4.66507538 0.00336382 996 1519709400 2018.02.27 05:30 4.66739000 4.66880000 4.66728000 4.67046000 4.66543011 0.00337400 728 1519711200 2018.02.27 06:00 4.66885000 4.66860000 4.66795000 4.67025000 4.66573200 0.00326956 611 1519713000 2018.02.27 06:30 4.66860000 4.66380000 4.66330000 4.66875000 4.66554800 0.00325605 506 1519714800 2018.02.27 07:00 4.66375000 4.66540000 4.66355000 4.66790000 4.66553391 0.00312669 499 1519716600 2018.02.27 07:30 4.66540000 4.66681000 4.66375000 4.67008000 4.66565544 0.00304465 585 1519718400 2018.02.27 08:00 4.66688000 4.66685000 4.66361000 4.66807000 4.66576921 0.00285796 1240 1519720200 2018.02.27 08:30 4.66718000 4.66931000 4.66515000 4.67030000 4.66610643 0.00277118 1062 1519722000 2018.02.27 09:00 4.66956000 4.67162000 4.66850000 4.67296000 4.66663153 0.00292747 1192 1519723800 2018.02.27 09:30 4.67162000 4.67615000 4.66925000 4.67711000 4.66753805 0.00348701 2577 1519725600 2018.02.27 10:00 4.67627000 4.66980000 4.66927000 4.67760000 4.66775347 0.00342772 2377 1519727400 2018.02.27 10:30 4.66995000 4.66936000 4.66724000 4.67205000 4.66790648 0.00318757 1607 1519729200 2018.02.27 11:00 4.66940000 4.66814000 4.66488000 4.67060000 4.66792872 0.00296561 1486 1519731000 2018.02.27 11:30 4.66817000 4.66950000 4.66663000 4.67030000 4.66807836 0.00277343 1147 1519732800 2018.02.27 12:00 4.66930000 4.66645000 4.66500000 4.67193000 4.66792328 0.00277955 2066 1519734600 2018.02.27 12:30 4.66635000 4.66860000 4.66391000 4.66890000 4.66798773 0.00276894 1955 1519736400 2018.02.27 13:00 4.66855000 4.66561000 4.66470000 4.66855000 4.66776128 0.00275662 1927 1519738200 2018.02.27 13:30 4.66561000 4.66600000 4.66378000 4.66740000 4.66759354 0.00280864 1957 1519740000 2018.02.27 14:00 4.66605000 4.66826000 4.66500000 4.66900000 4.66765701 0.00266465 2063 1519741800 2018.02.27 14:30 4.66827000 4.66607000 4.66553000 4.66895000 4.66750587 0.00265326 1693 1519743600 2018.02.27 15:00 4.66618000 4.66365000 4.66202000 4.66660000 4.66713864 0.00286939 3312 1519745400 2018.02.27 15:30 4.66222000 4.65975000 4.65915000 4.66795000 4.66643496 0.00343652 4968 1519747200 2018.02.27 16:00 4.65980000 4.66195000 4.65804000 4.66442000 4.66600782 0.00365756 4792 1519749000 2018.02.27 16:30 4.66200000 4.65742000 4.65700000 4.66267000 4.66518993 0.00434092 3673 1519750800 2018.02.27 17:00 4.65742000 4.65608000 4.65350000 4.66145000 4.66432232 0.00507835 4860 1519752600 2018.02.27 17:30 4.65608000 4.66072000 4.65471000 4.66539000 4.66397924 0.00523853 5453 1519754400 2018.02.27 18:00 4.66072000 4.66182000 4.65790000 4.66666000 4.66377360 0.00529714 2583 1519756200 2018.02.27 18:30 4.66192000 4.65870000 4.65777000 4.66431000 4.66329040 0.00543193 1535 1519758000 2018.02.27 19:00 4.65839000 4.65971000 4.65652000 4.66379000 4.66294941 0.00526749 1872 1519759800 2018.02.27 19:30 4.65993000 4.66062000 4.65737000 4.66427000 4.66272756 0.00444754 1781 1519761600 2018.02.27 20:00 4.66055000 4.65920000 4.65563000 4.66104000 4.66239160 0.00429575 1687 1519763400 2018.02.27 20:30 4.65915000 4.65815000 4.65620000 4.65995000 4.66198764 0.00417545 1568 1519765200 2018.02.27 21:00 4.65820000 4.66225000 4.65768000 4.66275000 4.66201263 0.00393941 1045 1519767000 2018.02.27 21:30 4.66230000 4.65923000 4.65923000 4.66255000 4.66174762 0.00362946 1353 1519768800 2018.02.27 22:00 4.65915000 4.66221000 4.65705000 4.66710000 4.66179165 0.00347496 1186 1519770600 2018.02.27 22:30 4.66242000 4.66490000 4.66190000 4.66530000 4.66208769 0.00323002 194 1519772400 2018.02.27 23:00 4.66549000 4.66496000 4.66342000 4.66615000 4.66236124 0.00325214 199 1519774200 2018.02.27 23:30 4.66457000 4.66855000 4.66406000 4.66855000 4.66295064 0.00359785 712 1519776000 2018.02.28 00:00 4.66354000 4.66715000 4.66250000 4.66895000 4.66335058 0.00368965 261 1519777800 2018.02.28 00:30 4.66710000 4.66845000 4.66570000 4.66865000 4.66383624 0.00403877 864 1519779600 2018.02.28 01:00 4.66835000 4.66819000 4.66770000 4.66905000 4.66425089 0.00435338 474 1519781400 2018.02.28 01:30 4.66819000 4.66535000 4.66530000 4.66970000 4.66435556 0.00429219 604 1519783200 2018.02.28 02:00 4.66530000 4.66846000 4.66415000 4.66935000 4.66474646 0.00452731 1048 1519785000 2018.02.28 02:30 4.66846000 4.66750000 4.66500000 4.66865000 4.66500870 0.00437251 966 1519786800 2018.02.28 03:00 4.66740000 4.66617000 4.66599000 4.66965000 4.66511930 0.00393964 1719 1519788600 2018.02.28 03:30 4.66620000 4.66050000 4.65984000 4.66678000 4.66467937 0.00380524 1514 1519790400 2018.02.28 04:00 4.66055000 4.65845000 4.65757000 4.66070000 4.66408610 0.00385834 987 1519792200 2018.02.28 04:30 4.65850000 4.65869000 4.65727000 4.65945000 4.66357218 0.00380612 964 1519794000 2018.02.28 05:00 4.65888000 4.66045000 4.65839000 4.66320000 4.66327483 0.00377580 986 1519795800 2018.02.28 05:30 4.66050000 4.65450000 4.65415000 4.66145000 4.66243913 0.00427432 828 1519797600 2018.02.28 06:00 4.65450000 4.65625000 4.65400000 4.65710000 4.66184969 0.00454866 538 1519799400 2018.02.28 06:30 4.65625000 4.66118000 4.65540000 4.66133000 4.66178591 0.00449453 1011 1519801200 2018.02.28 07:00 4.66115000 4.65845000 4.65445000 4.66118000 4.66146821 0.00464820 551 1519803000 2018.02.28 07:30 4.65850000 4.65575000 4.65420000 4.66005000 4.66092362 0.00497427 830 1519804800 2018.02.28 08:00 4.65580000 4.65347000 4.65234000 4.65760000 4.66021375 0.00547665 1463 1519806600 2018.02.28 08:30 4.65360000 4.65434000 4.65200000 4.65878000 4.65965434 0.00572308 1644 1519808400 2018.02.28 09:00 4.65445000 4.65573000 4.65213000 4.65765000 4.65928060 0.00579181 1694 1519810200 2018.02.28 09:30 4.65573000 4.65023000 4.65023000 4.65872000 4.65841863 0.00601049 1822 1519812000 2018.02.28 10:00 4.65023000 4.65180000 4.64780000 4.65373000 4.65778829 0.00604247 2816 1519813800 2018.02.28 10:30 4.65180000 4.65075000 4.64826000 4.65368000 4.65711797 0.00592659 2192 1519815600 2018.02.28 11:00 4.65080000 4.64830000 4.64555000 4.65119000 4.65627817 0.00589580 2859 1519817400 2018.02.28 11:30 4.64830000 4.64411000 4.64202000 4.64955000 4.65511929 0.00636354 2621 1519819200 2018.02.28 12:00 4.64411000 4.64697000 4.64175000 4.64815000 4.65434317 0.00603228 2317 1519821000 2018.02.28 12:30 4.64679000 4.64733000 4.64622000 4.65161000 4.65367525 0.00557464 2110 1519822800 2018.02.28 13:00 4.64718000 4.65131000 4.64642000 4.65184000 4.65344999 0.00486981 2018 1519824600 2018.02.28 13:30 4.65134000 4.64763000 4.64480000 4.65161000 4.65289570 0.00480076 2074 1519826400 2018.02.28 14:00 4.64782000 4.64515000 4.64355000 4.64782000 4.65215802 0.00496399 2309 1519828200 2018.02.28 14:30 4.64520000 4.65090000 4.64371000 4.65090000 4.65203821 0.00475590 2640 1519830000 2018.02.28 15:00 4.65085000 4.64243000 4.64011000 4.65124000 4.65112314 0.00482037 3217 1519831800 2018.02.28 15:30 4.64255000 4.64726000 4.63848000 4.64775000 4.65075522 0.00484071 2830 1519833600 2018.02.28 16:00 4.64749000 4.64570000 4.64394000 4.64823000 4.65027377 0.00480920 3284 1519835400 2018.02.28 16:30 4.64565000 4.64390000 4.64355000 4.64750000 4.64966675 0.00432818 2927 1519837200 2018.02.28 17:00 4.64395000 4.63996000 4.63774000 4.64565000 4.64874229 0.00430853 3439 1519839000 2018.02.28 17:30 4.64003000 4.64400000 4.63650000 4.64410000 4.64829065 0.00410163 4215 1519840800 2018.02.28 18:00 4.64405000 4.63990000 4.63760000 4.64598000 4.64749154 0.00426537 3094 1519842600 2018.02.28 18:30 4.64005000 4.64004000 4.63875000 4.64346000 4.64678187 0.00423818 812 1519844400 2018.02.28 19:00 4.63958000 4.64072000 4.63874000 4.64250000 4.64620455 0.00389019 1532 1519846200 2018.02.28 19:30 4.64072000 4.63750000 4.63570000 4.64074000 4.64537554 0.00415586 1500 1519848000 2018.02.28 20:00 4.63755000 4.64020000 4.63750000 4.64063000 4.64488263 0.00401581 1235 1519849800 2018.02.28 20:30 4.64017000 4.63937000 4.63896000 4.64175000 4.64435762 0.00392613 1036 1519851600 2018.02.28 21:00 4.63955000 4.63843000 4.63771000 4.64145000 4.64379309 0.00398788 1225 1519853400 2018.02.28 21:30 4.63845000 4.64099000 4.63843000 4.64222000 4.64352612 0.00402462 1153 1519855200 2018.02.28 22:00 4.64122000 4.64002000 4.63444000 4.64148000 4.64319221 0.00400884 1111 1519857000 2018.02.28 22:30 4.63979000 4.63834000 4.63680000 4.64112000 4.64273009 0.00401734 498 1519858800 2018.02.28 23:00 4.63914000 4.63510000 4.63458000 4.64171000 4.64200342 0.00382850 543 1519860600 2018.02.28 23:30 4.63490000 4.63344000 4.63220000 4.63801000 4.64118785 0.00400534 699 1519862400 2018.03.01 00:00 4.62859000 4.64225000 4.62824000 4.64340000 4.64128901 0.00391892 1016 1519864200 2018.03.01 00:30 4.64250000 4.63820000 4.63775000 4.64250000 4.64099482 0.00328216 695 1519866000 2018.03.01 01:00 4.63820000 4.63747000 4.63602000 4.64366000 4.64065912 0.00329078 514 1519867800 2018.03.01 01:30 4.63743000 4.63760000 4.63635000 4.63857000 4.64036778 0.00293586 192 1519869600 2018.03.01 02:00 4.63752000 4.63520000 4.63420000 4.64021000 4.63987561 0.00274922 1845 1519871400 2018.03.01 02:30 4.63520000 4.63945000 4.63425000 4.64170000 4.63983507 0.00258472 2375 1519873200 2018.03.01 03:00 4.63945000 4.63910000 4.63860000 4.64165000 4.63976507 0.00256442 1826 1519875000 2018.03.01 03:30 4.63910000 4.64185000 4.63800000 4.64220000 4.63996363 0.00251714 1587 1519876800 2018.03.01 04:00 4.64185000 4.64095000 4.63950000 4.64220000 4.64005757 0.00257096 1009 1519878600 2018.03.01 04:30 4.64095000 4.64145000 4.64055000 4.64315000 4.64019018 0.00265260 1008 1519880400 2018.03.01 05:00 4.64145000 4.64145000 4.64100000 4.64292000 4.64031017 0.00272420 569 1519882200 2018.03.01 05:30 4.64145000 4.63919000 4.63834000 4.64160000 4.64020348 0.00261181 1362 1519884000 2018.03.01 06:00 4.63923000 4.63895000 4.63755000 4.63950000 4.64008410 0.00257151 1561 1519885800 2018.03.01 06:30 4.63900000 4.63890000 4.63783000 4.64050000 4.63997133 0.00253114 1313 1519887600 2018.03.01 07:00 4.63895000 4.64280000 4.63845000 4.64365000 4.64024073 0.00268535 1527 1519889400 2018.03.01 07:30 4.64285000 4.64255000 4.63875000 4.64593000 4.64046066 0.00281960 1426 1519891200 2018.03.01 08:00 4.64250000 4.64540000 4.64068000 4.64605000 4.64093107 0.00320972 1561 1519893000 2018.03.01 08:30 4.64540000 4.64821000 4.64406000 4.64830000 4.64162430 0.00379752 1403 1519894800 2018.03.01 09:00 4.64836000 4.64938000 4.64469000 4.64980000 4.64236294 0.00415054 2030 1519896600 2018.03.01 09:30 4.64915000 4.65120000 4.64790000 4.65240000 4.64320457 0.00437962 2148 1519898400 2018.03.01 10:00 4.65125000 4.65173000 4.64595000 4.65289000 4.64401651 0.00503005 2758 1519900200 2018.03.01 10:30 4.65173000 4.65340000 4.65057000 4.65519000 4.64491018 0.00556459 2035 1519902000 2018.03.01 11:00 4.65335000 4.64894000 4.64800000 4.65564000 4.64529397 0.00550698 2402 1519903800 2018.03.01 11:30 4.64894000 4.65425000 4.64830000 4.65500000 4.64614693 0.00582593 2519 1519905600 2018.03.01 12:00 4.65425000 4.65144000 4.65057000 4.65435000 4.64665103 0.00554357 2965 1519907400 2018.03.01 12:30 4.65144000 4.65310000 4.65122000 4.65510000 4.64726522 0.00563459 2330 1519909200 2018.03.01 13:00 4.65315000 4.65230000 4.65115000 4.65505000 4.64774472 0.00554699 2664 1519911000 2018.03.01 13:30 4.65230000 4.64963000 4.64895000 4.65265000 4.64792427 0.00544012 2002 1519912800 2018.03.01 14:00 4.64963000 4.64699000 4.64666000 4.65185000 4.64783529 0.00520204 2817 1519914600 2018.03.01 14:30 4.64718000 4.64724000 4.64545000 4.64964000 4.64777860 0.00499888 2775 1519916400 2018.03.01 15:00 4.64724000 4.64577000 4.64520000 4.65023000 4.64758730 0.00481084 3104 1519918200 2018.03.01 15:30 4.64543000 4.64930000 4.64396000 4.65040000 4.64775042 0.00443090 2679 1519920000 2018.03.01 16:00 4.64949000 4.64867000 4.64656000 4.65205000 4.64783800 0.00395837 2646 1519921800 2018.03.01 16:30 4.64851000 4.64710000 4.64543000 4.65190000 4.64776771 0.00344465 3270 1519923600 2018.03.01 17:00 4.64690000 4.64775000 4.64325000 4.65210000 4.64776602 0.00326138 4215 1519925400 2018.03.01 17:30 4.64770000 4.64615000 4.64600000 4.65458000 4.64761212 0.00315162 5101 1519927200 2018.03.01 18:00 4.64620000 4.64440000 4.64029000 4.64743000 4.64730620 0.00337035 3546 1519929000 2018.03.01 18:30 4.64450000 4.65569000 4.64379000 4.65790000 4.64810466 0.00340784 1741 1519930800 2018.03.01 19:00 4.65545000 4.65595000 4.65150000 4.65705000 4.64885183 0.00350153 3160 1519932600 2018.03.01 19:30 4.65575000 4.65543000 4.65190000 4.65835000 4.64947833 0.00357419 2509 1519934400 2018.03.01 20:00 4.65543000 4.65545000 4.65449000 4.66105000 4.65004706 0.00367770 3114 1519936200 2018.03.01 20:30 4.65555000 4.65845000 4.65255000 4.65850000 4.65084734 0.00401113 3116 1519938000 2018.03.01 21:00 4.65850000 4.66716000 4.65810000 4.66782000 4.65240092 0.00540863 4071 1519939800 2018.03.01 21:30 4.66696000 4.67566000 4.66570000 4.67567000 4.65461607 0.00773275 4393 1519941600 2018.03.01 22:00 4.67566000 4.67198000 4.66674000 4.67956000 4.65626978 0.00895001 4263 1519943400 2018.03.01 22:30 4.67200000 4.67320000 4.67055000 4.67570000 4.65788218 0.01007723 2615 1519945200 2018.03.01 23:00 4.67315000 4.67283000 4.67145000 4.67674000 4.65930578 0.01092201 766 1519947000 2018.03.01 23:30 4.67240000 4.67035000 4.66890000 4.67335000 4.66035761 0.01127546 714 1519948800 2018.03.02 00:00 4.66256000 4.67055000 4.66256000 4.67200000 4.66132832 0.01135801 421 1519950600 2018.03.02 00:30 4.67035000 4.67465000 4.66537000 4.67475000 4.66259705 0.01160379 478 1519952400 2018.03.02 01:00 4.67465000 4.67480000 4.67165000 4.67635000 4.66375924 0.01155507 625 1519954200 2018.03.02 01:30 4.67475000 4.67380000 4.67170000 4.67615000 4.66471550 0.01150583 514 1519956000 2018.03.02 02:00 4.67375000 4.67156000 4.67001000 4.67425000 4.66536736 0.01115012 923 1519957800 2018.03.02 02:30 4.67145000 4.67385000 4.67134000 4.67456000 4.66617523 0.01064517 650 1519959600 2018.03.02 03:00 4.67385000 4.67338000 4.67162000 4.67445000 4.66686140 0.00999876 973 1519961400 2018.03.02 03:30 4.67338000 4.67570000 4.67240000 4.67845000 4.66770317 0.00908300 1129 1519963200 2018.03.02 04:00 4.67575000 4.67699000 4.67450000 4.68160000 4.66858763 0.00764048 837 1519965000 2018.03.02 04:30 4.67695000 4.67858000 4.67585000 4.67910000 4.66953928 0.00729650 829 1519966800 2018.03.02 05:00 4.67858000 4.67903000 4.67836000 4.68040000 4.67044316 0.00681015 380 1519968600 2018.03.02 05:30 4.67903000 4.67980000 4.67848000 4.68065000 4.67133429 0.00606737 496 1519970400 2018.03.02 06:00 4.68000000 4.68161000 4.67995000 4.68355000 4.67231293 0.00508047 827 1519972200 2018.03.02 06:30 4.68130000 4.67946000 4.67930000 4.68130000 4.67299360 0.00398822 348 1519974000 2018.03.02 07:00 4.67946000 4.67800000 4.67800000 4.68090000 4.67347040 0.00367369 536 1519975800 2018.03.02 07:30 4.67800000 4.67930000 4.67170000 4.68020000 4.67402560 0.00361141 1400 1519977600 2018.03.02 08:00 4.67925000 4.67120000 4.67119000 4.67930000 4.67375650 0.00374988 1639 1519979400 2018.03.02 08:30 4.67146000 4.67263000 4.67125000 4.67380000 4.67364921 0.00380453 1574 1519981200 2018.03.02 09:00 4.67278000 4.67240000 4.66827000 4.67278000 4.67353024 0.00386593 1407 1519983000 2018.03.02 09:30 4.67235000 4.67131000 4.66802000 4.67300000 4.67331879 0.00394136 2634 1519984800 2018.03.02 10:00 4.67131000 4.67089000 4.66714000 4.67233000 4.67308747 0.00406005 2438 1519986600 2018.03.02 10:30 4.67089000 4.67410000 4.67089000 4.67515000 4.67318390 0.00399659 2177 1519988400 2018.03.02 11:00 4.67390000 4.67704000 4.67085000 4.67806000 4.67355115 0.00387249 2449 1519990200 2018.03.02 11:30 4.67699000 4.67710000 4.67669000 4.68090000 4.67388914 0.00377980 2018 1519992000 2018.03.02 12:00 4.67700000 4.68003000 4.67656000 4.68031000 4.67447398 0.00369239 2386 1519993800 2018.03.02 12:30 4.68003000 4.68153000 4.67888000 4.68325000 4.67514598 0.00371845 2741 1519995600 2018.03.02 13:00 4.68153000 4.69608000 4.68099000 4.69813000 4.67713970 0.00544213 5174 1519997400 2018.03.02 13:30 4.69615000 4.69550000 4.69519000 4.70234000 4.67888830 0.00664962 2484 1519999200 2018.03.02 14:00 4.69561000 4.69925000 4.69540000 4.70477000 4.68082751 0.00807568 2344 1520001000 2018.03.02 14:30 4.69940000 4.70705000 4.69924000 4.70935000 4.68332489 0.01019283 2246 1520002800 2018.03.02 15:00 4.70705000 4.70484000 4.70280000 4.71137000 4.68537395 0.01157048 3166 1520004600 2018.03.02 15:30 4.70484000 4.70031000 4.69714000 4.70725000 4.68679643 0.01228349 2306 1520006400 2018.03.02 16:00 4.70020000 4.70432000 4.69943000 4.70576000 4.68846534 0.01322697 1728 1520008200 2018.03.02 16:30 4.70418000 4.70197000 4.69950000 4.70493000 4.68975150 0.01373590 2706 1520010000 2018.03.02 17:00 4.70199000 4.70926000 4.70188000 4.70958000 4.69160945 0.01460617 2509 1520011800 2018.03.02 17:30 4.70942000 4.70116000 4.69974000 4.71009000 4.69251903 0.01473069 1753 1520013600 2018.03.02 18:00 4.70120000 4.69869000 4.69743000 4.70262000 4.69310674 0.01413313 1229 1520015400 2018.03.02 18:30 4.69892000 4.69396000 4.69385000 4.70184000 4.69318800 0.01338627 1369 1520017200 2018.03.02 19:00 4.69370000 4.69190000 4.69065000 4.69523000 4.69306533 0.01254377 1832 1520019000 2018.03.02 19:30 4.69195000 4.69150000 4.69058000 4.69399000 4.69291626 0.01156521 1022 1520020800 2018.03.02 20:00 4.69165000 4.69735000 4.69165000 4.69809000 4.69333852 0.01046987 1664 1520022600 2018.03.02 20:30 4.69730000 4.69442000 4.69284000 4.69821000 4.69344152 0.00952919 1320 1520024400 2018.03.02 21:00 4.69439000 4.69565000 4.69348000 4.69638000 4.69365185 0.00874800 792 1520026200 2018.03.02 21:30 4.69564000 4.69985000 4.69527000 4.69985000 4.69424215 0.00780212 331 1520028000 2018.03.02 22:00 4.70008000 4.69867000 4.69722000 4.70080000 4.69466385 0.00697317 317 1520029800 2018.03.02 22:30 4.69852000 4.69742000 4.69604000 4.69967000 4.69492634 0.00618019 445 1520031600 2018.03.02 23:00 4.69710000 4.69315000 4.69295000 4.69750000 4.69475716 0.00629516 900 1520033400 2018.03.02 23:30 4.69315000 4.68981000 4.68923000 4.69405000 4.69428600 0.00667825 451 1520208000 2018.03.05 00:00 4.69516000 4.70400000 4.69475000 4.70840000 4.69521115 0.00637616 1763 1520209800 2018.03.05 00:30 4.70134000 4.69965000 4.69375000 4.70435000 4.69563390 0.00566747 1151 1520211600 2018.03.05 01:00 4.69980000 4.68752000 4.68514000 4.70035000 4.69486114 0.00589058 708 1520213400 2018.03.05 01:30 4.68710000 4.69510000 4.68517000 4.69510000 4.69488389 0.00575398 253 1520215200 2018.03.05 02:00 4.69397000 4.69854000 4.69342000 4.70024000 4.69523209 0.00529029 193 1520217000 2018.03.05 02:30 4.69839000 4.70132000 4.69839000 4.70284000 4.69581189 0.00509108 337 1520218800 2018.03.05 03:00 4.70106000 4.70340000 4.70096000 4.70450000 4.69653457 0.00436601 1004 1520220600 2018.03.05 03:30 4.70345000 4.70115000 4.70085000 4.70395000 4.69697413 0.00437572 709 1520222400 2018.03.05 04:00 4.70120000 4.70165000 4.69926000 4.70175000 4.69741946 0.00452171 807 1520224200 2018.03.05 04:30 4.70155000 4.70013000 4.69875000 4.70170000 4.69767760 0.00452126 1032 1520226000 2018.03.05 05:00 4.69989000 4.70107000 4.69839000 4.70248000 4.69800069 0.00441856 825 1520227800 2018.03.05 05:30 4.70100000 4.70095000 4.69960000 4.70236000 4.69828157 0.00423113 863 1520229600 2018.03.05 06:00 4.70090000 4.69683000 4.69557000 4.70122000 4.69814333 0.00423197 637 1520231400 2018.03.05 06:30 4.69679000 4.69707000 4.69467000 4.69812000 4.69804111 0.00415753 578 1520233200 2018.03.05 07:00 4.69707000 4.69662000 4.69453000 4.69794000 4.69790576 0.00414248 494 1520235000 2018.03.05 07:30 4.69662000 4.69667000 4.69180000 4.69741000 4.69778807 0.00413425 822 1520236800 2018.03.05 08:00 4.69641000 4.69445000 4.69300000 4.69810000 4.69747016 0.00421127 1448 1520238600 2018.03.05 08:30 4.69460000 4.68912000 4.68664000 4.69488000 4.69667491 0.00466452 1869 1520240400 2018.03.05 09:00 4.68927000 4.69560000 4.68484000 4.70035000 4.69657254 0.00462388 3886 1520242200 2018.03.05 09:30 4.69550000 4.70240000 4.69540000 4.70658000 4.69712753 0.00439720 4563 1520244000 2018.03.05 10:00 4.70235000 4.70340000 4.70027000 4.70860000 4.69772491 0.00425415 5118 1520245800 2018.03.05 10:30 4.70335000 4.71022000 4.70151000 4.71338000 4.69891492 0.00499082 4715 1520247600 2018.03.05 11:00 4.71015000 4.70953000 4.70796000 4.71400000 4.69992588 0.00483336 3864 1520249400 2018.03.05 11:30 4.70938000 4.70880000 4.70636000 4.71030000 4.70077103 0.00509603 2414 1520251200 2018.03.05 12:00 4.70885000 4.70980000 4.70700000 4.71058000 4.70163093 0.00548880 2447 1520253000 2018.03.05 12:30 4.70980000 4.70250000 4.70120000 4.71145000 4.70171370 0.00550090 3421 1520254800 2018.03.05 13:00 4.70245000 4.69776000 4.69737000 4.70280000 4.70133716 0.00550840 2572 1520256600 2018.03.05 13:30 4.69776000 4.69700000 4.69142000 4.69830000 4.70092410 0.00555204 2982 1520258400 2018.03.05 14:00 4.69700000 4.69113000 4.69113000 4.69785000 4.69999133 0.00590246 3278 1520260200 2018.03.05 14:30 4.69113000 4.69284000 4.68995000 4.69700000 4.69931025 0.00611930 2872 1520262000 2018.03.05 15:00 4.69270000 4.69805000 4.69050000 4.69862000 4.69919022 0.00611877 3143 1520263800 2018.03.05 15:30 4.69800000 4.70270000 4.69425000 4.70289000 4.69952449 0.00614181 2888 1520265600 2018.03.05 16:00 4.70270000 4.70685000 4.70180000 4.70835000 4.70022216 0.00630001 3736 1520267400 2018.03.05 16:30 4.70696000 4.70814000 4.70155000 4.70965000 4.70097624 0.00649673 4337 1520269200 2018.03.05 17:00 4.70814000 4.70639000 4.70395000 4.71047000 4.70149183 0.00654162 3764 1520271000 2018.03.05 17:30 4.70623000 4.70972000 4.70230000 4.71055000 4.70227547 0.00671678 3186 1520272800 2018.03.05 18:00 4.70975000 4.70806000 4.70355000 4.71025000 4.70282638 0.00661678 4336 1520274600 2018.03.05 18:30 4.70806000 4.69902000 4.69900000 4.71165000 4.70246386 0.00594702 827 1520276400 2018.03.05 19:00 4.69902000 4.69994000 4.69587000 4.70295000 4.70222350 0.00580927 2395 1520278200 2018.03.05 19:30 4.70000000 4.70185000 4.69841000 4.70195000 4.70218792 0.00581573 2006 1520280000 2018.03.05 20:00 4.70180000 4.69800000 4.69795000 4.70300000 4.70178907 0.00594687 1540 1520281800 2018.03.05 20:30 4.69806000 4.69880000 4.69655000 4.70040000 4.70150440 0.00571445 1415 1520283600 2018.03.05 21:00 4.69880000 4.70120000 4.69782000 4.70164000 4.70147541 0.00542811 1307 1520285400 2018.03.05 21:30 4.70110000 4.69543000 4.69521000 4.70110000 4.70089966 0.00535645 1083 1520287200 2018.03.05 22:00 4.69545000 4.69490000 4.69418000 4.69688000 4.70032826 0.00513968 678 1520289000 2018.03.05 22:30 4.69505000 4.69950000 4.69450000 4.69970000 4.70024938 0.00512120 1259 1520290800 2018.03.05 23:00 4.69945000 4.69838000 4.69740000 4.70042000 4.70007134 0.00511616 538 1520292600 2018.03.05 23:30 4.69825000 4.69889000 4.69766000 4.70020000 4.69995883 0.00508723 566 1520294400 2018.03.06 00:00 4.69314000 4.70120000 4.69272000 4.70230000 4.70007704 0.00467216 168 1520296200 2018.03.06 00:30 4.70008000 4.69835000 4.69715000 4.70160000 4.69991256 0.00444730 449 1520298000 2018.03.06 01:00 4.69840000 4.70040000 4.69835000 4.70178000 4.69995898 0.00441387 353 1520299800 2018.03.06 01:30 4.70045000 4.70079000 4.69905000 4.70186000 4.70003813 0.00435162 103 1520301600 2018.03.06 02:00 4.70099000 4.70415000 4.70008000 4.70417000 4.70042973 0.00409147 112 1520303400 2018.03.06 02:30 4.70373000 4.70470000 4.70271000 4.70703000 4.70083643 0.00379400 285 1520305200 2018.03.06 03:00 4.70430000 4.70655000 4.70430000 4.70790000 4.70138058 0.00382255 1103 1520307000 2018.03.06 03:30 4.70648000 4.70415000 4.70415000 4.70865000 4.70164433 0.00345540 1124 1520308800 2018.03.06 04:00 4.70410000 4.70315000 4.70205000 4.70490000 4.70178773 0.00321763 757 1520310600 2018.03.06 04:30 4.70310000 4.70531000 4.70190000 4.70640000 4.70212318 0.00337309 730 1520312400 2018.03.06 05:00 4.70531000 4.70166000 4.70123000 4.70645000 4.70207907 0.00332286 492 1520314200 2018.03.06 05:30 4.70166000 4.70173000 4.70033000 4.70265000 4.70204583 0.00331135 498 1520316000 2018.03.06 06:00 4.70160000 4.70205000 4.70049000 4.70208000 4.70204622 0.00318549 402 1520317800 2018.03.06 06:30 4.70205000 4.70083000 4.70072000 4.70205000 4.70193039 0.00308285 320 1520319600 2018.03.06 07:00 4.70091000 4.70529000 4.69984000 4.70842000 4.70225035 0.00324072 500 1520321400 2018.03.06 07:30 4.70527000 4.70555000 4.70080000 4.70805000 4.70256461 0.00300907 768 1520323200 2018.03.06 08:00 4.70553000 4.70150000 4.70120000 4.70780000 4.70246322 0.00247215 1221 1520325000 2018.03.06 08:30 4.70170000 4.70185000 4.69760000 4.70389000 4.70240481 0.00238295 1176 1520326800 2018.03.06 09:00 4.70173000 4.69645000 4.69595000 4.70226000 4.70183769 0.00260039 1877 1520328600 2018.03.06 09:30 4.69645000 4.69693000 4.69527000 4.69950000 4.70137029 0.00283251 3062 1520330400 2018.03.06 10:00 4.69693000 4.69813000 4.69558000 4.69995000 4.70106169 0.00300261 3136 1520332200 2018.03.06 10:30 4.69813000 4.70056000 4.69648000 4.70095000 4.70101391 0.00295987 3397 1520334000 2018.03.06 11:00 4.70051000 4.69769000 4.69684000 4.70135000 4.70069735 0.00316036 2714 1520335800 2018.03.06 11:30 4.69763000 4.69990000 4.69594000 4.70015000 4.70062141 0.00319510 2638 1520337600 2018.03.06 12:00 4.69985000 4.69165000 4.69165000 4.70026000 4.69976699 0.00393300 2902 1520339400 2018.03.06 12:30 4.69165000 4.69240000 4.68778000 4.69376000 4.69906537 0.00432664 3105 1520341200 2018.03.06 13:00 4.69248000 4.69856000 4.69100000 4.70039000 4.69901724 0.00400620 4732 1520343000 2018.03.06 13:30 4.69856000 4.70109000 4.69530000 4.70265000 4.69921465 0.00381486 7033 1520344800 2018.03.06 14:00 4.70109000 4.70530000 4.69956000 4.70530000 4.69979420 0.00384697 4218 1520346600 2018.03.06 14:30 4.70546000 4.70484000 4.70320000 4.70835000 4.70027476 0.00379392 3736 1520348400 2018.03.06 15:00 4.70485000 4.70255000 4.69951000 4.70534000 4.70049145 0.00382330 4209 1520350200 2018.03.06 15:30 4.70260000 4.70285000 4.69913000 4.70470000 4.70071607 0.00386733 3047 1520352000 2018.03.06 16:00 4.70285000 4.70057000 4.69892000 4.70470000 4.70070216 0.00385420 3113 1520353800 2018.03.06 16:30 4.70057000 4.70155000 4.69958000 4.70290000 4.70078291 0.00386883 3858 1520355600 2018.03.06 17:00 4.70161000 4.70365000 4.70155000 4.70635000 4.70105596 0.00384288 3863 1520357400 2018.03.06 17:30 4.70356000 4.70930000 4.70245000 4.70930000 4.70184111 0.00434236 3030 1520359200 2018.03.06 18:00 4.70935000 4.71023000 4.70679000 4.71282000 4.70264005 0.00496657 3587 1520361000 2018.03.06 18:30 4.71027000 4.71122000 4.70827000 4.71333000 4.70345719 0.00558762 1729 1520362800 2018.03.06 19:00 4.71120000 4.71219000 4.71045000 4.71395000 4.70428889 0.00596646 2355 1520364600 2018.03.06 19:30 4.71220000 4.70640000 4.70560000 4.71600000 4.70448994 0.00581902 2344 1520366400 2018.03.06 20:00 4.70640000 4.70738000 4.70302000 4.70775000 4.70476519 0.00575807 1942 1520368200 2018.03.06 20:30 4.70738000 4.70865000 4.70729000 4.71218000 4.70513517 0.00584585 1529 1520370000 2018.03.06 21:00 4.70865000 4.70785000 4.70719000 4.71073000 4.70539372 0.00569852 1233 1520371800 2018.03.06 21:30 4.70780000 4.70735000 4.70542000 4.70810000 4.70558004 0.00562188 1221 1520373600 2018.03.06 22:00 4.70740000 4.70707000 4.70460000 4.70743000 4.70572194 0.00471008 948 1520375400 2018.03.06 22:30 4.70707000 4.70536000 4.70536000 4.70791000 4.70568747 0.00364927 892 1520377200 2018.03.06 23:00 4.70536000 4.70800000 4.70536000 4.70988000 4.70590771 0.00329856 458 1520379000 2018.03.06 23:30 4.70785000 4.70580000 4.70465000 4.70880000 4.70589745 0.00311944 720 1520380800 2018.03.07 00:00 4.70157000 4.70690000 4.70098000 4.70760000 4.70599293 0.00310807 266 1520382600 2018.03.07 00:30 4.70685000 4.71570000 4.70305000 4.71920000 4.70691741 0.00363936 2122 1520384400 2018.03.07 01:00 4.71550000 4.71550000 4.71360000 4.72425000 4.70773480 0.00392458 1541 1520386200 2018.03.07 01:30 4.71535000 4.71710000 4.71400000 4.72040000 4.70862673 0.00426896 1483 1520388000 2018.03.07 02:00 4.71685000 4.72050000 4.71513000 4.72215000 4.70975751 0.00464661 2187 1520389800 2018.03.07 02:30 4.72055000 4.71905000 4.71730000 4.72165000 4.71064251 0.00473647 1755 1520391600 2018.03.07 03:00 4.71910000 4.71435000 4.71405000 4.72035000 4.71099561 0.00454903 2013 1520393400 2018.03.07 03:30 4.71435000 4.71455000 4.71341000 4.71610000 4.71133412 0.00461024 837 1520395200 2018.03.07 04:00 4.71460000 4.71266000 4.71230000 4.71493000 4.71146040 0.00461913 1046 1520397000 2018.03.07 04:30 4.71274000 4.71621000 4.71274000 4.71691000 4.71191274 0.00476391 789 1520398800 2018.03.07 05:00 4.71637000 4.71773000 4.71569000 4.71948000 4.71246676 0.00499196 628 1520400600 2018.03.07 05:30 4.71773000 4.71825000 4.71773000 4.72140000 4.71301755 0.00502403 810 1520402400 2018.03.07 06:00 4.71825000 4.71903000 4.71671000 4.72118000 4.71359016 0.00509354 444 1520404200 2018.03.07 06:30 4.71903000 4.71770000 4.71628000 4.72044000 4.71398158 0.00509145 317 1520406000 2018.03.07 07:00 4.71753000 4.71895000 4.71749000 4.72110000 4.71445476 0.00505864 700 1520407800 2018.03.07 07:30 4.71875000 4.71990000 4.71820000 4.72185000 4.71497335 0.00497538 1018 1520409600 2018.03.07 08:00 4.71990000 4.71830000 4.71720000 4.72365000 4.71529018 0.00471373 2161 1520411400 2018.03.07 08:30 4.71835000 4.71500000 4.71381000 4.71985000 4.71526254 0.00416037 2503 1520413200 2018.03.07 09:00 4.71500000 4.71610000 4.71353000 4.71805000 4.71534230 0.00382113 2976 1520415000 2018.03.07 09:30 4.71605000 4.71660000 4.71469000 4.71875000 4.71546208 0.00314060 2503 1520416800 2018.03.07 10:00 4.71653000 4.71344000 4.71340000 4.71765000 4.71526950 0.00263945 2932 1520418600 2018.03.07 10:30 4.71364000 4.71774000 4.71312000 4.71810000 4.71550479 0.00255640 1869 1520420400 2018.03.07 11:00 4.71773000 4.71784000 4.71669000 4.72105000 4.71572719 0.00248394 1581 1520422200 2018.03.07 11:30 4.71784000 4.72940000 4.71703000 4.73018000 4.71702936 0.00347447 1942 1520424000 2018.03.07 12:00 4.72935000 4.72870000 4.72714000 4.73332000 4.71814085 0.00414619 1858 1520425800 2018.03.07 12:30 4.72865000 4.72343000 4.72190000 4.73280000 4.71864458 0.00431830 2311 1520427600 2018.03.07 13:00 4.72340000 4.72971000 4.72239000 4.73387000 4.71969843 0.00490699 1928 1520429400 2018.03.07 13:30 4.72971000 4.72250000 4.72247000 4.73274000 4.71996524 0.00483160 1811 1520431200 2018.03.07 14:00 4.72232000 4.71493000 4.71434000 4.72284000 4.71948570 0.00466878 2814 1520433000 2018.03.07 14:30 4.71493000 4.71617000 4.71328000 4.71975000 4.71916992 0.00468660 1994 1520434800 2018.03.07 15:00 4.71622000 4.71249000 4.71135000 4.71851000 4.71853373 0.00496723 3560 1520436600 2018.03.07 15:30 4.71254000 4.71363000 4.71039000 4.71534000 4.71806671 0.00515734 3635 1520438400 2018.03.07 16:00 4.71363000 4.71461000 4.71144000 4.71699000 4.71773750 0.00527047 2221 1520440200 2018.03.07 16:30 4.71472000 4.71659000 4.71153000 4.71664000 4.71762822 0.00529983 3021 1520442000 2018.03.07 17:00 4.71668000 4.71357000 4.71111000 4.71841000 4.71724172 0.00544726 2249 1520443800 2018.03.07 17:30 4.71360000 4.70791000 4.70750000 4.71548000 4.71635298 0.00597427 2476 1520445600 2018.03.07 18:00 4.70772000 4.70738000 4.70517000 4.71014000 4.71549841 0.00648272 1698 1520447400 2018.03.07 18:30 4.70723000 4.71135000 4.70576000 4.71196000 4.71510333 0.00666168 774 1520449200 2018.03.07 19:00 4.71125000 4.71275000 4.71104000 4.71635000 4.71487920 0.00674701 2325 1520451000 2018.03.07 19:30 4.71285000 4.71198000 4.71068000 4.71385000 4.71460309 0.00685089 1634 1520452800 2018.03.07 20:00 4.71221000 4.71228000 4.71123000 4.71595000 4.71438184 0.00693793 406 1520454600 2018.03.07 20:30 4.71230000 4.71203000 4.71003000 4.71472000 4.71415785 0.00698784 598 1520456400 2018.03.07 21:00 4.71193000 4.71151000 4.70897000 4.71296000 4.71390568 0.00704051 457 1520458200 2018.03.07 21:30 4.71168000 4.71037000 4.70863000 4.71241000 4.71356895 0.00625872 789 1520460000 2018.03.07 22:00 4.71037000 4.71106000 4.70935000 4.71305000 4.71333000 0.00533397 807 1520461800 2018.03.07 22:30 4.71108000 4.70976000 4.70876000 4.71169000 4.71299000 0.00493021 742 1520463600 2018.03.07 23:00 4.70976000 4.71054000 4.70942000 4.71197000 4.71275667 0.00324569 359 1520465400 2018.03.07 23:30 4.71069000 4.71805000 4.71033000 4.72420000 4.71326079 0.00278464 1225 1520467200 2018.03.08 00:00 4.71717000 4.72460000 4.71675000 4.72525000 4.71434072 0.00399014 217 1520469000 2018.03.08 00:30 4.72460000 4.72290000 4.71976000 4.72520000 4.71515589 0.00467230 564 1520470800 2018.03.08 01:00 4.72285000 4.72438000 4.72079000 4.72555000 4.71603437 0.00536409 312 1520472600 2018.03.08 01:30 4.72476000 4.72905000 4.72372000 4.73001000 4.71727396 0.00647798 1020 1520474400 2018.03.08 02:00 4.72892000 4.72511000 4.72457000 4.73030000 4.71802025 0.00695658 907 1520476200 2018.03.08 02:30 4.72492000 4.72745000 4.72442000 4.72904000 4.71891832 0.00759665 397 1520478000 2018.03.08 03:00 4.72750000 4.72440000 4.72435000 4.72815000 4.71944038 0.00780047 880 1520479800 2018.03.08 03:30 4.72440000 4.72158000 4.71981000 4.72495000 4.71964416 0.00744948 1093 1520481600 2018.03.08 04:00 4.72158000 4.72180000 4.72087000 4.72297000 4.71984948 0.00700490 918 1520483400 2018.03.08 04:30 4.72180000 4.72090000 4.72045000 4.72285000 4.71994953 0.00677251 813 1520485200 2018.03.08 05:00 4.72090000 4.72088000 4.71874000 4.72156000 4.72003814 0.00660134 907 1520487000 2018.03.08 05:30 4.72084000 4.72186000 4.71986000 4.72214000 4.72021165 0.00639363 639 1520488800 2018.03.08 06:00 4.72188000 4.72372000 4.72116000 4.72531000 4.72054578 0.00623461 470 1520490600 2018.03.08 06:30 4.72376000 4.72471000 4.72266000 4.72513000 4.72094237 0.00604302 506 1520492400 2018.03.08 07:00 4.72490000 4.72240000 4.72235000 4.72897000 4.72108119 0.00567814 708 1520494200 2018.03.08 07:30 4.72240000 4.72325000 4.72063000 4.72620000 4.72128775 0.00516166 1190 1520496000 2018.03.08 08:00 4.72320000 4.72505000 4.72305000 4.72720000 4.72164606 0.00465322 1010 1520497800 2018.03.08 08:30 4.72500000 4.72160000 4.72045000 4.72572000 4.72164167 0.00382073 1137 1520499600 2018.03.08 09:00 4.72189000 4.72505000 4.72005000 4.72555000 4.72196627 0.00282069 2179 1520501400 2018.03.08 09:30 4.72495000 4.72858000 4.72415000 4.72920000 4.72259615 0.00269392 2725 1520503200 2018.03.08 10:00 4.72865000 4.73720000 4.72715000 4.73721000 4.72398699 0.00375480 3710 1520505000 2018.03.08 10:30 4.73726000 4.73860000 4.73095000 4.73880000 4.72537871 0.00477286 4061 1520506800 2018.03.08 11:00 4.73855000 4.73154000 4.73138000 4.73855000 4.72596550 0.00495508 3185 1520508600 2018.03.08 11:30 4.73154000 4.72843000 4.72600000 4.73190000 4.72620021 0.00495559 2571 1520510400 2018.03.08 12:00 4.72843000 4.72430000 4.72385000 4.72843000 4.72601924 0.00495157 2626 1520512200 2018.03.08 12:30 4.72430000 4.72345000 4.72046000 4.72459000 4.72577455 0.00495322 2054 1520514000 2018.03.08 13:00 4.72345000 4.72180000 4.72095000 4.72420000 4.72539602 0.00500403 2219 1520515800 2018.03.08 13:30 4.72180000 4.72440000 4.72058000 4.72585000 4.72530116 0.00493821 2074 1520517600 2018.03.08 14:00 4.72455000 4.72175000 4.72175000 4.72603000 4.72496296 0.00496332 1656 1520519400 2018.03.08 14:30 4.72175000 4.73350000 4.72014000 4.73648000 4.72577601 0.00512442 4699 1520521200 2018.03.08 15:00 4.73355000 4.74205000 4.73195000 4.74335000 4.72732591 0.00603400 3490 1520523000 2018.03.08 15:30 4.74195000 4.72795000 4.72701000 4.74375000 4.72738535 0.00590945 8154 1520524800 2018.03.08 16:00 4.72795000 4.72388000 4.72355000 4.72910000 4.72705151 0.00591906 5071 1520526600 2018.03.08 16:30 4.72388000 4.72065000 4.71885000 4.72715000 4.72644184 0.00611964 4453 1520528400 2018.03.08 17:00 4.72065000 4.71758000 4.71463000 4.72305000 4.72559785 0.00650121 3792 1520530200 2018.03.08 17:30 4.71758000 4.71785000 4.71625000 4.72474000 4.72485996 0.00687400 3295 1520532000 2018.03.08 18:00 4.71775000 4.71875000 4.71545000 4.72010000 4.72427806 0.00716244 2797 1520533800 2018.03.08 18:30 4.71875000 4.71245000 4.70996000 4.71911000 4.72315158 0.00794093 2285 1520535600 2018.03.08 19:00 4.71245000 4.71800000 4.71045000 4.71885000 4.72266095 0.00817822 2169 1520537400 2018.03.08 19:30 4.71805000 4.71907000 4.71655000 4.71985000 4.72231896 0.00822208 1266 1520539200 2018.03.08 20:00 4.71899000 4.71594000 4.71565000 4.71936000 4.72171144 0.00781628 1241 1520541000 2018.03.08 20:30 4.71585000 4.71475000 4.71395000 4.71655000 4.72104844 0.00716085 785 1520542800 2018.03.08 21:00 4.71485000 4.71115000 4.71085000 4.71485000 4.72010574 0.00728965 1046 1520544600 2018.03.08 21:30 4.71115000 4.70758000 4.70566000 4.71295000 4.71891281 0.00779102 1975 1520546400 2018.03.08 22:00 4.70758000 4.70656000 4.70544000 4.70866000 4.71773635 0.00840927 1343 1520548200 2018.03.08 22:30 4.70656000 4.71010000 4.70615000 4.71035000 4.71700908 0.00864784 1429 1520550000 2018.03.08 23:00 4.70990000 4.71177000 4.70835000 4.71276000 4.71651012 0.00877682 571 1520551800 2018.03.08 23:30 4.71175000 4.71055000 4.70965000 4.71301000 4.71594249 0.00882137 574 1520553600 2018.03.09 00:00 4.70925000 4.70380000 4.69470000 4.70925000 4.71478606 0.00936695 981 1520555400 2018.03.09 00:30 4.70380000 4.70326000 4.70284000 4.70615000 4.71368834 0.00894702 615 1520557200 2018.03.09 01:00 4.70343000 4.70595000 4.70207000 4.70815000 4.71295136 0.00660674 426 1520559000 2018.03.09 01:30 4.70629000 4.70757000 4.70545000 4.70995000 4.71243885 0.00583254 144 1520560800 2018.03.09 02:00 4.70777000 4.70800000 4.70580000 4.70881000 4.71201610 0.00532190 149 1520562600 2018.03.09 02:30 4.70806000 4.70648000 4.70648000 4.71015000 4.71148885 0.00507069 659 1520564400 2018.03.09 03:00 4.70648000 4.70789000 4.70461000 4.71025000 4.71114610 0.00491935 1196 1520566200 2018.03.09 03:30 4.70789000 4.70775000 4.70555000 4.70885000 4.71082267 0.00470438 846 1520568000 2018.03.09 04:00 4.70775000 4.71060000 4.70715000 4.71165000 4.71080146 0.00435378 909 1520569800 2018.03.09 04:30 4.71050000 4.70895000 4.70775000 4.71200000 4.71062513 0.00432018 343 1520571600 2018.03.09 05:00 4.70885000 4.70895000 4.70835000 4.70995000 4.71046559 0.00396208 396 1520573400 2018.03.09 05:30 4.70885000 4.71125000 4.70875000 4.71157000 4.71054030 0.00350146 394 1520575200 2018.03.09 06:00 4.71120000 4.71215000 4.71075000 4.71390000 4.71069360 0.00339167 444 1520577000 2018.03.09 06:30 4.71205000 4.71247000 4.70905000 4.71247000 4.71086278 0.00340034 430 1520578800 2018.03.09 07:00 4.71239000 4.71320000 4.71153000 4.71333000 4.71108538 0.00358124 293 1520580600 2018.03.09 07:30 4.71320000 4.70815000 4.70655000 4.71320000 4.71080582 0.00338013 716 1520582400 2018.03.09 08:00 4.70825000 4.70955000 4.70625000 4.71025000 4.71068621 0.00318840 883 1520584200 2018.03.09 08:30 4.70965000 4.70697000 4.70555000 4.71035000 4.71033229 0.00309889 1023 1520586000 2018.03.09 09:00 4.70703000 4.70945000 4.70295000 4.71030000 4.71024826 0.00304344 1446 1520587800 2018.03.09 09:30 4.70943000 4.71070000 4.70855000 4.71218000 4.71029128 0.00306711 1737 1520589600 2018.03.09 10:00 4.71075000 4.70430000 4.70415000 4.71185000 4.70972069 0.00275342 2125 1520591400 2018.03.09 10:30 4.70441000 4.70500000 4.70177000 4.70610000 4.70927110 0.00243981 1387 1520593200 2018.03.09 11:00 4.70495000 4.70873000 4.70478000 4.70976000 4.70921956 0.00231966 1280 1520595000 2018.03.09 11:30 4.70873000 4.70351000 4.70336000 4.70931000 4.70867580 0.00257062 1273 1520596800 2018.03.09 12:00 4.70355000 4.70361000 4.70105000 4.70460000 4.70819334 0.00281338 1480 1520598600 2018.03.09 12:30 4.70365000 4.70217000 4.70178000 4.70495000 4.70761969 0.00316172 1371 1520600400 2018.03.09 13:00 4.70221000 4.70394000 4.70002000 4.70446000 4.70726924 0.00333291 1151 1520602200 2018.03.09 13:30 4.70381000 4.70070000 4.69935000 4.70475000 4.70664360 0.00376919 1410 1520604000 2018.03.09 14:00 4.70065000 4.69898000 4.69583000 4.70250000 4.70591373 0.00419677 1497 1520605800 2018.03.09 14:30 4.69900000 4.70047000 4.69769000 4.70190000 4.70539528 0.00444192 1471 1520607600 2018.03.09 15:00 4.70047000 4.69744000 4.69596000 4.70078000 4.70463764 0.00489501 2349 1520609400 2018.03.09 15:30 4.69754000 4.69029000 4.68293000 4.70204000 4.70327119 0.00593030 6458 1520611200 2018.03.09 16:00 4.69035000 4.69307000 4.68685000 4.69354000 4.70229965 0.00624919 2996 1520613000 2018.03.09 16:30 4.69307000 4.69340000 4.68977000 4.69550000 4.70145207 0.00632882 3519 1520614800 2018.03.09 17:00 4.69350000 4.70027000 4.69241000 4.70140000 4.70133949 0.00578616 3046 1520616600 2018.03.09 17:30 4.70012000 4.69955000 4.69832000 4.70539000 4.70116906 0.00562233 2370 1520618400 2018.03.09 18:00 4.69955000 4.70080000 4.69781000 4.70415000 4.70113391 0.00530487 1734 1520620200 2018.03.09 18:30 4.70080000 4.69986000 4.69828000 4.70147000 4.70101259 0.00515536 1168 1520622000 2018.03.09 19:00 4.69975000 4.70115000 4.69935000 4.70349000 4.70102567 0.00479817 1013 1520623800 2018.03.09 19:30 4.70115000 4.70345000 4.70020000 4.70501000 4.70125656 0.00434934 1137 1520625600 2018.03.09 20:00 4.70365000 4.70105000 4.69955000 4.70405000 4.70123689 0.00429201 736 1520627400 2018.03.09 20:30 4.70095000 4.69905000 4.69775000 4.70175000 4.70102861 0.00418469 834 1520629200 2018.03.09 21:00 4.69895000 4.69715000 4.69655000 4.69930000 4.70065922 0.00378180 680 1520631000 2018.03.09 21:30 4.69725000 4.69405000 4.69285000 4.69725000 4.70002977 0.00379678 694 1520632800 2018.03.09 22:00 4.69395000 4.69165000 4.69075000 4.69415000 4.69923170 0.00391922 960 1520634600 2018.03.09 22:30 4.69185000 4.69085000 4.68988000 4.69215000 4.69843344 0.00410928 582 1520636400 2018.03.09 23:00 4.69085000 4.69125000 4.69050000 4.69205000 4.69774930 0.00409431 392 1520638200 2018.03.09 23:30 4.69075000 4.68845000 4.68805000 4.69125000 4.69686366 0.00440691 549 1520812800 2018.03.12 00:00 4.68515000 4.68995000 4.68515000 4.69189000 4.69620521 0.00459279 85 1520814600 2018.03.12 00:30 4.68995000 4.69130000 4.68875000 4.69180000 4.69573805 0.00459728 269 1520816400 2018.03.12 01:00 4.69120000 4.69129000 4.69101000 4.69489000 4.69531443 0.00467626 525 1520818200 2018.03.12 01:30 4.69175000 4.69336000 4.69098000 4.69336000 4.69512829 0.00457357 83 1520820000 2018.03.12 02:00 4.69295000 4.69410000 4.69295000 4.69410000 4.69503036 0.00456731 14 1520854200 2018.03.12 11:30 4.70184000 4.70313000 4.70165000 4.70335000 4.69580175 0.00479321 100 1520856000 2018.03.12 12:00 4.70305000 4.70075000 4.69880000 4.70310000 4.69627301 0.00480967 1204 1520857800 2018.03.12 12:30 4.70075000 4.70085000 4.70075000 4.70238000 4.69670892 0.00489073 236