Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.28992000 5.29159000 0.00001000 5.00000000 167.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510149600 2017.11.08 14:00 5.10460000 5.09495000 5.09475000 5.10845000 5.09495000 0.00000000 5590 1510153200 2017.11.08 15:00 5.09500000 5.08585000 5.07862000 5.09945000 5.09408333 0.00000000 5622 1510156800 2017.11.08 16:00 5.08575000 5.07830000 5.07395000 5.08735000 5.09258016 0.00000000 5358 1510160400 2017.11.08 17:00 5.07840000 5.07024000 5.06380000 5.08105000 5.09045252 0.00000000 6087 1510164000 2017.11.08 18:00 5.07035000 5.06120000 5.05427000 5.07340000 5.08766657 0.00000000 5621 1510167600 2017.11.08 19:00 5.06125000 5.06465000 5.05275000 5.06590000 5.08547452 0.00000000 3421 1510171200 2017.11.08 20:00 5.06465000 5.07445000 5.06205000 5.07503000 5.08442456 0.00000000 2458 1510174800 2017.11.08 21:00 5.07440000 5.07543000 5.05898000 5.07645000 5.08356794 0.00000000 1157 1510178400 2017.11.08 22:00 5.07543000 5.07420000 5.06854000 5.07915000 5.08267575 0.00000000 1763 1510182000 2017.11.08 23:00 5.07410000 5.06850000 5.06770000 5.07630000 5.08132568 0.00000000 1405 1510185600 2017.11.09 00:00 5.06475000 5.06309000 5.06135000 5.06975000 5.07958895 0.00000000 1635 1510189200 2017.11.09 01:00 5.06502000 5.06961000 5.06412000 5.06981000 5.07863857 0.00000000 730 1510192800 2017.11.09 02:00 5.06961000 5.07605000 5.06885000 5.07620000 5.07839204 0.00000000 1884 1510196400 2017.11.09 03:00 5.07605000 5.07660000 5.07320000 5.08140000 5.07822137 0.00000000 1407 1510200000 2017.11.09 04:00 5.07660000 5.08035000 5.07450000 5.08345000 5.07842410 0.00000000 2133 1510203600 2017.11.09 05:00 5.08030000 5.08185000 5.07990000 5.08685000 5.07875037 0.00000000 2067 1510207200 2017.11.09 06:00 5.08180000 5.08000000 5.07615000 5.08245000 5.07886939 0.00000000 1163 1510210800 2017.11.09 07:00 5.08000000 5.09280000 5.07668000 5.09300000 5.08019611 0.00000000 4966 1510214400 2017.11.09 08:00 5.09275000 5.09360000 5.09040000 5.09915000 5.08147267 0.00000000 3131 1510218000 2017.11.09 09:00 5.09370000 5.08555000 5.08245000 5.09990000 5.08186099 0.01056468 5228 1510221600 2017.11.09 10:00 5.08550000 5.06390000 5.06250000 5.08995000 5.08015042 0.01006997 6071 1510225200 2017.11.09 11:00 5.06395000 5.05980000 5.05685000 5.07010000 5.07821228 0.01011800 5988 1510228800 2017.11.09 12:00 5.05990000 5.03645000 5.03210000 5.05995000 5.07423492 0.01262099 5876 1510232400 2017.11.09 13:00 5.03650000 5.04590000 5.03445000 5.05195000 5.07153636 0.01376706 6232 1510236000 2017.11.09 14:00 5.04575000 5.07545000 5.04480000 5.07705000 5.07190909 0.01359467 6813 1510239600 2017.11.09 15:00 5.07564000 5.07895000 5.06985000 5.08165000 5.07257965 0.01357006 5994 1510243200 2017.11.09 16:00 5.07890000 5.05865000 5.05685000 5.07890000 5.07125302 0.01390904 5974 1510246800 2017.11.09 17:00 5.05860000 5.07155000 5.05670000 5.07465000 5.07128130 0.01387704 5672 1510250400 2017.11.09 18:00 5.07160000 5.07735000 5.07010000 5.08400000 5.07185927 0.01391841 6026 1510254000 2017.11.09 19:00 5.07735000 5.09680000 5.07375000 5.10183000 5.07423458 0.01494863 5268 1510257600 2017.11.09 20:00 5.09680000 5.09710000 5.08762000 5.10908000 5.07641224 0.01565789 2725 1510261200 2017.11.09 21:00 5.09710000 5.08330000 5.08120000 5.09760000 5.07706822 0.01570745 2621 1510264800 2017.11.09 22:00 5.08335000 5.09014000 5.08260000 5.09644000 5.07831315 0.01608313 3638 1510268400 2017.11.09 23:00 5.09015000 5.08330000 5.07927000 5.09185000 5.07878809 0.01617341 1509 1510272000 2017.11.10 00:00 5.07855000 5.07605000 5.07453000 5.07855000 5.07852732 0.01614519 30 1510275600 2017.11.10 01:00 5.07675000 5.07465000 5.07465000 5.07945000 5.07815805 0.01609920 539 1510279200 2017.11.10 02:00 5.07455000 5.08480000 5.07400000 5.08761000 5.07879061 0.01624702 1211 1510282800 2017.11.10 03:00 5.08485000 5.08560000 5.08240000 5.08660000 5.07943913 0.01614258 1187 1510286400 2017.11.10 04:00 5.08565000 5.08060000 5.08055000 5.08660000 5.07954969 0.01586041 1245 1510290000 2017.11.10 05:00 5.08060000 5.08315000 5.07995000 5.08370000 5.07989257 0.01592226 1158 1510293600 2017.11.10 06:00 5.08315000 5.08190000 5.08070000 5.08540000 5.08008376 0.01557011 1343 1510297200 2017.11.10 07:00 5.08185000 5.08630000 5.08070000 5.08645000 5.08067578 0.01507705 2436 1510300800 2017.11.10 08:00 5.08620000 5.08195000 5.07785000 5.08700000 5.08079713 0.01139563 4338 1510304400 2017.11.10 09:00 5.08195000 5.09119000 5.07557000 5.09119000 5.08178693 0.00854926 5573 1510308000 2017.11.10 10:00 5.09119000 5.09876000 5.08161000 5.09900000 5.08340341 0.00915640 4720 1510311600 2017.11.10 11:00 5.09855000 5.08955000 5.08625000 5.10185000 5.08398880 0.00920919 6210 1510315200 2017.11.10 12:00 5.08950000 5.08725000 5.08125000 5.09590000 5.08429939 0.00725716 5393 1510318800 2017.11.10 13:00 5.08710000 5.09145000 5.08575000 5.09774000 5.08498040 0.00672027 4332 1510322400 2017.11.10 14:00 5.09135000 5.09820000 5.09135000 5.10740000 5.08623941 0.00687253 5471 1510326000 2017.11.10 15:00 5.09815000 5.10400000 5.09572000 5.11024000 5.08793090 0.00749349 5162 1510329600 2017.11.10 16:00 5.10400000 5.09305000 5.09184000 5.10530000 5.08841843 0.00735877 4607 1510333200 2017.11.10 17:00 5.09305000 5.09575000 5.08626000 5.10186000 5.08911668 0.00753431 4047 1510336800 2017.11.10 18:00 5.09580000 5.09987000 5.08870000 5.10170000 5.09014080 0.00806700 3774 1510340400 2017.11.10 19:00 5.09941000 5.09284000 5.08930000 5.10190000 5.09039787 0.00798955 1971 1510344000 2017.11.10 20:00 5.09293000 5.10055000 5.09070000 5.10305000 5.09136474 0.00776280 2044 1510347600 2017.11.10 21:00 5.10050000 5.10155000 5.09880000 5.10565000 5.09233476 0.00723335 1098 1510351200 2017.11.10 22:00 5.10143000 5.09832000 5.09585000 5.10352000 5.09290479 0.00720251 1143 1510354800 2017.11.10 23:00 5.09820000 5.09587000 5.09498000 5.10008000 5.09318719 0.00706377 641 1510534800 2017.11.13 01:00 5.08243000 5.05401000 5.05095000 5.08391000 5.08945603 0.01087996 1895 1510538400 2017.11.13 02:00 5.05355000 5.06136000 5.05225000 5.07325000 5.08678021 0.01291979 4332 1510542000 2017.11.13 03:00 5.06125000 5.06235000 5.05728000 5.07068000 5.08445353 0.01457001 1172 1510545600 2017.11.13 04:00 5.06228000 5.06007000 5.05977000 5.06299000 5.08213129 0.01622432 405 1510549200 2017.11.13 05:00 5.05996000 5.06174000 5.05088000 5.07474000 5.08018926 0.01750023 3694 1510552800 2017.11.13 06:00 5.06174000 5.06449000 5.05120000 5.07042000 5.07869409 0.01818794 1852 1510556400 2017.11.13 07:00 5.06466000 5.06735000 5.05770000 5.06805000 5.07761370 0.01815749 1112 1510560000 2017.11.13 08:00 5.06725000 5.05766000 5.05190000 5.07040000 5.07571335 0.01908480 4539 1510563600 2017.11.13 09:00 5.05802000 5.05287000 5.04137000 5.05825000 5.07353779 0.02024734 7309 1510567200 2017.11.13 10:00 5.05287000 5.05662000 5.04473000 5.06933000 5.07192657 0.02069257 8150 1510570800 2017.11.13 11:00 5.05680000 5.07838000 5.05150000 5.08781000 5.07254119 0.01971654 6734 1510574400 2017.11.13 12:00 5.07838000 5.07790000 5.06985000 5.07975000 5.07305155 0.01835162 3722 1510578000 2017.11.13 13:00 5.07775000 5.07620000 5.07065000 5.08145000 5.07335140 0.01776879 4366 1510581600 2017.11.13 14:00 5.07620000 5.08869000 5.07196000 5.09120000 5.07481222 0.01727589 4381 1510585200 2017.11.13 15:00 5.08869000 5.08290000 5.07891000 5.09360000 5.07558249 0.01647041 6409 1510588800 2017.11.13 16:00 5.08300000 5.08220000 5.07550000 5.09025000 5.07621272 0.01615229 4826 1510592400 2017.11.13 17:00 5.08220000 5.08350000 5.07566000 5.09220000 5.07690675 0.01544662 6484 1510596000 2017.11.13 18:00 5.08355000 5.07655000 5.07640000 5.09126000 5.07687277 0.01441889 4262 1510599600 2017.11.13 19:00 5.07655000 5.07844000 5.06730000 5.07940000 5.07702203 0.01366807 2561 1510603200 2017.11.13 20:00 5.07844000 5.07685000 5.07281000 5.07855000 5.07700565 0.01299330 1814 1510606800 2017.11.13 21:00 5.07685000 5.07427000 5.07427000 5.07860000 5.07674511 0.01181984 1571 1510610400 2017.11.13 22:00 5.07427000 5.07680000 5.07314000 5.08225000 5.07675034 0.01131041 1283 1510614000 2017.11.13 23:00 5.07672000 5.07525000 5.07274000 5.07933000 5.07660745 0.01079153 1241 1510617600 2017.11.14 00:00 5.07245000 5.07550000 5.07005000 5.07715000 5.07650198 0.01010634 762 1510621200 2017.11.14 01:00 5.07545000 5.07765000 5.07330000 5.07815000 5.07661131 0.00958470 1429 1510624800 2017.11.14 02:00 5.07760000 5.07855000 5.07600000 5.08145000 5.07679595 0.00924368 1246 1510628400 2017.11.14 03:00 5.07860000 5.07910000 5.07670000 5.08420000 5.07701538 0.00905301 1481 1510632000 2017.11.14 04:00 5.07905000 5.07740000 5.07630000 5.07985000 5.07705201 0.00795538 970 1510635600 2017.11.14 05:00 5.07735000 5.07530000 5.07485000 5.07835000 5.07688516 0.00586070 1070 1510639200 2017.11.14 06:00 5.07530000 5.07760000 5.07445000 5.07790000 5.07695324 0.00369201 986 1510642800 2017.11.14 07:00 5.07760000 5.08345000 5.07660000 5.08665000 5.07757198 0.00372218 1792 1510646400 2017.11.14 08:00 5.08345000 5.08222000 5.07760000 5.08705000 5.07801464 0.00373243 3674 1510650000 2017.11.14 09:00 5.08210000 5.06755000 5.06480000 5.08210000 5.07701801 0.00460213 6072 1510653600 2017.11.14 10:00 5.06760000 5.08255000 5.06723000 5.09291000 5.07754487 0.00386647 6865 1510657200 2017.11.14 11:00 5.08250000 5.06260000 5.05125000 5.08445000 5.07612155 0.00506280 7798 1510660800 2017.11.14 12:00 5.06245000 5.06975000 5.06140000 5.07130000 5.07551473 0.00516675 5484 1510664400 2017.11.14 13:00 5.06975000 5.07290000 5.06505000 5.07414000 5.07526571 0.00491524 4985 1510668000 2017.11.14 14:00 5.07325000 5.07836000 5.06702000 5.08010000 5.07556040 0.00491410 5300 1510671600 2017.11.14 15:00 5.07840000 5.08140000 5.07313000 5.08422000 5.07611656 0.00499783 7110 1510675200 2017.11.14 16:00 5.08135000 5.10829000 5.07545000 5.10909000 5.07918069 0.00869656 7849 1510678800 2017.11.14 17:00 5.10808000 5.12020000 5.10361000 5.13225000 5.08308729 0.01290226 9745 1510682400 2017.11.14 18:00 5.12020000 5.11632000 5.11120000 5.12125000 5.08625231 0.01536224 4252 1510686000 2017.11.14 19:00 5.11619000 5.12602000 5.11430000 5.12993000 5.09003971 0.01831968 4486 1510689600 2017.11.14 20:00 5.12590000 5.12025000 5.11965000 5.12818000 5.09291688 0.01992923 3523 1510693200 2017.11.14 21:00 5.12020000 5.11867000 5.11792000 5.12586000 5.09536956 0.02107803 2826 1510696800 2017.11.14 22:00 5.11867000 5.11750000 5.11686000 5.12237000 5.09747722 0.02186388 2001 1510700400 2017.11.14 23:00 5.11760000 5.11610000 5.11580000 5.11795000 5.09925082 0.02232709 807 1510704000 2017.11.15 00:00 5.11445000 5.11365000 5.10967000 5.11720000 5.10062217 0.02235643 931 1510707600 2017.11.15 01:00 5.11365000 5.11457000 5.11135000 5.11913000 5.10195054 0.02214044 1146 1510711200 2017.11.15 02:00 5.11457000 5.11230000 5.11055000 5.11923000 5.10293620 0.02177633 1554 1510714800 2017.11.15 03:00 5.11230000 5.11735000 5.10905000 5.11770000 5.10430894 0.02181182 1853 1510718400 2017.11.15 04:00 5.11745000 5.12070000 5.11135000 5.12235000 5.10586999 0.02179225 2088 1510722000 2017.11.15 05:00 5.12065000 5.12105000 5.11940000 5.12285000 5.10731571 0.02046893 816 1510725600 2017.11.15 06:00 5.12100000 5.11030000 5.10777000 5.12150000 5.10759993 0.01973913 2054 1510729200 2017.11.15 07:00 5.11060000 5.11290000 5.10605000 5.11905000 5.10810470 0.01700605 2667 1510732800 2017.11.15 08:00 5.11315000 5.12339000 5.11240000 5.12835000 5.10956044 0.01485598 4536 1510736400 2017.11.15 09:00 5.12353000 5.12480000 5.11645000 5.13215000 5.11101183 0.01245736 6630 1510740000 2017.11.15 10:00 5.12475000 5.13175000 5.11664000 5.13300000 5.11298689 0.01030029 7601 1510743600 2017.11.15 11:00 5.13165000 5.10255000 5.10035000 5.13275000 5.11199290 0.00845474 10669 1510747200 2017.11.15 12:00 5.10265000 5.11595000 5.10090000 5.11970000 5.11236977 0.00820566 10988 1510750800 2017.11.15 13:00 5.11593000 5.12000000 5.11328000 5.12325000 5.11309646 0.00773340 7553 1510754400 2017.11.15 14:00 5.11990000 5.11418000 5.11360000 5.12040000 5.11319965 0.00764234 6704 1510758000 2017.11.15 15:00 5.11418000 5.10540000 5.10532000 5.11840000 5.11245683 0.00767682 9198 1510761600 2017.11.15 16:00 5.10565000 5.11850000 5.10510000 5.11955000 5.11303237 0.00730119 9785 1510765200 2017.11.15 17:00 5.11845000 5.12010000 5.11312000 5.12505000 5.11370548 0.00705664 8911 1510768800 2017.11.15 18:00 5.12025000 5.11225000 5.10595000 5.12360000 5.11356686 0.00706721 4720 1510772400 2017.11.15 19:00 5.11230000 5.11895000 5.11065000 5.11900000 5.11407954 0.00694953 3501 1510776000 2017.11.15 20:00 5.11880000 5.11730000 5.11232000 5.12195000 5.11438625 0.00687627 2990 1510779600 2017.11.15 21:00 5.11735000 5.11500000 5.11250000 5.12295000 5.11444470 0.00685777 2528 1510783200 2017.11.15 22:00 5.11505000 5.11115000 5.11015000 5.11650000 5.11413092 0.00698871 2101 1510786800 2017.11.15 23:00 5.11115000 5.11200000 5.10990000 5.11280000 5.11392798 0.00703687 754 1510790400 2017.11.16 00:00 5.10995000 5.11545000 5.10995000 5.11595000 5.11407293 0.00683503 1528 1510794000 2017.11.16 01:00 5.11550000 5.11650000 5.11480000 5.11725000 5.11430408 0.00661644 1041 1510797600 2017.11.16 02:00 5.11650000 5.12110000 5.11590000 5.12230000 5.11495131 0.00655071 2212 1510801200 2017.11.16 03:00 5.12115000 5.12100000 5.11975000 5.12280000 5.11552738 0.00653120 1138 1510804800 2017.11.16 04:00 5.12090000 5.11825000 5.11635000 5.12210000 5.11578667 0.00628032 1086 1510808400 2017.11.16 05:00 5.11830000 5.11860000 5.11691000 5.12050000 5.11605461 0.00596435 1136 1510812000 2017.11.16 06:00 5.11865000 5.11800000 5.11550000 5.12140000 5.11623988 0.00486250 1728 1510815600 2017.11.16 07:00 5.11795000 5.11725000 5.11395000 5.12180000 5.11633609 0.00378326 903 1510819200 2017.11.16 08:00 5.11715000 5.12410000 5.11715000 5.12600000 5.11707551 0.00415310 3553 1510822800 2017.11.16 09:00 5.12410000 5.10910000 5.10890000 5.12560000 5.11631593 0.00438881 7407 1510826400 2017.11.16 10:00 5.10914000 5.10355000 5.10070000 5.11715000 5.11510013 0.00520651 9846 1510830000 2017.11.16 11:00 5.10345000 5.09441000 5.08760000 5.10350000 5.11312964 0.00691374 9128 1510833600 2017.11.16 12:00 5.09445000 5.10185000 5.08890000 5.10290000 5.11205539 0.00750854 7208 1510837200 2017.11.16 13:00 5.10175000 5.10777000 5.09829000 5.10930000 5.11164726 0.00745335 5524 1510840800 2017.11.16 14:00 5.10777000 5.10910000 5.10159000 5.11195000 5.11140466 0.00753837 5187 1510844400 2017.11.16 15:00 5.10905000 5.09945000 5.09510000 5.11060000 5.11026612 0.00806365 7814 1510848000 2017.11.16 16:00 5.09940000 5.10275000 5.09628000 5.10490000 5.10955030 0.00825280 6395 1510851600 2017.11.16 17:00 5.10274000 5.11535000 5.10274000 5.12420000 5.11010265 0.00812928 7888 1510855200 2017.11.16 18:00 5.11545000 5.10862000 5.10355000 5.11940000 5.10996145 0.00816175 4770 1510858800 2017.11.16 19:00 5.10845000 5.08828000 5.08487000 5.10845000 5.10789655 0.00982332 3706 1510862400 2017.11.16 20:00 5.08841000 5.08960000 5.08425000 5.09198000 5.10615402 0.01086609 1884 1510866000 2017.11.16 21:00 5.08965000 5.09435000 5.08760000 5.09556000 5.10502983 0.01119731 1856 1510869600 2017.11.16 22:00 5.09454000 5.09669000 5.09290000 5.09669000 5.10423556 0.01093399 1226 1510873200 2017.11.16 23:00 5.09669000 5.09960000 5.09130000 5.10130000 5.10379408 0.01040096 1896 1510876800 2017.11.17 00:00 5.09775000 5.09145000 5.08440000 5.09775000 5.10261845 0.01041042 812 1510880400 2017.11.17 01:00 5.09150000 5.10055000 5.09010000 5.10180000 5.10242146 0.00981031 870 1510884000 2017.11.17 02:00 5.09954000 5.10360000 5.09954000 5.10480000 5.10253370 0.00916999 1588 1510887600 2017.11.17 03:00 5.10360000 5.10575000 5.10310000 5.11765000 5.10284001 0.00860331 2893 1510891200 2017.11.17 04:00 5.10575000 5.10570000 5.10465000 5.11000000 5.10311239 0.00725936 2924 1510894800 2017.11.17 05:00 5.10575000 5.09765000 5.09470000 5.10717000 5.10259216 0.00708985 2600 1510898400 2017.11.17 06:00 5.09770000 5.09950000 5.09690000 5.10165000 5.10229767 0.00704359 1696 1510902000 2017.11.17 07:00 5.09950000 5.10900000 5.09780000 5.11105000 5.10293599 0.00709856 2269 1510905600 2017.11.17 08:00 5.10895000 5.12200000 5.10705000 5.12305000 5.10475161 0.00860060 3327 1510909200 2017.11.17 09:00 5.12217000 5.13040000 5.11825000 5.13698000 5.10719431 0.01089207 7417 1510912800 2017.11.17 10:00 5.13060000 5.15515000 5.11918000 5.16845000 5.11176152 0.01634914 11465 1510916400 2017.11.17 11:00 5.15515000 5.15575000 5.14955000 5.16200000 5.11595090 0.02001536 7760 1510920000 2017.11.17 12:00 5.15575000 5.13910000 5.13572000 5.15900000 5.11815558 0.02116629 6476 1510923600 2017.11.17 13:00 5.13902000 5.14290000 5.12276000 5.14306000 5.12051219 0.02266774 8994 1510927200 2017.11.17 14:00 5.14295000 5.13090000 5.12698000 5.14827000 5.12150150 0.02298258 6672 1510930800 2017.11.17 15:00 5.13095000 5.12865000 5.12578000 5.13900000 5.12218231 0.02202279 7971 1510934400 2017.11.17 16:00 5.12860000 5.13105000 5.12405000 5.13610000 5.12302685 0.02110315 7898 1510938000 2017.11.17 17:00 5.13100000 5.13375000 5.12625000 5.13375000 5.12404811 0.02047755 8538 1510941600 2017.11.17 18:00 5.13365000 5.12286000 5.12040000 5.13665000 5.12393495 0.01952265 6785 1510945200 2017.11.17 19:00 5.12270000 5.11365000 5.11325000 5.12640000 5.12295543 0.01876061 3543 1510948800 2017.11.17 20:00 5.11380000 5.11843000 5.11370000 5.12230000 5.12252444 0.01740662 1837 1510952400 2017.11.17 21:00 5.11843000 5.11995000 5.11665000 5.12515000 5.12227926 0.01672160 2219 1510956000 2017.11.17 22:00 5.11990000 5.12045000 5.11915000 5.12765000 5.12210504 0.01621754 3386 1510959600 2017.11.17 23:00 5.12045000 5.12300000 5.11876000 5.12345000 5.12219027 0.01578574 1316 1511136000 2017.11.20 00:00 5.08740000 5.09394000 5.08242000 5.10045000 5.11949977 0.01716531 445 1511139600 2017.11.20 01:00 5.09806000 5.10538000 5.09277000 5.10691000 5.11815503 0.01722740 850 1511143200 2017.11.20 02:00 5.10538000 5.10731000 5.10474000 5.11009000 5.11712217 0.01734485 1212 1511146800 2017.11.20 03:00 5.10731000 5.10455000 5.10355000 5.10765000 5.11592482 0.01804571 817 1511150400 2017.11.20 04:00 5.10445000 5.10195000 5.09995000 5.10655000 5.11459389 0.01888694 1105 1511154000 2017.11.20 05:00 5.10205000 5.09836000 5.09495000 5.10595000 5.11304780 0.01959050 695 1511157600 2017.11.20 06:00 5.09851000 5.10480000 5.09705000 5.10646000 5.11226230 0.01760231 1133 1511161200 2017.11.20 07:00 5.10480000 5.10555000 5.09830000 5.10850000 5.11162303 0.01498060 1233 1511164800 2017.11.20 08:00 5.10555000 5.12675000 5.10390000 5.12705000 5.11306369 0.01362100 3012 1511168400 2017.11.20 09:00 5.12690000 5.15125000 5.12361000 5.15485000 5.11670049 0.01405725 6924 1511172000 2017.11.20 10:00 5.15130000 5.16520000 5.14964000 5.16919000 5.12131949 0.01751261 11212 1511175600 2017.11.20 11:00 5.16520000 5.16168000 5.15110000 5.16705000 5.12516335 0.02016389 6890 1511179200 2017.11.20 12:00 5.16168000 5.16353000 5.15452000 5.17132000 5.12881731 0.02267297 4689 1511182800 2017.11.20 13:00 5.16385000 5.17523000 5.16082000 5.18060000 5.13323757 0.02609582 4832 1511186400 2017.11.20 14:00 5.17525000 5.19110000 5.17239000 5.20405000 5.13874828 0.03058560 6915 1511190000 2017.11.20 15:00 5.19115000 5.19072000 5.18601000 5.20257000 5.14369796 0.03370043 7349 1511193600 2017.11.20 16:00 5.19072000 5.19690000 5.18422000 5.19780000 5.14876482 0.03681417 4431 1511197200 2017.11.20 17:00 5.19685000 5.20550000 5.19240000 5.20735000 5.15416817 0.04002910 6155 1511200800 2017.11.20 18:00 5.20555000 5.19637000 5.19178000 5.20705000 5.15818740 0.04167513 3132 1511204400 2017.11.20 19:00 5.19625000 5.19092000 5.18645000 5.20070000 5.16130479 0.04253102 2009 1511208000 2017.11.20 20:00 5.19116000 5.18976000 5.18790000 5.19531000 5.16401481 0.04101459 1131 1511211600 2017.11.20 21:00 5.18975000 5.19602000 5.18580000 5.19865000 5.16706292 0.04023196 2265 1511215200 2017.11.20 22:00 5.19602000 5.19410000 5.19218000 5.19708000 5.16963788 0.03894878 1515 1511218800 2017.11.20 23:00 5.19415000 5.19930000 5.19393000 5.20005000 5.17246284 0.03717462 875 1511222400 2017.11.21 00:00 5.19329000 5.18910000 5.18746000 5.20165000 5.17404734 0.03404041 448 1511226000 2017.11.21 01:00 5.19044000 5.19781000 5.19036000 5.20760000 5.17631045 0.03005441 1219 1511229600 2017.11.21 02:00 5.19770000 5.20035000 5.18904000 5.20564000 5.17859993 0.02584118 1863 1511233200 2017.11.21 03:00 5.20035000 5.20225000 5.19992000 5.20516000 5.18085232 0.02021882 1272 1511236800 2017.11.21 04:00 5.20220000 5.20460000 5.19410000 5.20523000 5.18311400 0.01621871 998 1511240400 2017.11.21 05:00 5.20465000 5.20111000 5.19500000 5.20900000 5.18482790 0.01434670 1166 1511244000 2017.11.21 06:00 5.20111000 5.20480000 5.19617000 5.20625000 5.18673001 0.01344330 923 1511247600 2017.11.21 07:00 5.20485000 5.21615000 5.20275000 5.21630000 5.18953191 0.01235138 2500 1511251200 2017.11.21 08:00 5.21610000 5.24806000 5.21575000 5.27440000 5.19510602 0.01448755 7426 1511254800 2017.11.21 09:00 5.24805000 5.25790000 5.22742000 5.25870000 5.20108640 0.01791565 9895 1511258400 2017.11.21 10:00 5.25800000 5.24370000 5.23485000 5.26535000 5.20514483 0.01952353 8472 1511262000 2017.11.21 11:00 5.24375000 5.23285000 5.23010000 5.24550000 5.20778342 0.01997614 7735 1511265600 2017.11.21 12:00 5.23285000 5.23280000 5.22866000 5.24200000 5.21016595 0.02046234 7055 1511269200 2017.11.21 13:00 5.23280000 5.23220000 5.23085000 5.24630000 5.21226443 0.02099207 8196 1511272800 2017.11.21 14:00 5.23210000 5.23800000 5.22520000 5.23980000 5.21471544 0.02146313 6500 1511276400 2017.11.21 15:00 5.23815000 5.24100000 5.22715000 5.24160000 5.21721873 0.02159324 6722 1511280000 2017.11.21 16:00 5.24075000 5.24492000 5.23950000 5.25465000 5.21985695 0.02157046 8694 1511283600 2017.11.21 17:00 5.24527000 5.24415000 5.24088000 5.26912000 5.22217057 0.02156976 9655 1511287200 2017.11.21 18:00 5.24410000 5.24264000 5.23010000 5.25180000 5.22412004 0.02108801 7540 1511290800 2017.11.21 19:00 5.24251000 5.24617000 5.23230000 5.24722000 5.22622004 0.02084728 4629 1511294400 2017.11.21 20:00 5.24633000 5.25391000 5.24409000 5.25470000 5.22885718 0.01987277 3174 1511298000 2017.11.21 21:00 5.25391000 5.24859000 5.24225000 5.25590000 5.23073649 0.01893786 3523 1511301600 2017.11.21 22:00 5.24859000 5.23806000 5.23382000 5.25109000 5.23143397 0.01764991 1868 1511305200 2017.11.21 23:00 5.23806000 5.23575000 5.23535000 5.24460000 5.23184502 0.01633403 1509 1511308800 2017.11.22 00:00 5.23575000 5.23920000 5.23003000 5.24440000 5.23254549 0.01501740 1573 1511312400 2017.11.22 01:00 5.23940000 5.24300000 5.23575000 5.24574000 5.23354116 0.01301278 1087 1511316000 2017.11.22 02:00 5.24290000 5.24764000 5.23995000 5.25145000 5.23488391 0.01090150 1244 1511319600 2017.11.22 03:00 5.24764000 5.24845000 5.24567000 5.25293000 5.23617592 0.00955637 1090 1511323200 2017.11.22 04:00 5.24850000 5.24870000 5.24706000 5.25070000 5.23736869 0.00879165 810 1511326800 2017.11.22 05:00 5.24865000 5.24970000 5.24675000 5.24970000 5.23854310 0.00727861 576 1511330400 2017.11.22 06:00 5.24970000 5.25620000 5.24950000 5.25920000 5.24022471 0.00737660 782 1511334000 2017.11.22 07:00 5.25612000 5.26955000 5.25504000 5.27775000 5.24301759 0.00869736 1935 1511337600 2017.11.22 08:00 5.26954000 5.26045000 5.25870000 5.27255000 5.24467782 0.00878050 2688 1511341200 2017.11.22 09:00 5.26055000 5.25261000 5.25120000 5.26580000 5.24543327 0.00829844 5029 1511344800 2017.11.22 10:00 5.25265000 5.24755000 5.23770000 5.25385000 5.24563486 0.00808497 7184 1511348400 2017.11.22 11:00 5.24750000 5.24840000 5.24380000 5.25200000 5.24589821 0.00795927 5367 1511352000 2017.11.22 12:00 5.24835000 5.25060000 5.24515000 5.25230000 5.24634600 0.00788789 4092 1511355600 2017.11.22 13:00 5.25055000 5.25615000 5.24585000 5.25670000 5.24727971 0.00789869 5680 1511359200 2017.11.22 14:00 5.25600000 5.24334000 5.24050000 5.26614000 5.24690450 0.00797945 7599 1511362800 2017.11.22 15:00 5.24334000 5.25945000 5.23694000 5.26300000 5.24809931 0.00811586 9232 1511366400 2017.11.22 16:00 5.25945000 5.23995000 5.23375000 5.26045000 5.24732319 0.00835220 8491 1511370000 2017.11.22 17:00 5.23985000 5.23335000 5.22867000 5.24395000 5.24599241 0.00917016 9367 1511373600 2017.11.22 18:00 5.23335000 5.22575000 5.21945000 5.23375000 5.24406456 0.01058674 5833 1511377200 2017.11.22 19:00 5.22570000 5.22295000 5.22295000 5.23044000 5.24205365 0.01213938 2660 1511380800 2017.11.22 20:00 5.22290000 5.22860000 5.22230000 5.22995000 5.24077235 0.01301344 2795 1511384400 2017.11.22 21:00 5.22845000 5.22291000 5.22080000 5.23136000 5.23907117 0.01429773 4518 1511388000 2017.11.22 22:00 5.22300000 5.22205000 5.21795000 5.22470000 5.23745011 0.01532760 1905 1511391600 2017.11.22 23:00 5.22205000 5.21835000 5.21363000 5.22240000 5.23563105 0.01643197 1452 1511395200 2017.11.23 00:00 5.21404000 5.22315000 5.21404000 5.22425000 5.23444238 0.01687453 852 1511398800 2017.11.23 01:00 5.22325000 5.22058000 5.21950000 5.22435000 5.23312215 0.01730295 1267 1511402400 2017.11.23 02:00 5.22058000 5.21420000 5.21395000 5.22265000 5.23132004 0.01764888 1001 1511406000 2017.11.23 03:00 5.21410000 5.23079000 5.21385000 5.23105000 5.23126956 0.01545644 1131 1511409600 2017.11.23 04:00 5.23071000 5.23108000 5.22912000 5.23240000 5.23125151 0.01401601 248 1511413200 2017.11.23 05:00 5.23098000 5.23500000 5.22722000 5.23690000 5.23160851 0.01314207 578 1511416800 2017.11.23 06:00 5.23495000 5.23705000 5.23395000 5.23775000 5.23212675 0.01265395 672 1511420400 2017.11.23 07:00 5.23700000 5.24924000 5.23585000 5.25067000 5.23375658 0.01267259 1116 1511424000 2017.11.23 08:00 5.24924000 5.26025000 5.24360000 5.26120000 5.23627976 0.01371527 2718 1511427600 2017.11.23 09:00 5.26030000 5.24374000 5.23755000 5.26124000 5.23699026 0.01327362 4224 1511431200 2017.11.23 10:00 5.24343000 5.20805000 5.20205000 5.24450000 5.23423405 0.01387136 7504 1511434800 2017.11.23 11:00 5.20815000 5.21235000 5.19577000 5.22639000 5.23214985 0.01292157 7230 1511438400 2017.11.23 12:00 5.21220000 5.20265000 5.19740000 5.21540000 5.22934034 0.01367408 4199 1511442000 2017.11.23 13:00 5.20260000 5.21820000 5.19625000 5.22155000 5.22827936 0.01368049 4973 1511445600 2017.11.23 14:00 5.21835000 5.22335000 5.21480000 5.23180000 5.22780989 0.01365080 4764 1511449200 2017.11.23 15:00 5.22340000 5.22265000 5.21355000 5.22775000 5.22731848 0.01360756 4524 1511452800 2017.11.23 16:00 5.22260000 5.21945000 5.21690000 5.22730000 5.22656910 0.01365272 4307 1511456400 2017.11.23 17:00 5.21940000 5.21995000 5.21370000 5.22285000 5.22593871 0.01367851 2830 1511460000 2017.11.23 18:00 5.22000000 5.21635000 5.21155000 5.22800000 5.22502550 0.01380758 4478 1511463600 2017.11.23 19:00 5.21657000 5.21895000 5.20745000 5.22066000 5.22444688 0.01381951 3345 1511467200 2017.11.23 20:00 5.21854000 5.21945000 5.20967000 5.22740000 5.22397098 0.01389441 3077 1511470800 2017.11.23 21:00 5.21939000 5.21944000 5.21445000 5.22487000 5.22353946 0.01395260 2660 1511474400 2017.11.23 22:00 5.21947000 5.21680000 5.21540000 5.22255000 5.22289761 0.01397065 2434 1511478000 2017.11.23 23:00 5.21670000 5.21640000 5.21305000 5.22140000 5.22227879 0.01402021 2257 1511481600 2017.11.24 00:00 5.21333000 5.19905000 5.19790000 5.21333000 5.22006652 0.01507968 897 1511485200 2017.11.24 01:00 5.19900000 5.21542000 5.19690000 5.21724000 5.21962400 0.01480470 467 1511488800 2017.11.24 02:00 5.21542000 5.22214000 5.21535000 5.22415000 5.21986362 0.01426946 803 1511492400 2017.11.24 03:00 5.22214000 5.22110000 5.21590000 5.22400000 5.21998137 0.01267191 1073 1511496000 2017.11.24 04:00 5.22110000 5.21627000 5.21599000 5.22305000 5.21962790 0.00886684 764 1511499600 2017.11.24 05:00 5.21627000 5.21965000 5.21353000 5.22230000 5.21963001 0.00704023 1219 1511503200 2017.11.24 06:00 5.21975000 5.22105000 5.21975000 5.22380000 5.21976525 0.00660919 934 1511506800 2017.11.24 07:00 5.22100000 5.22635000 5.22080000 5.22940000 5.22039236 0.00678540 1137 1511510400 2017.11.24 08:00 5.22645000 5.22800000 5.22455000 5.23695000 5.22111690 0.00597805 1881 1511514000 2017.11.24 09:00 5.22800000 5.23525000 5.20930000 5.23575000 5.22246291 0.00710716 4234 1511517600 2017.11.24 10:00 5.23535000 5.25483000 5.22915000 5.25775000 5.22554549 0.01089677 7795 1511521200 2017.11.24 11:00 5.25483000 5.26340000 5.24715000 5.26440000 5.22915068 0.01476371 5706 1511524800 2017.11.24 12:00 5.26335000 5.26595000 5.25725000 5.27065000 5.23265538 0.01779918 4179 1511528400 2017.11.24 13:00 5.26600000 5.24905000 5.24482000 5.26630000 5.23421677 0.01848004 4904 1511532000 2017.11.24 14:00 5.24900000 5.25405000 5.24295000 5.25560000 5.23610565 0.01918341 4851 1511535600 2017.11.24 15:00 5.25410000 5.25401000 5.25015000 5.26022000 5.23781083 0.01974929 6743 1511539200 2017.11.24 16:00 5.25399000 5.26520000 5.25221000 5.26615000 5.24041932 0.02101665 7312 1511542800 2017.11.24 17:00 5.26515000 5.25295000 5.24585000 5.26700000 5.24161272 0.02103022 6847 1511546400 2017.11.24 18:00 5.25305000 5.25505000 5.25070000 5.26255000 5.24289246 0.02084651 4881 1511550000 2017.11.24 19:00 5.25510000 5.25682000 5.24445000 5.26335000 5.24421889 0.02053908 6425 1511553600 2017.11.24 20:00 5.25670000 5.27046000 5.25631000 5.27046000 5.24671804 0.01923172 791 1511557200 2017.11.24 21:00 5.27046000 5.26199000 5.24650000 5.27367000 5.24817252 0.01845510 1458 1511560800 2017.11.24 22:00 5.26187000 5.25001000 5.24871000 5.26933000 5.24834751 0.01753969 1298 1511564400 2017.11.24 23:00 5.25442000 5.26130000 5.25425000 5.27456000 5.24958108 0.01676557 487 1511740800 2017.11.27 00:00 5.25469000 5.25397000 5.25325000 5.25494000 5.24999908 0.01504720 57 1511744400 2017.11.27 01:00 5.25588000 5.26076000 5.24755000 5.26858000 5.25102393 0.01352988 524 1511748000 2017.11.27 02:00 5.26065000 5.25999000 5.25282000 5.26465000 5.25187784 0.01174113 671 1511751600 2017.11.27 03:00 5.26028000 5.26195000 5.25451000 5.26205000 5.25283709 0.01018996 671 1511755200 2017.11.27 04:00 5.26195000 5.25859000 5.25805000 5.26285000 5.25338499 0.00837131 656 1511758800 2017.11.27 05:00 5.25915000 5.25457000 5.24945000 5.25975000 5.25349785 0.00725403 613 1511762400 2017.11.27 06:00 5.25457000 5.25284000 5.25110000 5.25593000 5.25343519 0.00728973 513 1511766000 2017.11.27 07:00 5.25312000 5.25452000 5.24992000 5.25655000 5.25353851 0.00688210 542 1511769600 2017.11.27 08:00 5.25452000 5.24215000 5.24136000 5.25506000 5.25245389 0.00733290 2452 1511773200 2017.11.27 09:00 5.24250000 5.26305000 5.24250000 5.26305000 5.25346304 0.00708675 4253 1511776800 2017.11.27 10:00 5.26300000 5.25490000 5.24735000 5.26555000 5.25359990 0.00702063 7562 1511780400 2017.11.27 11:00 5.25495000 5.25720000 5.25084000 5.25915000 5.25394276 0.00688703 4667 1511784000 2017.11.27 12:00 5.25725000 5.22770000 5.22435000 5.25955000 5.25144345 0.00947376 5172 1511787600 2017.11.27 13:00 5.22765000 5.23250000 5.21695000 5.23670000 5.24963931 0.01104187 5493 1511791200 2017.11.27 14:00 5.23250000 5.23840000 5.23031000 5.24020000 5.24856890 0.01168670 5607 1511794800 2017.11.27 15:00 5.23835000 5.20601000 5.20507000 5.23905000 5.24451567 0.01615653 7694 1511798400 2017.11.27 16:00 5.20607000 5.21335000 5.20596000 5.22305000 5.24154751 0.01752551 7450 1511802000 2017.11.27 17:00 5.21305000 5.19500000 5.19385000 5.21690000 5.23711442 0.02107832 8143 1511805600 2017.11.27 18:00 5.19480000 5.19796000 5.18966000 5.20322000 5.23338543 0.02377979 6202 1511809200 2017.11.27 19:00 5.19790000 5.20190000 5.19710000 5.20425000 5.23038681 0.02491865 3643 1511812800 2017.11.27 20:00 5.20208000 5.20659000 5.19965000 5.20746000 5.22812045 0.02562307 2164 1511816400 2017.11.27 21:00 5.20659000 5.21075000 5.20435000 5.21139000 5.22646612 0.02534152 2397 1511820000 2017.11.27 22:00 5.21070000 5.20283000 5.20225000 5.21123000 5.22421506 0.02534334 783 1511823600 2017.11.27 23:00 5.20265000 5.20245000 5.20060000 5.20985000 5.22214220 0.02484977 1274 1511827200 2017.11.28 00:00 5.19480000 5.20010000 5.19045000 5.20430000 5.22004294 0.02439033 1531 1511830800 2017.11.28 01:00 5.20015000 5.20230000 5.20008000 5.20972000 5.21835314 0.02375488 452 1511834400 2017.11.28 02:00 5.20239000 5.20495000 5.20205000 5.21214000 5.21707665 0.02283655 636 1511838000 2017.11.28 03:00 5.20495000 5.20240000 5.20200000 5.20515000 5.21567887 0.02161160 975 1511841600 2017.11.28 04:00 5.20235000 5.20801000 5.20200000 5.20972000 5.21494850 0.02089445 815 1511845200 2017.11.28 05:00 5.20794000 5.20815000 5.20636000 5.21074000 5.21430103 0.01794348 338 1511848800 2017.11.28 06:00 5.20815000 5.21073000 5.20735000 5.21241000 5.21396093 0.01543950 919 1511852400 2017.11.28 07:00 5.21075000 5.21730000 5.21022000 5.21780000 5.21427894 0.01218248 1594 1511856000 2017.11.28 08:00 5.21735000 5.22403000 5.21670000 5.23685000 5.21520761 0.01242166 3354 1511859600 2017.11.28 09:00 5.22409000 5.21850000 5.20423000 5.22409000 5.21552117 0.01200581 4805 1511863200 2017.11.28 10:00 5.21855000 5.21905000 5.20893000 5.23383000 5.21585725 0.01113621 6224 1511866800 2017.11.28 11:00 5.21901000 5.22867000 5.21772000 5.23660000 5.21707751 0.01209161 6240 1511870400 2017.11.28 12:00 5.22867000 5.23010000 5.22424000 5.23540000 5.21831775 0.01319493 7229 1511874000 2017.11.28 13:00 5.23010000 5.22785000 5.22170000 5.24005000 5.21922558 0.01285126 6576 1511877600 2017.11.28 14:00 5.22780000 5.21160000 5.21119000 5.22815000 5.21849934 0.01163430 5789 1511881200 2017.11.28 15:00 5.21160000 5.21645000 5.20550000 5.22650000 5.21830416 0.01093349 8809 1511884800 2017.11.28 16:00 5.21650000 5.24075000 5.21624000 5.24660000 5.22044186 0.01262350 8926 1511888400 2017.11.28 17:00 5.24090000 5.24140000 5.23720000 5.27119000 5.22243787 0.01409998 12776 1511892000 2017.11.28 18:00 5.24135000 5.23865000 5.23002000 5.24254000 5.22398189 0.01448547 8944 1511895600 2017.11.28 19:00 5.23853000 5.27688000 5.23478000 5.28161000 5.22901980 0.01944271 4715 1511899200 2017.11.28 20:00 5.27658000 5.29313000 5.25754000 5.29912000 5.23512553 0.02480552 11695 1511902800 2017.11.28 21:00 5.29313000 5.30479000 5.29271000 5.30777000 5.24176025 0.03001014 4549 1511906400 2017.11.28 22:00 5.30479000 5.29045000 5.29035000 5.30515000 5.24639736 0.03211651 2616 1511910000 2017.11.28 23:00 5.29040000 5.28620000 5.28525000 5.29682000 5.25018809 0.03285629 1841 1511913600 2017.11.29 00:00 5.28165000 5.29585000 5.28133000 5.29645000 5.25453685 0.03416634 1871 1511917200 2017.11.29 01:00 5.29585000 5.29930000 5.29240000 5.29975000 5.25880000 0.03505523 1614 1511920800 2017.11.29 02:00 5.29916000 5.29695000 5.29615000 5.30486000 5.26243334 0.03524507 2424 1511924400 2017.11.29 03:00 5.29695000 5.29825000 5.29365000 5.29922000 5.26584445 0.03540623 1811 1511928000 2017.11.29 04:00 5.29850000 5.29905000 5.29715000 5.30076000 5.26900688 0.03555122 1559 1511931600 2017.11.29 05:00 5.29905000 5.29775000 5.29530000 5.30140000 5.27174432 0.03477017 1473 1511935200 2017.11.29 06:00 5.29775000 5.30375000 5.29605000 5.30482000 5.27479248 0.03388265 1719 1511938800 2017.11.29 07:00 5.30375000 5.30455000 5.30255000 5.31210000 5.27762653 0.03325542 2120 1511942400 2017.11.29 08:00 5.30460000 5.29570000 5.28885000 5.30990000 5.27934781 0.03190610 5462 1511946000 2017.11.29 09:00 5.29570000 5.29945000 5.28461000 5.30580000 5.28126231 0.03014156 9267 1511949600 2017.11.29 10:00 5.29960000 5.30380000 5.29265000 5.30690000 5.28340875 0.02614303 8788 1511953200 2017.11.29 11:00 5.30385000 5.29745000 5.28910000 5.30535000 5.28474602 0.02140334 7459 1511956800 2017.11.29 12:00 5.29760000 5.30510000 5.29675000 5.30606000 5.28668449 0.01897124 6128 1511960400 2017.11.29 13:00 5.30505000 5.30775000 5.30185000 5.30995000 5.28869073 0.01585130 5404 1511964000 2017.11.29 14:00 5.30785000 5.29812000 5.29730000 5.30825000 5.28958875 0.01072878 5105 1511967600 2017.11.29 15:00 5.29812000 5.30900000 5.29525000 5.32094000 5.29143744 0.00965973 9460 1511971200 2017.11.29 16:00 5.30898000 5.31500000 5.30615000 5.31860000 5.29368150 0.00925631 7327 1511974800 2017.11.29 17:00 5.31505000 5.31634000 5.30404000 5.32618000 5.29583945 0.00884825 6107 1511978400 2017.11.29 18:00 5.31654000 5.31348000 5.30605000 5.34225000 5.29751950 0.00860489 5450 1511982000 2017.11.29 19:00 5.31324000 5.31880000 5.30768000 5.32905000 5.29954622 0.00830927 6286 1511985600 2017.11.29 20:00 5.31890000 5.31755000 5.31173000 5.32423000 5.30126086 0.00832439 4280 1511989200 2017.11.29 21:00 5.31760000 5.31328000 5.30866000 5.32133000 5.30240554 0.00823428 4644 1511992800 2017.11.29 22:00 5.31331000 5.30866000 5.30866000 5.31485000 5.30300121 0.00801095 2064 1511996400 2017.11.29 23:00 5.30880000 5.30866000 5.30866000 5.31420000 5.30354014 0.00780976 1426 1512000000 2017.11.30 00:00 5.30635000 5.30866000 5.30320000 5.30866000 5.30402774 0.00761706 13 1512003600 2017.11.30 01:00 5.30870000 5.31230000 5.30866000 5.31255000 5.30481558 0.00735099 681 1512007200 2017.11.30 02:00 5.31230000 5.31160000 5.30980000 5.31595000 5.30546171 0.00722806 1723 1512010800 2017.11.30 03:00 5.31155000 5.33350000 5.31155000 5.33565000 5.30813203 0.00871508 4020 1512014400 2017.11.30 04:00 5.33345000 5.33435000 5.32680000 5.33815000 5.31062898 0.00955499 2524 1512018000 2017.11.30 05:00 5.33425000 5.33445000 5.33255000 5.33520000 5.31289765 0.01029705 961 1512021600 2017.11.30 06:00 5.33435000 5.33240000 5.33185000 5.33455000 5.31475501 0.01082624 1116 1512025200 2017.11.30 07:00 5.33235000 5.33115000 5.32968000 5.33655000 5.31631644 0.01061317 2091 1512028800 2017.11.30 08:00 5.33110000 5.31123000 5.30985000 5.33220000 5.31583202 0.01040957 3735 1512032400 2017.11.30 09:00 5.31163000 5.30710000 5.30710000 5.32145000 5.31500040 0.01054403 7569 1512036000 2017.11.30 10:00 5.30720000 5.31017000 5.29800000 5.31925000 5.31454036 0.01002499 9335 1512039600 2017.11.30 11:00 5.31017000 5.31300000 5.30931000 5.32185000 5.31439366 0.00999994 7537 1512043200 2017.11.30 12:00 5.31264000 5.31020000 5.30934000 5.31940000 5.31399426 0.01016740 7154 1512046800 2017.11.30 13:00 5.31030000 5.29955000 5.29764000 5.31515000 5.31261862 0.01106036 7264 1512050400 2017.11.30 14:00 5.29950000 5.30210000 5.29935000 5.31125000 5.31161684 0.01163940 8443 1512054000 2017.11.30 15:00 5.30215000 5.31243000 5.29790000 5.31576000 5.31169429 0.01150283 6286 1512057600 2017.11.30 16:00 5.31240000 5.29740000 5.29185000 5.31285000 5.31033293 0.01227223 7845 1512061200 2017.11.30 17:00 5.29730000 5.28796000 5.28697000 5.31425000 5.30820217 0.01387698 13160 1512064800 2017.11.30 18:00 5.28805000 5.30890000 5.28535000 5.33845000 5.30826863 0.01385294 12497 1512068400 2017.11.30 19:00 5.30960000 5.30583000 5.29120000 5.31350000 5.30803638 0.01394792 8083 1512072000 2017.11.30 20:00 5.30583000 5.31705000 5.30564000 5.31705000 5.30889482 0.01377370 5372 1512075600 2017.11.30 21:00 5.31710000 5.31640000 5.30635000 5.31760000 5.30960960 0.01361598 3622 1512079200 2017.11.30 22:00 5.31655000 5.30221000 5.29637000 5.31675000 5.30890488 0.01391869 4192 1512082800 2017.11.30 23:00 5.30221000 5.30270000 5.29770000 5.30985000 5.30831394 0.01300823 2887 1512086400 2017.12.01 00:00 5.29955000 5.28920000 5.28381000 5.29955000 5.30649356 0.01270746 1370 1512090000 2017.12.01 01:00 5.29000000 5.29995000 5.29000000 5.30155000 5.30587036 0.01125243 1895 1512093600 2017.12.01 02:00 5.29973000 5.30750000 5.29514000 5.31218000 5.30602557 0.00955803 2119 1512097200 2017.12.01 03:00 5.30775000 5.30515000 5.30200000 5.30780000 5.30594218 0.00772778 1831 1512100800 2017.12.01 04:00 5.30520000 5.30740000 5.30215000 5.31155000 5.30608102 0.00766010 3187 1512104400 2017.12.01 05:00 5.30745000 5.30740000 5.30645000 5.31050000 5.30620664 0.00767908 1872 1512108000 2017.12.01 06:00 5.30740000 5.30435000 5.30225000 5.30765000 5.30602981 0.00760927 1479 1512111600 2017.12.01 07:00 5.30430000 5.31020000 5.30425000 5.31620000 5.30642698 0.00758684 2295 1512115200 2017.12.01 08:00 5.31015000 5.31975000 5.30475000 5.32584000 5.30769583 0.00839759 4776 1512118800 2017.12.01 09:00 5.31955000 5.33280000 5.31945000 5.33429000 5.31008671 0.01041874 4878 1512122400 2017.12.01 10:00 5.33298000 5.31895000 5.31550000 5.34013000 5.31093083 0.01068037 7495 1512126000 2017.12.01 11:00 5.31890000 5.31983000 5.30367000 5.32265000 5.31177837 0.01111419 7072 1512129600 2017.12.01 12:00 5.31970000 5.32406000 5.31376000 5.32485000 5.31294805 0.01130089 5262 1512133200 2017.12.01 13:00 5.32406000 5.30520000 5.30425000 5.32865000 5.31221014 0.00980009 5627 1512136800 2017.12.01 14:00 5.30530000 5.30170000 5.29720000 5.31300000 5.31120917 0.00986698 6376 1512140400 2017.12.01 15:00 5.30180000 5.29810000 5.29110000 5.30370000 5.30996068 0.01008868 9751 1512144000 2017.12.01 16:00 5.29805000 5.28565000 5.28080000 5.29945000 5.30764538 0.01116929 7849 1512147600 2017.12.01 17:00 5.28555000 5.30100000 5.28480000 5.30140000 5.30701249 0.01108643 12431 1512151200 2017.12.01 18:00 5.30100000 5.29080000 5.28336000 5.30325000 5.30546844 0.01166020 10700 1512154800 2017.12.01 19:00 5.29070000 5.29065000 5.28553000 5.29805000 5.30405716 0.01224735 5171 1512158400 2017.12.01 20:00 5.29066000 5.27690000 5.27660000 5.29066000 5.30147076 0.01375869 3615 1512162000 2017.12.01 21:00 5.27685000 5.27023000 5.25885000 5.27863000 5.29849545 0.01616106 4411 1512165600 2017.12.01 22:00 5.26986000 5.27119000 5.26980000 5.27408000 5.29589493 0.01788116 1474 1512169200 2017.12.01 23:00 5.27099000 5.26892000 5.26693000 5.27590000 5.29332589 0.01951493 1572 1512345600 2017.12.04 00:00 5.27251000 5.28558000 5.27210000 5.28696000 5.29258819 0.01957256 294 1512349200 2017.12.04 01:00 5.28558000 5.29627000 5.27426000 5.29717000 5.29293884 0.01920145 803 1512352800 2017.12.04 02:00 5.29617000 5.28260000 5.28260000 5.29859000 5.29195419 0.01942984 1011 1512356400 2017.12.04 03:00 5.28260000 5.28074000 5.27703000 5.28383000 5.29088617 0.01941757 858 1512360000 2017.12.04 04:00 5.28079000 5.28763000 5.27551000 5.28975000 5.29057606 0.01839066 523 1512363600 2017.12.04 05:00 5.28807000 5.28872000 5.28736000 5.29130000 5.29039929 0.01580708 382 1512367200 2017.12.04 06:00 5.28872000 5.28911000 5.28636000 5.29060000 5.29027650 0.01446684 1587 1512370800 2017.12.04 07:00 5.28910000 5.29510000 5.28831000 5.29675000 5.29073588 0.01294989 1705 1512374400 2017.12.04 08:00 5.29510000 5.30426000 5.29108000 5.30548000 5.29202389 0.01134432 2524 1512378000 2017.12.04 09:00 5.30437000 5.27938000 5.27690000 5.30987000 5.29081971 0.01085830 7159 1512381600 2017.12.04 10:00 5.27946000 5.26840000 5.26783000 5.28895000 5.28868450 0.01091880 6157 1512385200 2017.12.04 11:00 5.26835000 5.27140000 5.26540000 5.27565000 5.28703836 0.01085164 4226 1512388800 2017.12.04 12:00 5.27145000 5.26850000 5.26586000 5.27700000 5.28527280 0.01118059 4354 1512392400 2017.12.04 13:00 5.26845000 5.27020000 5.26707000 5.30165000 5.28383730 0.01077828 9450 1512396000 2017.12.04 14:00 5.27020000 5.27668000 5.26827000 5.29170000 5.28315565 0.01063357 8777 1512399600 2017.12.04 15:00 5.27668000 5.26665000 5.25966000 5.28050000 5.28158368 0.01077934 7527 1512403200 2017.12.04 16:00 5.26665000 5.25875000 5.25865000 5.27350000 5.27940905 0.01160714 6470 1512406800 2017.12.04 17:00 5.25875000 5.24740000 5.22514000 5.26486000 5.27636056 0.01347872 10428 1512410400 2017.12.04 18:00 5.24735000 5.22505000 5.22410000 5.24745000 5.27147384 0.01811359 8088 1512414000 2017.12.04 19:00 5.22500000 5.20310000 5.19722000 5.22750000 5.26496205 0.02478660 5199 1512417600 2017.12.04 20:00 5.20320000 5.21760000 5.20052000 5.21770000 5.26045138 0.02758519 3172 1512421200 2017.12.04 21:00 5.21755000 5.21660000 5.20885000 5.22031000 5.25627506 0.02911162 3586 1512424800 2017.12.04 22:00 5.21660000 5.21873000 5.21200000 5.22000000 5.25269934 0.03057613 1935 1512428400 2017.12.04 23:00 5.21885000 5.21835000 5.21260000 5.22305000 5.24942797 0.03168218 1574 1512432000 2017.12.05 00:00 5.22055000 5.22315000 5.20689000 5.22735000 5.24692531 0.03164261 1016 1512435600 2017.12.05 01:00 5.22315000 5.22165000 5.21210000 5.22315000 5.24451814 0.03124256 715 1512439200 2017.12.05 02:00 5.22165000 5.22330000 5.22055000 5.22425000 5.24249736 0.03033515 709 1512442800 2017.12.05 03:00 5.22335000 5.22320000 5.22095000 5.22530000 5.24065952 0.02852188 1018 1512446400 2017.12.05 04:00 5.22320000 5.22160000 5.21110000 5.22335000 5.23884432 0.02517706 1284 1512450000 2017.12.05 05:00 5.22165000 5.22375000 5.22005000 5.22375000 5.23740677 0.02373482 1007 1512453600 2017.12.05 06:00 5.22380000 5.22385000 5.22305000 5.22680000 5.23611565 0.02285768 1388 1512457200 2017.12.05 07:00 5.22395000 5.21950000 5.20665000 5.22535000 5.23453321 0.02163043 2571 1512460800 2017.12.05 08:00 5.21945000 5.18730000 5.18715000 5.21985000 5.23003481 0.02225029 5087 1512464400 2017.12.05 09:00 5.18705000 5.17990000 5.16180000 5.18820000 5.22526006 0.02264838 8728 1512468000 2017.12.05 10:00 5.17965000 5.17625000 5.15962000 5.18150000 5.22059244 0.02171438 9155 1512471600 2017.12.05 11:00 5.17625000 5.20280000 5.17170000 5.20374000 5.21889792 0.01925071 7610 1512475200 2017.12.05 12:00 5.20285000 5.19055000 5.19018000 5.20434000 5.21619812 0.01754375 5178 1512478800 2017.12.05 13:00 5.19060000 5.18555000 5.17510000 5.19280000 5.21327925 0.01670111 6041 1512482400 2017.12.05 14:00 5.18550000 5.19400000 5.18305000 5.20442000 5.21144313 0.01662946 6171 1512486000 2017.12.05 15:00 5.19405000 5.19435000 5.18359000 5.19840000 5.20981521 0.01671614 5404 1512489600 2017.12.05 16:00 5.19430000 5.18865000 5.18181000 5.20224000 5.20779948 0.01703251 6430 1512493200 2017.12.05 17:00 5.18875000 5.17570000 5.17393000 5.19336000 5.20474239 0.01809906 9071 1512496800 2017.12.05 18:00 5.17575000 5.16735000 5.16628000 5.17600000 5.20118121 0.01952229 6577 1512500400 2017.12.05 19:00 5.16740000 5.16765000 5.16325000 5.16895000 5.19798776 0.02054446 4032 1512504000 2017.12.05 20:00 5.16770000 5.16355000 5.16215000 5.16845000 5.19470797 0.02123350 2628 1512507600 2017.12.05 21:00 5.16365000 5.17415000 5.16263000 5.17465000 5.19275007 0.02091263 2274 1512511200 2017.12.05 22:00 5.17405000 5.16810000 5.16750000 5.17600000 5.19040244 0.02049800 1743 1512514800 2017.12.05 23:00 5.16830000 5.16315000 5.15955000 5.17240000 5.18780697 0.01999457 1749 1512518400 2017.12.06 00:00 5.16215000 5.15585000 5.15560000 5.16500000 5.18476345 0.01966004 1411 1512522000 2017.12.06 01:00 5.15600000 5.15315000 5.14780000 5.15625000 5.18175265 0.01871658 1231 1512525600 2017.12.06 02:00 5.15305000 5.15897000 5.15095000 5.15918000 5.17958287 0.01665774 868 1512529200 2017.12.06 03:00 5.15897000 5.16330000 5.15593000 5.16415000 5.17803212 0.01417222 1380 1512532800 2017.12.06 04:00 5.16320000 5.16100000 5.15795000 5.16380000 5.17641001 0.01418647 1392 1512536400 2017.12.06 05:00 5.16075000 5.15970000 5.15775000 5.16275000 5.17481858 0.01438357 1353 1512540000 2017.12.06 06:00 5.15985000 5.16085000 5.15755000 5.16265000 5.17348824 0.01455764 2174 1512543600 2017.12.06 07:00 5.16090000 5.17085000 5.15640000 5.17410000 5.17323698 0.01296289 2228 1512547200 2017.12.06 08:00 5.17052000 5.17470000 5.16875000 5.18015000 5.17337632 0.01241250 2812 1512550800 2017.12.06 09:00 5.17475000 5.17075000 5.16635000 5.18505000 5.17312619 0.01204254 6262 1512554400 2017.12.06 10:00 5.17075000 5.16730000 5.15525000 5.17220000 5.17257132 0.01093168 6311 1512558000 2017.12.06 11:00 5.16730000 5.16205000 5.15420000 5.16845000 5.17156929 0.00947808 6070 1512561600 2017.12.06 12:00 5.16205000 5.16230000 5.14882000 5.16770000 5.17068650 0.00829219 6948 1512565200 2017.12.06 13:00 5.16230000 5.15057000 5.15035000 5.16770000 5.16877064 0.00805510 8624 1512568800 2017.12.06 14:00 5.15060000 5.14555000 5.14425000 5.16245000 5.16655915 0.00834693 4785 1512572400 2017.12.06 15:00 5.14569000 5.15465000 5.14555000 5.15465000 5.16542495 0.00822819 6138 1512576000 2017.12.06 16:00 5.15470000 5.14450000 5.14210000 5.15855000 5.16343209 0.00872020 7269 1512579600 2017.12.06 17:00 5.14445000 5.15873000 5.14130000 5.16829000 5.16298428 0.00829457 6775 1512583200 2017.12.06 18:00 5.15873000 5.15870000 5.15705000 5.17065000 5.16257625 0.00812419 4089 1512586800 2017.12.06 19:00 5.15865000 5.16025000 5.15070000 5.16230000 5.16235470 0.00806380 6857 1512590400 2017.12.06 20:00 5.16025000 5.15655000 5.15265000 5.16060000 5.16180187 0.00787323 3742 1512594000 2017.12.06 21:00 5.15655000 5.15370000 5.14975000 5.16000000 5.16103027 0.00767813 4503 1512597600 2017.12.06 22:00 5.15370000 5.15600000 5.15150000 5.15860000 5.16055119 0.00767240 2675 1512601200 2017.12.06 23:00 5.15600000 5.15680000 5.15515000 5.16025000 5.16019394 0.00764246 1483 1512604800 2017.12.07 00:00 5.15280000 5.15465000 5.15010000 5.16150000 5.15966594 0.00767363 2949 1512608400 2017.12.07 01:00 5.15470000 5.16030000 5.15430000 5.16060000 5.15972633 0.00768051 1246 1512612000 2017.12.07 02:00 5.16025000 5.15740000 5.15405000 5.16055000 5.15950477 0.00767092 1689 1512615600 2017.12.07 03:00 5.15745000 5.15665000 5.15320000 5.15995000 5.15923289 0.00721994 1908 1512619200 2017.12.07 04:00 5.15670000 5.16100000 5.15285000 5.16200000 5.15940119 0.00640005 1801 1512622800 2017.12.07 05:00 5.16100000 5.15940000 5.15430000 5.16155000 5.15940107 0.00587539 1282 1512626400 2017.12.07 06:00 5.15945000 5.15810000 5.15765000 5.16075000 5.15927716 0.00554572 1516 1512630000 2017.12.07 07:00 5.15815000 5.15785000 5.15170000 5.16080000 5.15914124 0.00544515 3244 1512633600 2017.12.07 08:00 5.15790000 5.16285000 5.15700000 5.16950000 5.15949446 0.00565985 2888 1512637200 2017.12.07 09:00 5.16280000 5.16821000 5.16050000 5.17295000 5.16032451 0.00604376 4395 1512640800 2017.12.07 10:00 5.16821000 5.17875000 5.16721000 5.18165000 5.16207932 0.00715443 5824 1512644400 2017.12.07 11:00 5.17880000 5.17985000 5.17400000 5.18340000 5.16377176 0.00860686 4729 1512648000 2017.12.07 12:00 5.17980000 5.17367000 5.17124000 5.18825000 5.16471445 0.00810149 6304 1512651600 2017.12.07 13:00 5.17367000 5.15845000 5.15726000 5.18566000 5.16411784 0.00789139 6575 1512655200 2017.12.07 14:00 5.15840000 5.17345000 5.15411000 5.18430000 5.16500662 0.00832890 7876 1512658800 2017.12.07 15:00 5.17350000 5.17245000 5.17115000 5.18255000 5.16571551 0.00863915 5802 1512662400 2017.12.07 16:00 5.17245000 5.19420000 5.17130000 5.19570000 5.16842832 0.01113307 7770 1512666000 2017.12.07 17:00 5.19420000 5.17830000 5.17405000 5.19545000 5.16936848 0.01111658 6854 1512669600 2017.12.07 18:00 5.17830000 5.18248000 5.17005000 5.18769000 5.17061719 0.01140667 6054 1512673200 2017.12.07 19:00 5.18248000 5.17971000 5.17622000 5.18829000 5.17148318 0.01137165 6951 1512676800 2017.12.07 20:00 5.18005000 5.19803000 5.17820000 5.20305000 5.17401144 0.01270704 7441 1512680400 2017.12.07 21:00 5.19772000 5.20660000 5.19713000 5.20975000 5.17711512 0.01489589 5683 1512684000 2017.12.07 22:00 5.20660000 5.21118000 5.19865000 5.21405000 5.18035939 0.01676593 5116 1512687600 2017.12.07 23:00 5.21118000 5.20620000 5.20275000 5.21270000 5.18282040 0.01743176 3513 1512691200 2017.12.08 00:00 5.20425000 5.20330000 5.19610000 5.20425000 5.18477084 0.01775516 923 1512694800 2017.12.08 01:00 5.20330000 5.20815000 5.20105000 5.20945000 5.18699743 0.01802955 1953 1512698400 2017.12.08 02:00 5.20815000 5.20328000 5.19892000 5.20830000 5.18854815 0.01748253 1515 1512702000 2017.12.08 03:00 5.20322000 5.20830000 5.19819000 5.20925000 5.19042928 0.01691142 1571 1512705600 2017.12.08 04:00 5.20840000 5.21190000 5.20840000 5.21340000 5.19247411 0.01666361 1395 1512709200 2017.12.08 05:00 5.21190000 5.21105000 5.20875000 5.21320000 5.19424324 0.01644454 1857 1512712800 2017.12.08 06:00 5.21105000 5.21605000 5.20990000 5.21750000 5.19632007 0.01697726 2282 1512716400 2017.12.08 07:00 5.21610000 5.22720000 5.21430000 5.23155000 5.19926102 0.01821298 3598 1512720000 2017.12.08 08:00 5.22720000 5.20790000 5.20665000 5.23385000 5.20008378 0.01748145 6749 1512723600 2017.12.08 09:00 5.20790000 5.21474000 5.20060000 5.21912000 5.20147961 0.01516031 8747 1512727200 2017.12.08 10:00 5.21474000 5.21400000 5.20851000 5.22824000 5.20267203 0.01402783 8638 1512730800 2017.12.08 11:00 5.21400000 5.20685000 5.20330000 5.21420000 5.20306993 0.01227643 6450 1512734400 2017.12.08 12:00 5.20681000 5.18955000 5.18675000 5.20690000 5.20178232 0.01267216 4757 1512738000 2017.12.08 13:00 5.18960000 5.17720000 5.17605000 5.19560000 5.19944114 0.01341460 4806 1512741600 2017.12.08 14:00 5.17725000 5.16575000 5.15347000 5.17888000 5.19623246 0.01605251 7972 1512745200 2017.12.08 15:00 5.16580000 5.13940000 5.13605000 5.16610000 5.19081985 0.02213650 10182 1512748800 2017.12.08 16:00 5.13947000 5.14575000 5.13925000 5.15507000 5.18652748 0.02598487 8640 1512752400 2017.12.08 17:00 5.14575000 5.13325000 5.13170000 5.15170000 5.18145344 0.03015337 9363 1512756000 2017.12.08 18:00 5.13325000 5.13190000 5.12740000 5.14384000 5.17673406 0.03318149 7808 1512759600 2017.12.08 19:00 5.13195000 5.14054000 5.13150000 5.14411000 5.17328701 0.03480363 4904 1512763200 2017.12.08 20:00 5.14034000 5.13505000 5.13395000 5.14070000 5.16964539 0.03651695 2853 1512766800 2017.12.08 21:00 5.13510000 5.14235000 5.13510000 5.14305000 5.16704583 0.03691780 2718 1512770400 2017.12.08 22:00 5.14235000 5.13984000 5.13875000 5.14250000 5.16445480 0.03738173 1665 1512774000 2017.12.08 23:00 5.13975000 5.13445000 5.13425000 5.14329000 5.16159720 0.03755470 1961 1512950400 2017.12.11 00:00 5.12205000 5.13520000 5.12205000 5.13635000 5.15908318 0.03700356 600 1512954000 2017.12.11 01:00 5.13520000 5.13600000 5.13330000 5.13930000 5.15688478 0.03604128 1044 1512957600 2017.12.11 02:00 5.13595000 5.13575000 5.13545000 5.13925000 5.15487194 0.03425603 1622 1512961200 2017.12.11 03:00 5.13575000 5.13595000 5.13444000 5.14025000 5.15306985 0.03073415 1736 1512964800 2017.12.11 04:00 5.13560000 5.13640000 5.13511000 5.13740000 5.15148225 0.02855195 1523 1512968400 2017.12.11 05:00 5.13640000 5.13535000 5.13405000 5.13975000 5.14994584 0.02505140 1338 1512972000 2017.12.11 06:00 5.13535000 5.13345000 5.13275000 5.13775000 5.14837481 0.02068017 2019 1512975600 2017.12.11 07:00 5.13315000 5.13110000 5.12560000 5.13406000 5.14672959 0.01599047 1682 1512979200 2017.12.11 08:00 5.13120000 5.13170000 5.12577000 5.13620000 5.14529820 0.01255291 4405 1512982800 2017.12.11 09:00 5.13195000 5.13150000 5.12219000 5.14120000 5.14398409 0.00987571 5643 1512986400 2017.12.11 10:00 5.13150000 5.12882000 5.11395000 5.13195000 5.14253989 0.00796625 5971 1512990000 2017.12.11 11:00 5.12882000 5.12090000 5.12075000 5.13384000 5.14047895 0.00765326 4640 1512993600 2017.12.11 12:00 5.12085000 5.13140000 5.10947000 5.13160000 5.13961429 0.00713624 4732 1512997200 2017.12.11 13:00 5.13150000 5.12635000 5.12425000 5.13590000 5.13835102 0.00665965 4811 1513000800 2017.12.11 14:00 5.12635000 5.11280000 5.10675000 5.12635000 5.13591759 0.00731784 4784 1513004400 2017.12.11 15:00 5.11280000 5.11535000 5.10603000 5.11880000 5.13395877 0.00775290 4920 1513008000 2017.12.11 16:00 5.11534000 5.10525000 5.10290000 5.11875000 5.13122460 0.00933063 3798 1513011600 2017.12.11 17:00 5.10525000 5.10365000 5.10035000 5.10860000 5.12859845 0.01044834 6201 1513015200 2017.12.11 18:00 5.10370000 5.10340000 5.09980000 5.11038000 5.12619860 0.01135911 4749 1513018800 2017.12.11 19:00 5.10335000 5.11125000 5.09935000 5.11710000 5.12477492 0.01164628 3826 1513022400 2017.12.11 20:00 5.11130000 5.11230000 5.10345000 5.11267000 5.12358683 0.01172156 3764 1513026000 2017.12.11 21:00 5.11230000 5.10985000 5.10895000 5.11355000 5.12227856 0.01176109 2030 1513029600 2017.12.11 22:00 5.10980000 5.11655000 5.10770000 5.11904000 5.12173299 0.01142450 2782 1513033200 2017.12.11 23:00 5.11655000 5.11625000 5.11525000 5.12285000 5.12121080 0.01100410 2329 1513036800 2017.12.12 00:00 5.11375000 5.11170000 5.10319000 5.11385000 5.12030501 0.01056886 839 1513040400 2017.12.12 01:00 5.11155000 5.11600000 5.11060000 5.11650000 5.11989501 0.00999901 668 1513044000 2017.12.12 02:00 5.11595000 5.12115000 5.11420000 5.12170000 5.12001453 0.00955887 1488 1513047600 2017.12.12 03:00 5.12110000 5.11605000 5.11510000 5.12180000 5.11963696 0.00916316 1157 1513051200 2017.12.12 04:00 5.11605000 5.11925000 5.11275000 5.12120000 5.11960010 0.00874439 1858 1513054800 2017.12.12 05:00 5.11925000 5.12005000 5.11755000 5.12105000 5.11964295 0.00834935 844 1513058400 2017.12.12 06:00 5.12015000 5.12070000 5.11808000 5.12295000 5.11974362 0.00814856 1309 1513062000 2017.12.12 07:00 5.12085000 5.12215000 5.11470000 5.12230000 5.11997280 0.00828167 1532 1513065600 2017.12.12 08:00 5.12265000 5.12375000 5.12265000 5.12980000 5.12033253 0.00814499 2535 1513069200 2017.12.12 09:00 5.12385000 5.11355000 5.11350000 5.12470000 5.11968658 0.00773157 3865 1513072800 2017.12.12 10:00 5.11345000 5.11792000 5.11255000 5.12645000 5.11951833 0.00747984 6064 1513076400 2017.12.12 11:00 5.11792000 5.11258000 5.10282000 5.11804000 5.11885754 0.00717720 7456 1513080000 2017.12.12 12:00 5.11258000 5.10335000 5.09675000 5.11258000 5.11738063 0.00661832 5912 1513083600 2017.12.12 13:00 5.10345000 5.11255000 5.10075000 5.11375000 5.11692057 0.00579479 4817 1513087200 2017.12.12 14:00 5.11255000 5.11635000 5.11170000 5.12080000 5.11686623 0.00493175 4804 1513090800 2017.12.12 15:00 5.11630000 5.11230000 5.11000000 5.12150000 5.11643135 0.00479349 6034 1513094400 2017.12.12 16:00 5.11245000 5.11730000 5.10695000 5.11770000 5.11651408 0.00471651 5894 1513098000 2017.12.12 17:00 5.11740000 5.12935000 5.11460000 5.14185000 5.11773655 0.00535817 7329 1513101600 2017.12.12 18:00 5.12945000 5.12615000 5.12480000 5.13400000 5.11853783 0.00577271 5356 1513105200 2017.12.12 19:00 5.12610000 5.12365000 5.12290000 5.13075000 5.11902470 0.00594408 5171 1513108800 2017.12.12 20:00 5.12375000 5.12110000 5.11860000 5.12470000 5.11922235 0.00576239 5044 1513112400 2017.12.12 21:00 5.12105000 5.11965000 5.11785000 5.12405000 5.11926308 0.00572365 2991 1513116000 2017.12.12 22:00 5.11975000 5.12407000 5.11899000 5.12411000 5.11972088 0.00587898 1303 1513119600 2017.12.12 23:00 5.12407000 5.12230000 5.12015000 5.12433000 5.11996651 0.00588923 1285 1513123200 2017.12.13 00:00 5.11854000 5.12200000 5.11843000 5.12505000 5.12016018 0.00593802 1335 1513126800 2017.12.13 01:00 5.12205000 5.12290000 5.12180000 5.12365000 5.12042111 0.00601769 1288 1513130400 2017.12.13 02:00 5.12265000 5.12350000 5.11619000 5.12365000 5.12071434 0.00611657 1160 1513134000 2017.12.13 03:00 5.12355000 5.12025000 5.11930000 5.12435000 5.12067012 0.00609842 619 1513137600 2017.12.13 04:00 5.12020000 5.12245000 5.11995000 5.12245000 5.12083963 0.00611672 4487 1513141200 2017.12.13 05:00 5.12245000 5.11945000 5.11945000 5.12630000 5.12070728 0.00587417 1516 1513144800 2017.12.13 06:00 5.11945000 5.12090000 5.11825000 5.12130000 5.12072564 0.00584465 617 1513148400 2017.12.13 07:00 5.12090000 5.11845000 5.11395000 5.12245000 5.12050891 0.00554895 2448 1513152000 2017.12.13 08:00 5.11845000 5.12040000 5.11545000 5.12320000 5.12049854 0.00400939 2511 1513155600 2017.12.13 09:00 5.12040000 5.11740000 5.11440000 5.12250000 5.12020344 0.00371174 2758 1513159200 2017.12.13 10:00 5.11745000 5.12900000 5.10880000 5.13085000 5.12104121 0.00390098 4421 1513162800 2017.12.13 11:00 5.12890000 5.13131000 5.12569000 5.13735000 5.12201919 0.00382338 6023 1513166400 2017.12.13 12:00 5.13131000 5.12800000 5.12795000 5.13760000 5.12258879 0.00379083 3823 1513170000 2017.12.13 13:00 5.12791000 5.13610000 5.12725000 5.14230000 5.12387557 0.00454400 4373 1513173600 2017.12.13 14:00 5.13615000 5.14315000 5.13615000 5.14705000 5.12571123 0.00638517 5706 1513177200 2017.12.13 15:00 5.14315000 5.13560000 5.13172000 5.15081000 5.12665302 0.00691839 8432 1513180800 2017.12.13 16:00 5.13565000 5.14950000 5.12725000 5.15015000 5.12882892 0.00886621 6503 1513184400 2017.12.13 17:00 5.14945000 5.11690000 5.11220000 5.15025000 5.12769283 0.00876284 6783 1513188000 2017.12.13 18:00 5.11690000 5.12255000 5.11496000 5.12680000 5.12720304 0.00872574 7676 1513191600 2017.12.13 19:00 5.12260000 5.11195000 5.11135000 5.12340000 5.12575037 0.00916446 6560 1513195200 2017.12.13 20:00 5.11185000 5.10040000 5.09990000 5.11865000 5.12333605 0.01073527 5390 1513198800 2017.12.13 21:00 5.11056000 5.11469000 5.09780000 5.12135000 5.12251262 0.01099574 12873 1513202400 2017.12.13 22:00 5.11499000 5.11580000 5.11292000 5.12547000 5.12187332 0.01118273 6823 1513206000 2017.12.13 23:00 5.11585000 5.11341000 5.11125000 5.11970000 5.12106729 0.01147023 1658 1513209600 2017.12.14 00:00 5.11285000 5.11730000 5.10395000 5.12037000 5.12070850 0.01156620 2826 1513213200 2017.12.14 01:00 5.11735000 5.11734000 5.11505000 5.12080000 5.12038769 0.01165518 1511 1513216800 2017.12.14 02:00 5.11734000 5.12355000 5.11594000 5.12390000 5.12068886 0.01160874 2115 1513220400 2017.12.14 03:00 5.12350000 5.12050000 5.11895000 5.12350000 5.12067087 0.01160199 1817 1513224000 2017.12.14 04:00 5.12065000 5.12605000 5.12040000 5.12615000 5.12118317 0.01154935 2168 1513227600 2017.12.14 05:00 5.12605000 5.12360000 5.12255000 5.13000000 5.12141335 0.01148025 2091 1513231200 2017.12.14 06:00 5.12360000 5.12605000 5.12265000 5.12730000 5.12185493 0.01132165 1209 1513234800 2017.12.14 07:00 5.12615000 5.13210000 5.12340000 5.13404000 5.12283065 0.01123640 2433 1513238400 2017.12.14 08:00 5.13215000 5.14075000 5.13095000 5.14250000 5.12453726 0.01177509 2942 1513242000 2017.12.14 09:00 5.14075000 5.14566000 5.13435000 5.14656000 5.12654895 0.01253377 5235 1513245600 2017.12.14 10:00 5.14566000 5.15065000 5.13495000 5.15065000 5.12884429 0.01355505 7276 1513249200 2017.12.14 11:00 5.15065000 5.15700000 5.14525000 5.16428000 5.13152578 0.01555626 6710 1513252800 2017.12.14 12:00 5.15695000 5.14613000 5.14415000 5.16606000 5.13291666 0.01592113 8656 1513256400 2017.12.14 13:00 5.15813000 5.21135000 5.14613000 5.23343000 5.14038650 0.02520012 10021 1513260000 2017.12.14 14:00 5.21261000 5.20985000 5.20095000 5.22155000 5.14700207 0.03118816 10734 1513263600 2017.12.14 15:00 5.20985000 5.19097000 5.19088000 5.21615000 5.15118949 0.03303270 11185 1513267200 2017.12.14 16:00 5.19111000 5.20900000 5.18875000 5.20978000 5.15669526 0.03510405 11327 1513270800 2017.12.14 17:00 5.20895000 5.21450000 5.19510000 5.21580000 5.16220047 0.03768041 9699 1513274400 2017.12.14 18:00 5.21445000 5.23315000 5.21387000 5.23571000 5.16895757 0.04124077 8156 1513278000 2017.12.14 19:00 5.23325000 5.21790000 5.21705000 5.23400000 5.17361875 0.04201523 5212 1513281600 2017.12.14 20:00 5.21790000 5.22350000 5.21790000 5.22530000 5.17836935 0.04273455 3862 1513285200 2017.12.14 21:00 5.22345000 5.22630000 5.22075000 5.22775000 5.18293417 0.04288461 2781 1513288800 2017.12.14 22:00 5.22640000 5.22335000 5.22285000 5.22930000 5.18678330 0.04253723 2498 1513292400 2017.12.14 23:00 5.22330000 5.22242000 5.22000000 5.22710000 5.19017727 0.04123746 2208 1513296000 2017.12.15 00:00 5.22095000 5.21640000 5.21071000 5.22095000 5.19267467 0.03944919 1086 1513299600 2017.12.15 01:00 5.21655000 5.21725000 5.21585000 5.22115000 5.19501518 0.03691241 2642 1513303200 2017.12.15 02:00 5.21725000 5.21685000 5.21475000 5.22010000 5.19709469 0.03393944 1745 1513306800 2017.12.15 03:00 5.21675000 5.21905000 5.21485000 5.21925000 5.19918567 0.03096225 1657 1513310400 2017.12.15 04:00 5.21915000 5.21730000 5.21730000 5.22220000 5.20091084 0.02815433 2322 1513314000 2017.12.15 05:00 5.21730000 5.21660000 5.21545000 5.21790000 5.20240505 0.02522793 2703 1513317600 2017.12.15 06:00 5.21670000 5.21780000 5.21455000 5.21815000 5.20387123 0.02220968 1825 1513321200 2017.12.15 07:00 5.21790000 5.21770000 5.21380000 5.21955000 5.20518826 0.01922769 2030 1513324800 2017.12.15 08:00 5.21775000 5.20525000 5.20395000 5.22010000 5.20519414 0.01397067 3294 1513328400 2017.12.15 09:00 5.20525000 5.19620000 5.19399000 5.20890000 5.20433756 0.01469128 5836 1513332000 2017.12.15 10:00 5.19615000 5.18615000 5.17385000 5.19935000 5.20260541 0.01639058 6583 1513335600 2017.12.15 11:00 5.18615000 5.18735000 5.18195000 5.19035000 5.20115251 0.01758759 6427 1513339200 2017.12.15 12:00 5.18740000 5.18570000 5.18340000 5.20063000 5.19968084 0.01885010 5658 1513342800 2017.12.15 13:00 5.18575000 5.17540000 5.17415000 5.19000000 5.19736838 0.02078211 4958 1513346400 2017.12.15 14:00 5.17535000 5.16380000 5.16160000 5.17545000 5.19417139 0.02235955 8123 1513350000 2017.12.15 15:00 5.16394000 5.15670000 5.14666000 5.16870000 5.19060269 0.02507667 8657 1513353600 2017.12.15 16:00 5.15670000 5.16575000 5.15368000 5.16803000 5.18823577 0.02576014 8407 1513357200 2017.12.15 17:00 5.16575000 5.15089000 5.14805000 5.16575000 5.18467903 0.02724409 8506 1513360800 2017.12.15 18:00 5.15089000 5.14560000 5.14495000 5.15225000 5.18095721 0.02875970 7129 1513364400 2017.12.15 19:00 5.14570000 5.14320000 5.13755000 5.14630000 5.17736129 0.02984536 5630 1513368000 2017.12.15 20:00 5.14320000 5.13925000 5.13210000 5.14774000 5.17373164 0.03105526 5436 1513371600 2017.12.15 21:00 5.13920000 5.15020000 5.13910000 5.15285000 5.17149053 0.03071251 4142 1513375200 2017.12.15 22:00 5.15015000 5.15442000 5.14855000 5.15550000 5.16986477 0.02973787 2455 1513378800 2017.12.15 23:00 5.15430000 5.13617000 5.13490000 5.15473000 5.16665574 0.02944610 2699 1513555200 2017.12.18 00:00 5.12891000 5.13240000 5.12891000 5.15015000 5.16339329 0.02895899 971 1513558800 2017.12.18 01:00 5.13205000 5.13410000 5.12841000 5.13956000 5.16060345 0.02773107 1350 1513562400 2017.12.18 02:00 5.13410000 5.13835000 5.12975000 5.14237000 5.15848408 0.02541302 3467 1513566000 2017.12.18 03:00 5.13810000 5.14735000 5.13720000 5.14829000 5.15742369 0.02191851 1882 1513569600 2017.12.18 04:00 5.14725000 5.14655000 5.14460000 5.14775000 5.15638810 0.01927945 1164 1513573200 2017.12.18 05:00 5.14655000 5.14705000 5.14286000 5.14965000 5.15549876 0.01714405 1415 1513576800 2017.12.18 06:00 5.14700000 5.14580000 5.14125000 5.14815000 5.15457507 0.01570329 1456 1513580400 2017.12.18 07:00 5.14585000 5.15080000 5.14565000 5.15610000 5.15421554 0.01381219 1577 1513584000 2017.12.18 08:00 5.15075000 5.15370000 5.13935000 5.15604000 5.15416644 0.01186188 3674 1513587600 2017.12.18 09:00 5.15375000 5.15980000 5.14470000 5.15990000 5.15470297 0.01124952 4059 1513591200 2017.12.18 10:00 5.15980000 5.14865000 5.14385000 5.16265000 5.15412649 0.01077428 6150 1513594800 2017.12.18 11:00 5.14863000 5.14745000 5.14295000 5.15120000 5.15349064 0.01044815 5602 1513598400 2017.12.18 12:00 5.14750000 5.14105000 5.13285000 5.14760000 5.15230581 0.00960135 4898 1513602000 2017.12.18 13:00 5.14110000 5.13825000 5.13439000 5.14295000 5.15096717 0.00917687 5483 1513605600 2017.12.18 14:00 5.13835000 5.12615000 5.12595000 5.14375000 5.14860363 0.00929431 5157 1513609200 2017.12.18 15:00 5.12615000 5.14810000 5.12525000 5.15115000 5.14855566 0.00919372 5861 1513612800 2017.12.18 16:00 5.14815000 5.14980000 5.14521000 5.15365000 5.14867417 0.00900970 6513 1513616400 2017.12.18 17:00 5.14985000 5.12575000 5.12565000 5.15195000 5.14649092 0.00948033 7493 1513620000 2017.12.18 18:00 5.12570000 5.12480000 5.11918000 5.14018000 5.14442511 0.00981827 6551 1513623600 2017.12.18 19:00 5.12485000 5.13565000 5.12190000 5.14189000 5.14358939 0.00967552 4675 1513627200 2017.12.18 20:00 5.13565000 5.13360000 5.13280000 5.13765000 5.14263802 0.00951249 2405 1513630800 2017.12.18 21:00 5.13355000 5.13265000 5.12575000 5.13600000 5.14168678 0.00957316 3625 1513634400 2017.12.18 22:00 5.13265000 5.12665000 5.12475000 5.13430000 5.14025470 0.01019080 2723 1513638000 2017.12.18 23:00 5.12675000 5.12545000 5.12325000 5.12930000 5.13884473 0.01070746 1254 1513641600 2017.12.19 00:00 5.12375000 5.12515000 5.11866000 5.12615000 5.13754047 0.01113491 1521 1513645200 2017.12.19 01:00 5.12505000 5.12520000 5.12455000 5.12615000 5.13636519 0.01140454 835 1513648800 2017.12.19 02:00 5.12349000 5.12275000 5.12201000 5.12555000 5.13506850 0.01176395 1352 1513652400 2017.12.19 03:00 5.12265000 5.12170000 5.11815000 5.12280000 5.13379531 0.01174585 1380 1513656000 2017.12.19 04:00 5.12170000 5.11965000 5.11800000 5.12565000 5.13244814 0.01141448 2815 1513659600 2017.12.19 05:00 5.11965000 5.11965000 5.11680000 5.12085000 5.13122927 0.01006158 2436 1513663200 2017.12.19 06:00 5.11960000 5.12375000 5.11830000 5.12385000 5.13051696 0.00941035 2351 1513666800 2017.12.19 07:00 5.12370000 5.12800000 5.12050000 5.13010000 5.13027725 0.00861364 1770 1513670400 2017.12.19 08:00 5.12810000 5.14129000 5.12770000 5.14129000 5.13132608 0.00876174 2564 1513674000 2017.12.19 09:00 5.14129000 5.13758000 5.13307000 5.14195000 5.13192169 0.00886899 4311 1513677600 2017.12.19 10:00 5.13775000 5.13163000 5.12746000 5.13851000 5.13189391 0.00876860 3799 1513681200 2017.12.19 11:00 5.13184000 5.13690000 5.13045000 5.14060000 5.13237068 0.00822398 6206 1513684800 2017.12.19 12:00 5.13685000 5.13175000 5.12825000 5.14215000 5.13231157 0.00721161 5283 1513688400 2017.12.19 13:00 5.13175000 5.13952000 5.13030000 5.14385000 5.13299809 0.00756591 4646 1513692000 2017.12.19 14:00 5.13952000 5.12065000 5.12003000 5.14020000 5.13182208 0.00730672 5462 1513695600 2017.12.19 15:00 5.12065000 5.10810000 5.10376000 5.12340000 5.12956283 0.00816904 6193 1513699200 2017.12.19 16:00 5.10815000 5.13040000 5.10775000 5.13210000 5.12964256 0.00814256 6883 1513702800 2017.12.19 17:00 5.13050000 5.12890000 5.12685000 5.13731000 5.12957184 0.00809573 6866 1513706400 2017.12.19 18:00 5.12860000 5.12335000 5.11400000 5.13060000 5.12897929 0.00802707 5402 1513710000 2017.12.19 19:00 5.12340000 5.13320000 5.11197000 5.13415000 5.12938126 0.00812946 6478 1513713600 2017.12.19 20:00 5.13310000 5.12695000 5.12695000 5.13676000 5.12914971 0.00804314 5332 1513717200 2017.12.19 21:00 5.12685000 5.13060000 5.12660000 5.13390000 5.12928783 0.00802526 2311 1513720800 2017.12.19 22:00 5.13060000 5.13275000 5.13005000 5.13459000 5.12961756 0.00797600 2236 1513724400 2017.12.19 23:00 5.13265000 5.12935000 5.12459000 5.13350000 5.12959208 0.00777429 1283 1513728000 2017.12.20 00:00 5.12835000 5.13120000 5.12349000 5.13215000 5.12974522 0.00746638 707 1513731600 2017.12.20 01:00 5.13120000 5.13030000 5.12700000 5.13300000 5.12979805 0.00711777 1060 1513735200 2017.12.20 02:00 5.13030000 5.13115000 5.12575000 5.13475000 5.12992681 0.00698883 2266 1513738800 2017.12.20 03:00 5.13105000 5.13435000 5.13080000 5.13590000 5.13034807 0.00702384 1483 1513742400 2017.12.20 04:00 5.13440000 5.13465000 5.13420000 5.13680000 5.13075777 0.00667772 1184 1513746000 2017.12.20 05:00 5.13470000 5.13670000 5.13430000 5.13700000 5.13132370 0.00671360 788 1513749600 2017.12.20 06:00 5.13675000 5.13535000 5.13165000 5.13720000 5.13170716 0.00684148 1477 1513753200 2017.12.20 07:00 5.13535000 5.14300000 5.13425000 5.14405000 5.13278267 0.00743966 1628 1513756800 2017.12.20 08:00 5.14285000 5.14485000 5.13885000 5.14880000 5.13393194 0.00820873 2393 1513760400 2017.12.20 09:00 5.14485000 5.14030000 5.13625000 5.14485000 5.13453842 0.00845007 3896 1513764000 2017.12.20 10:00 5.14030000 5.13764000 5.12845000 5.14111000 5.13483381 0.00798348 5410 1513767600 2017.12.20 11:00 5.13778000 5.13860000 5.13285000 5.14065000 5.13519249 0.00544674 3772 1513771200 2017.12.20 12:00 5.13850000 5.13720000 5.13274000 5.14265000 5.13538368 0.00540419 4830 1513774800 2017.12.20 13:00 5.13730000 5.13825000 5.13295000 5.14241000 5.13565667 0.00529888 4501 1513778400 2017.12.20 14:00 5.13820000 5.13356000 5.12683000 5.13820000 5.13545698 0.00452790 4601 1513782000 2017.12.20 15:00 5.13370000 5.13485000 5.13058000 5.13905000 5.13539918 0.00449726 5534 1513785600 2017.12.20 16:00 5.13480000 5.13560000 5.13360000 5.14120000 5.13541830 0.00408093 6158 1513789200 2017.12.20 17:00 5.13578000 5.12500000 5.12331000 5.13710000 5.13442608 0.00464069 7966 1513792800 2017.12.20 18:00 5.12490000 5.11995000 5.11460000 5.12645000 5.13304741 0.00585090 4874 1513796400 2017.12.20 19:00 5.11985000 5.12342000 5.11459000 5.12911000 5.13213051 0.00642761 3671 1513800000 2017.12.20 20:00 5.12384000 5.12843000 5.12350000 5.13220000 5.13177808 0.00659610 1914 1513803600 2017.12.20 21:00 5.12842000 5.11912000 5.11750000 5.13077000 5.13057255 0.00756658 1870 1513807200 2017.12.20 22:00 5.11931000 5.11750000 5.11524000 5.12309000 5.12932755 0.00855373 728 1513810800 2017.12.20 23:00 5.11778000 5.10875000 5.10800000 5.11845000 5.12736778 0.01029396 2105 1513814400 2017.12.21 00:00 5.10415000 5.11445000 5.10415000 5.12125000 5.12613751 0.01100854 830 1513818000 2017.12.21 01:00 5.11440000 5.11775000 5.11325000 5.11890000 5.12533870 0.01119921 1758 1513821600 2017.12.21 02:00 5.11775000 5.11595000 5.10990000 5.12442000 5.12444454 0.01147364 1143 1513825200 2017.12.21 03:00 5.11600000 5.11335000 5.11235000 5.12150000 5.12338792 0.01129504 1655 1513828800 2017.12.21 04:00 5.11335000 5.11935000 5.11295000 5.12050000 5.12300335 0.01036732 3531 1513832400 2017.12.21 05:00 5.11930000 5.11625000 5.11290000 5.12150000 5.12236018 0.00987226 5012 1513836000 2017.12.21 06:00 5.11620000 5.11555000 5.11200000 5.11985000 5.12171159 0.00949699 4584 1513839600 2017.12.21 07:00 5.11560000 5.12095000 5.11495000 5.12185000 5.12163906 0.00872459 2493 1513843200 2017.12.21 08:00 5.12145000 5.12630000 5.11913000 5.12920000 5.12208296 0.00804872 2486 1513846800 2017.12.21 09:00 5.12625000 5.11641000 5.11400000 5.12625000 5.12154268 0.00725111 4437 1513850400 2017.12.21 10:00 5.11641000 5.12300000 5.11616000 5.12895000 5.12168147 0.00676357 6866 1513854000 2017.12.21 11:00 5.12310000 5.12705000 5.12260000 5.13055000 5.12219276 0.00634714 5593 1513857600 2017.12.21 12:00 5.12720000 5.12325000 5.12030000 5.12840000 5.12229345 0.00564702 3914 1513861200 2017.12.21 13:00 5.12320000 5.11450000 5.11035000 5.12870000 5.12155121 0.00550603 3859 1513864800 2017.12.21 14:00 5.11435000 5.10855000 5.10215000 5.11600000 5.12031300 0.00570981 5020 1513868400 2017.12.21 15:00 5.10845000 5.11165000 5.10615000 5.11450000 5.11948795 0.00570787 4776 1513872000 2017.12.21 16:00 5.11170000 5.10935000 5.10735000 5.11705000 5.11852244 0.00545480 5810 1513875600 2017.12.21 17:00 5.10925000 5.10275000 5.10113000 5.11440000 5.11702030 0.00610356 5257 1513879200 2017.12.21 18:00 5.10285000 5.10730000 5.10205000 5.11180000 5.11609456 0.00634319 5481 1513882800 2017.12.21 19:00 5.10715000 5.11495000 5.10660000 5.11860000 5.11598555 0.00613034 2702 1513886400 2017.12.21 20:00 5.11495000 5.11355000 5.11080000 5.11680000 5.11575359 0.00614559 1813 1513890000 2017.12.21 21:00 5.11355000 5.11720000 5.11188000 5.11820000 5.11589135 0.00613703 2714 1513893600 2017.12.21 22:00 5.11725000 5.11801000 5.11460000 5.11845000 5.11609312 0.00615622 1961 1513897200 2017.12.21 23:00 5.11795000 5.11635000 5.11413000 5.11862000 5.11611759 0.00612582 1318 1513900800 2017.12.22 00:00 5.11175000 5.10880000 5.10389000 5.11665000 5.11542067 0.00627896 514 1513904400 2017.12.22 01:00 5.10890000 5.10858000 5.10785000 5.11045000 5.11476918 0.00647077 929 1513908000 2017.12.22 02:00 5.10850000 5.11710000 5.10814000 5.11750000 5.11499116 0.00647569 3461 1513911600 2017.12.22 03:00 5.11715000 5.11510000 5.11190000 5.11745000 5.11500153 0.00633718 2007 1513915200 2017.12.22 04:00 5.11505000 5.11460000 5.11095000 5.11750000 5.11496329 0.00580869 2448 1513918800 2017.12.22 05:00 5.11460000 5.11295000 5.11140000 5.11585000 5.11477155 0.00579605 1468 1513922400 2017.12.22 06:00 5.11290000 5.11035000 5.10945000 5.11400000 5.11435045 0.00551130 1062 1513926000 2017.12.22 07:00 5.11035000 5.11425000 5.10945000 5.11930000 5.11434088 0.00472064 1721 1513929600 2017.12.22 08:00 5.11447000 5.11505000 5.10680000 5.11885000 5.11440842 0.00431136 2445 1513933200 2017.12.22 09:00 5.11490000 5.10676000 5.10485000 5.11700000 5.11368000 0.00433213 3161 1513936800 2017.12.22 10:00 5.10685000 5.11060000 5.10345000 5.11235000 5.11338666 0.00414491 5164 1513940400 2017.12.22 11:00 5.11060000 5.11380000 5.10105000 5.11525000 5.11342603 0.00413759 4292 1513944000 2017.12.22 12:00 5.11370000 5.11884000 5.10895000 5.11985000 5.11394164 0.00431509 4038 1513947600 2017.12.22 13:00 5.11871000 5.11255000 5.10500000 5.11980000 5.11380911 0.00350868 4817 1513951200 2017.12.22 14:00 5.11255000 5.10815000 5.10385000 5.11360000 5.11327014 0.00340858 3691 1513954800 2017.12.22 15:00 5.10815000 5.11390000 5.10810000 5.11735000 5.11333013 0.00339031 4573 1513958400 2017.12.22 16:00 5.11395000 5.10505000 5.10375000 5.11734000 5.11254155 0.00385519 4818 1513962000 2017.12.22 17:00 5.10495000 5.09465000 5.09320000 5.11265000 5.11083759 0.00548304 4790 1513965600 2017.12.22 18:00 5.09455000 5.10165000 5.09185000 5.10195000 5.10996258 0.00571678 3298 1513969200 2017.12.22 19:00 5.10165000 5.10583000 5.09965000 5.10674000 5.10956900 0.00565833 3514 1513972800 2017.12.22 20:00 5.10583000 5.09703000 5.09627000 5.10676000 5.10837481 0.00647462 2753 1513976400 2017.12.22 21:00 5.09697000 5.09470000 5.09445000 5.09875000 5.10707245 0.00741432 1678 1513980000 2017.12.22 22:00 5.09470000 5.09051000 5.09000000 5.09710000 5.10549507 0.00827612 1501 1513983600 2017.12.22 23:00 5.09051000 5.09045000 5.08435000 5.09224000 5.10406221 0.00896501 1758 1514246400 2017.12.26 00:00 5.09589000 5.09589000 5.09589000 5.09589000 5.10328390 0.00901291 633 1514250000 2017.12.26 01:00 5.09589000 5.09580000 5.09570000 5.09589000 5.10257115 0.00905632 297 1514253600 2017.12.26 02:00 5.09577000 5.08970000 5.08855000 5.09589000 5.10134533 0.00957534 579 1514257200 2017.12.26 03:00 5.08975000 5.08870000 5.08774000 5.08998000 5.10014101 0.00977448 579 1514260800 2017.12.26 04:00 5.08875000 5.08670000 5.08495000 5.08905000 5.09886091 0.00987212 649 1514264400 2017.12.26 05:00 5.08665000 5.08675000 5.08565000 5.08735000 5.09770749 0.01028469 460 1514268000 2017.12.26 06:00 5.08672000 5.08610000 5.08485000 5.08720000 5.09660202 0.01038851 461 1514271600 2017.12.26 07:00 5.08600000 5.08485000 5.08380000 5.08800000 5.09548278 0.01015159 491 1514275200 2017.12.26 08:00 5.08490000 5.08510000 5.07795000 5.08761000 5.09449394 0.00908737 1175 1514278800 2017.12.26 09:00 5.08515000 5.08815000 5.08415000 5.09105000 5.09388976 0.00828512 1727 1514282400 2017.12.26 10:00 5.08820000 5.09410000 5.08767000 5.09515000 5.09390978 0.00764739 1604 1514286000 2017.12.26 11:00 5.09415000 5.09025000 5.08930000 5.09440000 5.09356123 0.00619506 1719 1514289600 2017.12.26 12:00 5.09020000 5.08755000 5.08425000 5.09460000 5.09298873 0.00563994 1836 1514293200 2017.12.26 13:00 5.08760000 5.08610000 5.08355000 5.09420000 5.09233266 0.00567912 2930 1514296800 2017.12.26 14:00 5.08605000 5.08700000 5.08485000 5.09265000 5.09182479 0.00527200 3074 1514300400 2017.12.26 15:00 5.08700000 5.08370000 5.08160000 5.08720000 5.09105100 0.00426860 3620 1514304000 2017.12.26 16:00 5.08365000 5.08830000 5.08300000 5.09385000 5.09078900 0.00397697 5107 1514307600 2017.12.26 17:00 5.08820000 5.10065000 5.08790000 5.10245000 5.09172814 0.00485380 3405 1514311200 2017.12.26 18:00 5.10055000 5.09915000 5.09595000 5.10185000 5.09243499 0.00543472 2037 1514314800 2017.12.26 19:00 5.09915000 5.09958000 5.09645000 5.10205000 5.09311546 0.00594881 2560 1514318400 2017.12.26 20:00 5.09957000 5.10051000 5.09740000 5.10123000 5.09381971 0.00648120 2244 1514322000 2017.12.26 21:00 5.10057000 5.09590000 5.09560000 5.10135000 5.09401783 0.00658816 1527 1514325600 2017.12.26 22:00 5.09590000 5.09575000 5.09535000 5.09800000 5.09418280 0.00661279 1200 1514329200 2017.12.26 23:00 5.09570000 5.09300000 5.09205000 5.09640000 5.09407015 0.00644844 1117 1514332800 2017.12.27 00:00 5.09065000 5.09085000 5.08969000 5.09175000 5.09376347 0.00613989 5913 1514336400 2017.12.27 01:00 5.09075000 5.09156000 5.09015000 5.09190000 5.09355361 0.00587680 525 1514340000 2017.12.27 02:00 5.09156000 5.09190000 5.09123000 5.09283000 5.09339613 0.00559784 550 1514343600 2017.12.27 03:00 5.09185000 5.09113000 5.09035000 5.09235000 5.09318031 0.00523352 645 1514347200 2017.12.27 04:00 5.09113000 5.09250000 5.08930000 5.09440000 5.09311551 0.00490397 1041 1514350800 2017.12.27 05:00 5.09250000 5.09420000 5.09125000 5.09425000 5.09321880 0.00479320 969 1514354400 2017.12.27 06:00 5.09415000 5.09345000 5.09287000 5.09510000 5.09324082 0.00479208 967 1514358000 2017.12.27 07:00 5.09340000 5.09394000 5.09226000 5.09734000 5.09330741 0.00475390 1193 1514361600 2017.12.27 08:00 5.09383000 5.10735000 5.09205000 5.10835000 5.09464480 0.00558600 2050 1514365200 2017.12.27 09:00 5.10735000 5.12010000 5.10530000 5.12285000 5.09706910 0.00784575 4180 1514368800 2017.12.27 10:00 5.12010000 5.12490000 5.11655000 5.12545000 5.09971966 0.01001870 5332 1514372400 2017.12.27 11:00 5.12490000 5.12695000 5.12015000 5.12900000 5.10231303 0.01149127 5103 1514376000 2017.12.27 12:00 5.12685000 5.12995000 5.12357000 5.13135000 5.10494512 0.01306733 4097 1514379600 2017.12.27 13:00 5.13000000 5.12715000 5.12685000 5.13315000 5.10705987 0.01439523 4555 1514383200 2017.12.27 14:00 5.12715000 5.13225000 5.12680000 5.13910000 5.10945893 0.01591097 5060 1514386800 2017.12.27 15:00 5.13220000 5.13265000 5.12925000 5.13700000 5.11166760 0.01714658 4679 1514390400 2017.12.27 16:00 5.13255000 5.12840000 5.12575000 5.13280000 5.11326117 0.01780402 4474 1514394000 2017.12.27 17:00 5.12840000 5.11070000 5.11070000 5.12904000 5.11301725 0.01731892 4497 1514397600 2017.12.27 18:00 5.11070000 5.11775000 5.10799000 5.11780000 5.11346798 0.01701471 4455 1514401200 2017.12.27 19:00 5.11785000 5.11625000 5.11045000 5.11940000 5.11373294 0.01644625 6512 1514404800 2017.12.27 20:00 5.11635000 5.11270000 5.10940000 5.11690000 5.11363456 0.01561981 5085 1514408400 2017.12.27 21:00 5.11280000 5.11300000 5.11200000 5.11815000 5.11357413 0.01481703 2433 1514412000 2017.12.27 22:00 5.11295000 5.11390000 5.11005000 5.11695000 5.11360516 0.01400137 2016 1514415600 2017.12.27 23:00 5.11415000 5.10932000 5.10831000 5.11434000 5.11319705 0.01314911 965 1514419200 2017.12.28 00:00 5.10856000 5.11660000 5.10856000 5.11990000 5.11352114 0.01225965 2846 1514422800 2017.12.28 01:00 5.11655000 5.11630000 5.11540000 5.11960000 5.11378580 0.01140846 1226 1514426400 2017.12.28 02:00 5.11638000 5.11830000 5.11500000 5.11873000 5.11421572 0.01032919 1194 1514430000 2017.12.28 03:00 5.11830000 5.12060000 5.11675000 5.12095000 5.11482375 0.00904473 1015 1514433600 2017.12.28 04:00 5.12060000 5.12070000 5.11909000 5.12125000 5.11538339 0.00864791 1318 1514437200 2017.12.28 05:00 5.12065000 5.12145000 5.12020000 5.12240000 5.11596116 0.00836337 521 1514440800 2017.12.28 06:00 5.12145000 5.12375000 5.12145000 5.12635000 5.11670296 0.00793091 2836 1514444400 2017.12.28 07:00 5.12375000 5.12900000 5.12300000 5.12970000 5.11787410 0.00758970 1787 1514448000 2017.12.28 08:00 5.12900000 5.14525000 5.12795000 5.14570000 5.12048133 0.00875856 2002 1514451600 2017.12.28 09:00 5.14520000 5.14105000 5.13571000 5.14625000 5.12244025 0.00967189 2965 1514455200 2017.12.28 10:00 5.14110000 5.13235000 5.13020000 5.14110000 5.12338404 0.00976544 4609 1514458800 2017.12.28 11:00 5.13230000 5.12965000 5.12820000 5.13365000 5.12398080 0.00975807 3378 1514462400 2017.12.28 12:00 5.12965000 5.12875000 5.12585000 5.13450000 5.12443501 0.00987451 3561 1514466000 2017.12.28 13:00 5.12870000 5.12275000 5.11816000 5.12895000 5.12427453 0.00936006 3410 1514469600 2017.12.28 14:00 5.12275000 5.12580000 5.12175000 5.12730000 5.12441981 0.00927506 3726 1514473200 2017.12.28 15:00 5.12590000 5.07976000 5.07495000 5.12690000 5.12016650 0.01310843 5809 1514476800 2017.12.28 16:00 5.07976000 5.08225000 5.07335000 5.09165000 5.11655540 0.01579064 7594 1514480400 2017.12.28 17:00 5.08220000 5.07835000 5.06790000 5.08716000 5.11291679 0.01854583 5485 1514484000 2017.12.28 18:00 5.07835000 5.07275000 5.06790000 5.08135000 5.10909138 0.02146567 5211 1514487600 2017.12.28 19:00 5.07270000 5.07830000 5.07255000 5.07860000 5.10615887 0.02338065 3186 1514491200 2017.12.28 20:00 5.07830000 5.08135000 5.07495000 5.08180000 5.10379612 0.02464065 2738 1514494800 2017.12.28 21:00 5.08130000 5.07910000 5.07670000 5.08582000 5.10144411 0.02583026 2423 1514498400 2017.12.28 22:00 5.07910000 5.08030000 5.07780000 5.08325000 5.09943038 0.02661727 2827 1514502000 2017.12.28 23:00 5.08035000 5.07750000 5.07575000 5.08120000 5.09734178 0.02727720 959 1514505600 2017.12.29 00:00 5.06985000 5.07725000 5.06233000 5.07785000 5.09542827 0.02770155 4555 1514509200 2017.12.29 01:00 5.07725000 5.07275000 5.06608000 5.07810000 5.09326844 0.02813996 961 1514512800 2017.12.29 02:00 5.07275000 5.08390000 5.07201000 5.08480000 5.09237621 0.02761220 1344 1514516400 2017.12.29 03:00 5.08400000 5.08305000 5.08185000 5.08490000 5.09148800 0.02664215 1307 1514520000 2017.12.29 04:00 5.08290000 5.08325000 5.08090000 5.08460000 5.09070343 0.02395909 1376 1514523600 2017.12.29 05:00 5.08325000 5.08425000 5.07880000 5.08465000 5.09008881 0.02123554 1567 1514527200 2017.12.29 06:00 5.08420000 5.08545000 5.08330000 5.08645000 5.08964702 0.01903272 727 1514530800 2017.12.29 07:00 5.08545000 5.09045000 5.08365000 5.09070000 5.08972350 0.01681129 1197 1514534400 2017.12.29 08:00 5.09040000 5.10748000 5.08845000 5.10875000 5.09141459 0.01538385 3384 1514538000 2017.12.29 09:00 5.10756000 5.09755000 5.09163000 5.11035000 5.09199892 0.01404416 4712 1514541600 2017.12.29 10:00 5.09775000 5.09536000 5.09169000 5.10460000 5.09231902 0.01209166 6253 1514545200 2017.12.29 11:00 5.09548000 5.08855000 5.08790000 5.10240000 5.09196006 0.01153948 5065 1514548800 2017.12.29 12:00 5.08855000 5.09653000 5.08465000 5.09685000 5.09239530 0.01166283 4213 1514552400 2017.12.29 13:00 5.09641000 5.10945000 5.09405000 5.11375000 5.09401955 0.01278172 4951 1514556000 2017.12.29 14:00 5.10940000 5.12155000 5.10925000 5.12560000 5.09664150 0.01461451 5176 1514559600 2017.12.29 15:00 5.12145000 5.13400000 5.12120000 5.13580000 5.10019945 0.01777984 4299 1514563200 2017.12.29 16:00 5.13400000 5.12096000 5.12073000 5.13500000 5.10217665 0.01872352 3945 1514566800 2017.12.29 17:00 5.12096000 5.13245000 5.11645000 5.13395000 5.10505982 0.02032514 5198 1514570400 2017.12.29 18:00 5.13250000 5.12280000 5.10770000 5.13335000 5.10674937 0.02059465 6974 1514574000 2017.12.29 19:00 5.12270000 5.12220000 5.12075000 5.13090000 5.10822085 0.02034625 3337 1514577600 2017.12.29 20:00 5.12225000 5.12920000 5.11510000 5.13020000 5.11021887 0.02031342 3346 1514581200 2017.12.29 21:00 5.12915000 5.12425000 5.12235000 5.12920000 5.11155517 0.01913955 1522 1514584800 2017.12.29 22:00 5.12425000 5.11715000 5.11647000 5.12430000 5.11208801 0.01828850 1834 1514588400 2017.12.29 23:00 5.11715000 5.12162000 5.11356000 5.12878000 5.11299582 0.01740328 1020 1514854800 2018.01.02 01:00 5.11500000 5.11381000 5.11340000 5.11556000 5.11307336 0.01609411 1249 1514858400 2018.01.02 02:00 5.11339000 5.11538000 5.11220000 5.11589000 5.11329304 0.01476926 723 1514862000 2018.01.02 03:00 5.11588000 5.11550000 5.11416000 5.12025000 5.11350322 0.01339548 1193 1514865600 2018.01.02 04:00 5.11555000 5.11575000 5.11405000 5.11800000 5.11371720 0.01234872 1084 1514869200 2018.01.02 05:00 5.11580000 5.11480000 5.11475000 5.11985000 5.11382033 0.01225802 1017 1514872800 2018.01.02 06:00 5.11485000 5.11245000 5.11035000 5.11485000 5.11368982 0.01173678 1143 1514876400 2018.01.02 07:00 5.11245000 5.10885000 5.10495000 5.11445000 5.11322888 0.01119202 1715 1514880000 2018.01.02 08:00 5.10890000 5.11555000 5.10650000 5.11655000 5.11344994 0.00963970 2010 1514883600 2018.01.02 09:00 5.11550000 5.10360000 5.09910000 5.12080000 5.11251185 0.00969223 5576 1514887200 2018.01.02 10:00 5.10360000 5.10975000 5.10105000 5.11120000 5.11224882 0.00985464 6821 1514890800 2018.01.02 11:00 5.10980000 5.10060000 5.09780000 5.11170000 5.11113941 0.01060800 5996 1514894400 2018.01.02 12:00 5.10050000 5.10565000 5.09635000 5.10785000 5.11061661 0.00966348 5384 1514898000 2018.01.02 13:00 5.10565000 5.09430000 5.09055000 5.10790000 5.10906264 0.01080318 4484 1514901600 2018.01.02 14:00 5.09430000 5.09780000 5.09040000 5.09970000 5.10799001 0.01026685 4353 1514905200 2018.01.02 15:00 5.09785000 5.09490000 5.09068000 5.09810000 5.10674334 0.01066313 4239 1514908800 2018.01.02 16:00 5.09489000 5.10110000 5.09290000 5.10495000 5.10620588 0.01038192 4717 1514912400 2018.01.02 17:00 5.10110000 5.11078000 5.09690000 5.11475000 5.10664151 0.00891949 6343 1514916000 2018.01.02 18:00 5.11070000 5.12100000 5.10903000 5.12200000 5.10800899 0.00826852 5409 1514919600 2018.01.02 19:00 5.12090000 5.11955000 5.11725000 5.12245000 5.10910813 0.00827523 2962 1514923200 2018.01.02 20:00 5.11950000 5.12170000 5.11890000 5.12635000 5.11030736 0.00829096 2431 1514926800 2018.01.02 21:00 5.12185000 5.12125000 5.11995000 5.12385000 5.11134951 0.00870708 1459 1514930400 2018.01.02 22:00 5.12110000 5.11590000 5.11585000 5.12255000 5.11178289 0.00879546 1564 1514934000 2018.01.02 23:00 5.11600000 5.11975000 5.11500000 5.12290000 5.11254167 0.00909630 1726 1514937600 2018.01.03 00:00 5.11645000 5.11630000 5.11107000 5.11850000 5.11289960 0.00920229 463 1514941200 2018.01.03 01:00 5.11630000 5.11794000 5.11452000 5.11940000 5.11337964 0.00940040 1479 1514944800 2018.01.03 02:00 5.11794000 5.11975000 5.11602000 5.12020000 5.11398634 0.00968764 1552 1514948400 2018.01.03 03:00 5.11965000 5.12650000 5.11805000 5.12755000 5.11517812 0.01035713 2184 1514952000 2018.01.03 04:00 5.12645000 5.12480000 5.11925000 5.12645000 5.11609449 0.01087608 7899 1514955600 2018.01.03 05:00 5.12480000 5.12630000 5.12400000 5.12720000 5.11706644 0.01105011 1138 1514959200 2018.01.03 06:00 5.12630000 5.12850000 5.12565000 5.13045000 5.11815535 0.01154785 1305 1514962800 2018.01.03 07:00 5.12850000 5.13210000 5.12239000 5.13210000 5.11948341 0.01164916 2305 1514966400 2018.01.03 08:00 5.13205000 5.13230000 5.13140000 5.14225000 5.12070404 0.01189929 3728 1514970000 2018.01.03 09:00 5.13230000 5.12560000 5.12348000 5.14097000 5.12117032 0.01048941 4640 1514973600 2018.01.03 10:00 5.12560000 5.11665000 5.11318000 5.12920000 5.12073982 0.00908861 4509 1514977200 2018.01.03 11:00 5.11670000 5.11255000 5.10800000 5.11880000 5.11995983 0.00726849 3939 1514980800 2018.01.03 12:00 5.11265000 5.10562000 5.10475000 5.11655000 5.11859413 0.00702348 4741 1514984400 2018.01.03 13:00 5.10570000 5.10020000 5.09571000 5.10756000 5.11684231 0.00848141 4741 1514988000 2018.01.03 14:00 5.10015000 5.10405000 5.09578000 5.10430000 5.11562400 0.00932119 4265 1514991600 2018.01.03 15:00 5.10395000 5.10545000 5.10270000 5.11134000 5.11465504 0.00990518 5085 1514995200 2018.01.03 16:00 5.10540000 5.09754000 5.09625000 5.10870000 5.11302504 0.01104781 5117 1514998800 2018.01.03 17:00 5.09754000 5.09100000 5.08953000 5.10141000 5.11092742 0.01263153 7239 1515002400 2018.01.03 18:00 5.09105000 5.09168000 5.08342000 5.09340000 5.10909433 0.01393341 4559 1515006000 2018.01.03 19:00 5.09163000 5.09195000 5.08626000 5.09215000 5.10746154 0.01482183 2719 1515009600 2018.01.03 20:00 5.09190000 5.08945000 5.08695000 5.09348000 5.10574615 0.01582726 2619 1515013200 2018.01.03 21:00 5.08935000 5.11727000 5.08910000 5.11821000 5.10684366 0.01540345 3838 1515016800 2018.01.03 22:00 5.11715000 5.11535000 5.11170000 5.11841000 5.10765379 0.01500912 2402 1515020400 2018.01.03 23:00 5.11530000 5.11130000 5.11116000 5.11720000 5.10800105 0.01435227 1497 1515024000 2018.01.04 00:00 5.10895000 5.11215000 5.10637000 5.11410000 5.10839619 0.01382163 809 1515027600 2018.01.04 01:00 5.11185000 5.11225000 5.11105000 5.11320000 5.10876322 0.01322757 1085 1515031200 2018.01.04 02:00 5.11225000 5.10665000 5.10639000 5.11413000 5.10856196 0.01247685 1559 1515034800 2018.01.04 03:00 5.10654000 5.11424000 5.10610000 5.11578000 5.10910272 0.01143884 2052 1515038400 2018.01.04 04:00 5.11428000 5.11665000 5.11308000 5.11903000 5.10982151 0.01051197 2153 1515042000 2018.01.04 05:00 5.11665000 5.11808000 5.11251000 5.11808000 5.11060803 0.01035861 1600 1515045600 2018.01.04 06:00 5.11808000 5.11603000 5.11533000 5.12277000 5.11112441 0.01055853 1865 1515049200 2018.01.04 07:00 5.11603000 5.11950000 5.11299000 5.12073000 5.11192209 0.01106304 2803 1515052800 2018.01.04 08:00 5.11944000 5.10585000 5.10200000 5.11995000 5.11134379 0.01080259 3464 1515056400 2018.01.04 09:00 5.10585000 5.09920000 5.09720000 5.10860000 5.11018724 0.01042334 4253 1515060000 2018.01.04 10:00 5.09930000 5.10090000 5.09208000 5.10115000 5.10930274 0.01027401 5684 1515063600 2018.01.04 11:00 5.10090000 5.09775000 5.09500000 5.10491000 5.10820248 0.01029350 5366 1515067200 2018.01.04 12:00 5.09780000 5.09545000 5.09265000 5.09994000 5.10698796 0.01023993 4602 1515070800 2018.01.04 13:00 5.09540000 5.09640000 5.09122000 5.09875000 5.10597958 0.00987531 4989 1515074400 2018.01.04 14:00 5.09645000 5.09985000 5.09580000 5.10308000 5.10539581 0.00951267 4284 1515078000 2018.01.04 15:00 5.09985000 5.10736000 5.09129000 5.10924000 5.10558288 0.00899225 6113 1515081600 2018.01.04 16:00 5.10735000 5.09550000 5.09100000 5.10735000 5.10462260 0.00884741 6850 1515085200 2018.01.04 17:00 5.09545000 5.08080000 5.07521000 5.09605000 5.10235378 0.01050420 6422 1515088800 2018.01.04 18:00 5.08075000 5.08140000 5.07921000 5.08781000 5.10035819 0.01165580 5981 1515092400 2018.01.04 19:00 5.08135000 5.07630000 5.07468000 5.08150000 5.09806693 0.01320626 3607 1515096000 2018.01.04 20:00 5.07638000 5.07720000 5.07195000 5.07850000 5.09607960 0.01418954 2645 1515099600 2018.01.04 21:00 5.07715000 5.08135000 5.07650000 5.08213000 5.09467678 0.01449774 1905 1515103200 2018.01.04 22:00 5.08130000 5.08234000 5.07895000 5.08535000 5.09350185 0.01483471 1856 1515106800 2018.01.04 23:00 5.08234000 5.08070000 5.08005000 5.08300000 5.09228263 0.01467608 1081 1515110400 2018.01.05 00:00 5.07258000 5.07910000 5.07114000 5.08015000 5.09102714 0.01420088 643 1515114000 2018.01.05 01:00 5.07910000 5.08320000 5.07820000 5.08420000 5.09028170 0.01308998 5484 1515117600 2018.01.05 02:00 5.08315000 5.08825000 5.08245000 5.08975000 5.09008820 0.01178488 1855 1515121200 2018.01.05 03:00 5.08820000 5.08603000 5.08525000 5.08850000 5.08970171 0.00981526 1376 1515124800 2018.01.05 04:00 5.08591000 5.08600000 5.08570000 5.08783000 5.08934916 0.00913467 814 1515128400 2018.01.05 05:00 5.08595000 5.08809000 5.08435000 5.08951000 5.08922924 0.00885482 1582 1515132000 2018.01.05 06:00 5.08809000 5.08770000 5.08625000 5.08809000 5.08908360 0.00844057 789 1515135600 2018.01.05 07:00 5.08765000 5.09045000 5.08765000 5.09240000 5.08921373 0.00825199 2104 1515139200 2018.01.05 08:00 5.09050000 5.09610000 5.09045000 5.10022000 5.08986957 0.00846081 3373 1515142800 2018.01.05 09:00 5.09615000 5.09225000 5.08875000 5.09720000 5.09009628 0.00843146 4553 1515146400 2018.01.05 10:00 5.09225000 5.07954000 5.07865000 5.09335000 5.08909092 0.00804019 5554 1515150000 2018.01.05 11:00 5.07954000 5.07134000 5.05915000 5.07954000 5.08740035 0.00706907 5350 1515153600 2018.01.05 12:00 5.07119000 5.07121000 5.06385000 5.07260000 5.08585842 0.00696456 4869 1515157200 2018.01.05 13:00 5.07125000 5.07745000 5.07045000 5.08019000 5.08505761 0.00681937 3909 1515160800 2018.01.05 14:00 5.07745000 5.08035000 5.07690000 5.08733000 5.08460927 0.00671360 4328 1515164400 2018.01.05 15:00 5.08015000 5.07864000 5.06613000 5.08095000 5.08404077 0.00646075 8647 1515168000 2018.01.05 16:00 5.07842000 5.06966000 5.06597000 5.08407000 5.08267117 0.00688207 8017 1515171600 2018.01.05 17:00 5.06775000 5.06818000 5.06679000 5.07635000 5.08129106 0.00757334 7005 1515175200 2018.01.05 18:00 5.06829000 5.06758000 5.06645000 5.07340000 5.07998524 0.00823910 5744 1515178800 2018.01.05 19:00 5.06762000 5.06675000 5.06305000 5.07271000 5.07872474 0.00890134 4359 1515182400 2018.01.05 20:00 5.06680000 5.06930000 5.06640000 5.07005000 5.07782715 0.00930537 2195 1515186000 2018.01.05 21:00 5.06925000 5.06665000 5.06499000 5.07031000 5.07676266 0.00975627 1619 1515189600 2018.01.05 22:00 5.06660000 5.06645000 5.06490000 5.06855000 5.07578050 0.00986266 1708 1515193200 2018.01.05 23:00 5.06645000 5.06285000 5.06285000 5.06670000 5.07454903 0.01022122 1088 1515369600 2018.01.08 00:00 5.06010000 5.06605000 5.05960000 5.06625000 5.07373959 0.01021063 820 1515373200 2018.01.08 01:00 5.06625000 5.06795000 5.06570000 5.07401000 5.07318820 0.00985568 995 1515376800 2018.01.08 02:00 5.06787000 5.06804000 5.06690000 5.06895000 5.07269790 0.00942386 912 1515380400 2018.01.08 03:00 5.06804000 5.06995000 5.06685000 5.07255000 5.07243619 0.00857667 1529 1515384000 2018.01.08 04:00 5.06995000 5.07085000 5.06805000 5.07205000 5.07228513 0.00674107 1718 1515387600 2018.01.08 05:00 5.07075000 5.06910000 5.06715000 5.07085000 5.07198178 0.00499644 1327 1515391200 2018.01.08 06:00 5.06935000 5.06690000 5.06476000 5.07165000 5.07149780 0.00463523 2738 1515394800 2018.01.08 07:00 5.06690000 5.07245000 5.06660000 5.07535000 5.07158849 0.00467358 4500 1515398400 2018.01.08 08:00 5.07240000 5.06865000 5.06775000 5.07320000 5.07130863 0.00461331 2296 1515402000 2018.01.08 09:00 5.06860000 5.07611000 5.06683000 5.07839000 5.07176591 0.00472231 3894 1515405600 2018.01.08 10:00 5.07617000 5.08422000 5.07445000 5.08729000 5.07295201 0.00569230 5094 1515409200 2018.01.08 11:00 5.08422000 5.07400000 5.07360000 5.08445000 5.07305182 0.00561442 3411 1515412800 2018.01.08 12:00 5.07395000 5.07811000 5.07087000 5.07899000 5.07353355 0.00594907 4686 1515416400 2018.01.08 13:00 5.07819000 5.08250000 5.07630000 5.08404000 5.07438750 0.00659603 4173 1515420000 2018.01.08 14:00 5.08250000 5.07915000 5.07470000 5.08507000 5.07484107 0.00673274 4999 1515423600 2018.01.08 15:00 5.07915000 5.08059000 5.07445000 5.08280000 5.07538859 0.00686491 4753 1515427200 2018.01.08 16:00 5.08067000 5.08324000 5.07868000 5.08589000 5.07613634 0.00727666 5090 1515430800 2018.01.08 17:00 5.08318000 5.09076000 5.08147000 5.09087000 5.07752907 0.00820505 4661 1515434400 2018.01.08 18:00 5.09076000 5.08435000 5.08293000 5.09465000 5.07817868 0.00821530 4125 1515438000 2018.01.08 19:00 5.08435000 5.07925000 5.07883000 5.08690000 5.07828071 0.00750563 3244 1515441600 2018.01.08 20:00 5.07925000 5.08340000 5.07820000 5.08520000 5.07876826 0.00722222 2567 1515445200 2018.01.08 21:00 5.08345000 5.07940000 5.07910000 5.08465000 5.07882843 0.00682194 2172 1515448800 2018.01.08 22:00 5.07950000 5.07920000 5.07708000 5.08265000 5.07886382 0.00638857 1225 1515452400 2018.01.08 23:00 5.07916000 5.07855000 5.07775000 5.08125000 5.07883393 0.00606610 1303 1515456000 2018.01.09 00:00 5.07694000 5.08085000 5.07515000 5.08175000 5.07902594 0.00582784 849 1515459600 2018.01.09 01:00 5.08080000 5.08105000 5.07890000 5.08145000 5.07921870 0.00540712 735 1515463200 2018.01.09 02:00 5.08100000 5.07935000 5.07880000 5.08185000 5.07923121 0.00465155 951 1515466800 2018.01.09 03:00 5.07945000 5.07945000 5.07705000 5.08305000 5.07925205 0.00439362 2092 1515470400 2018.01.09 04:00 5.07945000 5.08185000 5.07825000 5.08375000 5.07949947 0.00365127 2404 1515474000 2018.01.09 05:00 5.08185000 5.08065000 5.07905000 5.08185000 5.07960904 0.00353660 1116 1515477600 2018.01.09 06:00 5.08065000 5.07866000 5.07845000 5.08065000 5.07951866 0.00342026 727 1515481200 2018.01.09 07:00 5.07878000 5.08120000 5.07755000 5.08321000 5.07967879 0.00313736 1836 1515484800 2018.01.09 08:00 5.08120000 5.08780000 5.08116000 5.08811000 5.08045224 0.00327139 2675 1515488400 2018.01.09 09:00 5.08780000 5.07943000 5.07532000 5.08789000 5.08035488 0.00327724 5124 1515492000 2018.01.09 10:00 5.07943000 5.08810000 5.07760000 5.09990000 5.08109251 0.00346351 7150 1515495600 2018.01.09 11:00 5.08815000 5.10000000 5.08625000 5.10561000 5.08289322 0.00518207 5636 1515499200 2018.01.09 12:00 5.09999000 5.09288000 5.08880000 5.10005000 5.08384435 0.00565229 4637 1515502800 2018.01.09 13:00 5.09295000 5.09136000 5.08681000 5.09848000 5.08456012 0.00579802 4010 1515506400 2018.01.09 14:00 5.09145000 5.07985000 5.07880000 5.09405000 5.08411154 0.00579896 4166 1515510000 2018.01.09 15:00 5.07985000 5.08679000 5.07879000 5.09012000 5.08436663 0.00576078 4459 1515513600 2018.01.09 16:00 5.08665000 5.10542000 5.08336000 5.10609000 5.08637171 0.00764321 5170 1515517200 2018.01.09 17:00 5.10542000 5.09666000 5.09259000 5.10668000 5.08735155 0.00800234 5846 1515520800 2018.01.09 18:00 5.09678000 5.09657000 5.09273000 5.09840000 5.08822950 0.00821827 4890 1515524400 2018.01.09 19:00 5.09664000 5.10896000 5.09590000 5.11235000 5.09020383 0.00947434 3726 1515528000 2018.01.09 20:00 5.10837000 5.10560000 5.10085000 5.10871000 5.09167013 0.01013321 2333 1515531600 2018.01.09 21:00 5.10555000 5.09905000 5.09830000 5.10555000 5.09237298 0.01013082 3048 1515535200 2018.01.09 22:00 5.09888000 5.10071000 5.09740000 5.10715000 5.09316698 0.01001803 2517 1515538800 2018.01.09 23:00 5.10060000 5.10245000 5.10014000 5.10373000 5.09405108 0.00988707 1265 1515542400 2018.01.10 00:00 5.09845000 5.10565000 5.09637000 5.10845000 5.09515574 0.00998597 490 1515546000 2018.01.10 01:00 5.10570000 5.09980000 5.09773000 5.10590000 5.09559805 0.00954925 1228 1515549600 2018.01.10 02:00 5.09980000 5.10335000 5.09795000 5.10395000 5.09633633 0.00896758 1826 1515553200 2018.01.10 03:00 5.10330000 5.10470000 5.10080000 5.10640000 5.09713287 0.00851027 2620 1515556800 2018.01.10 04:00 5.10470000 5.10455000 5.10365000 5.10605000 5.09783926 0.00840642 1555 1515560400 2018.01.10 05:00 5.10450000 5.09760000 5.09745000 5.10460000 5.09781648 0.00733188 1231 1515564000 2018.01.10 06:00 5.09755000 5.09906000 5.09690000 5.10090000 5.09793491 0.00698820 2288 1515567600 2018.01.10 07:00 5.09906000 5.10130000 5.09740000 5.10360000 5.09825539 0.00696663 2512 1515571200 2018.01.10 08:00 5.10130000 5.11228000 5.09855000 5.11625000 5.09959107 0.00733613 3460 1515574800 2018.01.10 09:00 5.11225000 5.11500000 5.10615000 5.11911000 5.10105859 0.00771598 6409 1515578400 2018.01.10 10:00 5.11524000 5.12008000 5.10834000 5.12125000 5.10287015 0.00709744 5632 1515582000 2018.01.10 11:00 5.11997000 5.10579000 5.10185000 5.12057000 5.10314823 0.00609861 6488 1515585600 2018.01.10 12:00 5.10583000 5.14585000 5.10085000 5.15247000 5.10721507 0.01092764 10166 1515589200 2018.01.10 13:00 5.14580000 5.14156000 5.13907000 5.15275000 5.11048601 0.01323421 6725 1515592800 2018.01.10 14:00 5.14167000 5.14373000 5.13885000 5.15265000 5.11365211 0.01511346 6883 1515596400 2018.01.10 15:00 5.14373000 5.13565000 5.13363000 5.14629000 5.11574714 0.01618750 5529 1515600000 2018.01.10 16:00 5.13571000 5.13865000 5.13232000 5.14124000 5.11792837 0.01721015 6496 1515603600 2018.01.10 17:00 5.13850000 5.14610000 5.13761000 5.15323000 5.12061138 0.01829105 6442 1515607200 2018.01.10 18:00 5.14630000 5.14266000 5.13565000 5.14630000 5.12271125 0.01879422 4165 1515610800 2018.01.10 19:00 5.14255000 5.14106000 5.13625000 5.14277000 5.12445875 0.01900757 4654 1515614400 2018.01.10 20:00 5.14106000 5.13483000 5.13055000 5.14203000 5.12544649 0.01885318 3620 1515618000 2018.01.10 21:00 5.13483000 5.13877000 5.13175000 5.13877000 5.12671539 0.01837539 5349 1515621600 2018.01.10 22:00 5.13876000 5.13560000 5.12875000 5.13876000 5.12756155 0.01781897 3565 1515625200 2018.01.10 23:00 5.13565000 5.12830000 5.12625000 5.13565000 5.12763188 0.01707560 1303 1515628800 2018.01.11 00:00 5.12811000 5.13510000 5.12811000 5.13725000 5.12834313 0.01636403 530 1515632400 2018.01.11 01:00 5.13515000 5.13441000 5.13441000 5.13760000 5.12892092 0.01486700 838 1515636000 2018.01.11 02:00 5.13441000 5.13415000 5.12995000 5.13580000 5.12941893 0.01324565 1978 1515639600 2018.01.11 03:00 5.13420000 5.13580000 5.13245000 5.13615000 5.13002665 0.01156026 3614 1515643200 2018.01.11 04:00 5.13580000 5.13685000 5.13330000 5.13745000 5.13067649 0.01071600 2390 1515646800 2018.01.11 05:00 5.13695000 5.12805000 5.12635000 5.13800000 5.13042635 0.01025623 2813 1515650400 2018.01.11 06:00 5.12800000 5.12075000 5.11740000 5.12815000 5.12950479 0.01068344 2845 1515654000 2018.01.11 07:00 5.12080000 5.11720000 5.11413000 5.12550000 5.12833291 0.01046927 2897 1515657600 2018.01.11 08:00 5.11707000 5.12055000 5.11590000 5.12674000 5.12759168 0.01034247 4242 1515661200 2018.01.11 09:00 5.12079000 5.11655000 5.11120000 5.12315000 5.12654009 0.01078369 4690 1515664800 2018.01.11 10:00 5.11650000 5.11515000 5.11075000 5.11853000 5.12545532 0.01098216 4673 1515668400 2018.01.11 11:00 5.11515000 5.13364000 5.11238000 5.13726000 5.12623481 0.01046994 4654 1515672000 2018.01.11 12:00 5.13364000 5.13320000 5.12827000 5.14075000 5.12689816 0.00989334 4119 1515675600 2018.01.11 13:00 5.13335000 5.11575000 5.11435000 5.13350000 5.12583643 0.00965389 4596 1515679200 2018.01.11 14:00 5.11575000 5.12435000 5.10970000 5.12783000 5.12569487 0.00894835 8071 1515682800 2018.01.11 15:00 5.12440000 5.13813000 5.12310000 5.13857000 5.12687917 0.00836147 9949 1515686400 2018.01.11 16:00 5.13805000 5.13286000 5.12910000 5.14128000 5.12744877 0.00816860 6456 1515690000 2018.01.11 17:00 5.13290000 5.12237000 5.12060000 5.13415000 5.12696508 0.00789395 7320 1515693600 2018.01.11 18:00 5.12237000 5.11915000 5.11685000 5.12581000 5.12622079 0.00790051 5308 1515697200 2018.01.11 19:00 5.11920000 5.11810000 5.11660000 5.12193000 5.12544738 0.00816654 4167 1515700800 2018.01.11 20:00 5.11810000 5.11084000 5.10985000 5.12040000 5.12405620 0.00863048 4354 1515704400 2018.01.11 21:00 5.11072000 5.10855000 5.10460000 5.11381000 5.12257942 0.00913543 2092 1515708000 2018.01.11 22:00 5.10845000 5.11095000 5.10582000 5.11131000 5.12147185 0.00924925 1451 1515711600 2018.01.11 23:00 5.11108000 5.11230000 5.10893000 5.11350000 5.12059834 0.00898689 1256 1515715200 2018.01.12 00:00 5.10775000 5.10930000 5.10152000 5.11010000 5.11952231 0.00863968 1344 1515718800 2018.01.12 01:00 5.10905000 5.10875000 5.10730000 5.11033000 5.11849638 0.00881231 1251 1515722400 2018.01.12 02:00 5.10880000 5.11460000 5.10833000 5.11705000 5.11812529 0.00887460 2582 1515726000 2018.01.12 03:00 5.11455000 5.11095000 5.10825000 5.11465000 5.11744193 0.00909295 2059 1515729600 2018.01.12 04:00 5.11085000 5.11655000 5.10655000 5.11966000 5.11735699 0.00907980 3250 1515733200 2018.01.12 05:00 5.11655000 5.11415000 5.10480000 5.11705000 5.11705156 0.00914904 2357 1515736800 2018.01.12 06:00 5.11410000 5.11365000 5.10580000 5.11700000 5.11672760 0.00922420 2992 1515740400 2018.01.12 07:00 5.11370000 5.10705000 5.10335000 5.11420000 5.11580592 0.00877278 2737 1515744000 2018.01.12 08:00 5.10715000 5.11820000 5.10645000 5.12130000 5.11603393 0.00786986 3053 1515747600 2018.01.12 09:00 5.11825000 5.11885000 5.11510000 5.12459000 5.11630213 0.00788407 6104 1515751200 2018.01.12 10:00 5.11896000 5.11790000 5.10564000 5.11950000 5.11645431 0.00768858 9694 1515754800 2018.01.12 11:00 5.11798000 5.11607000 5.11300000 5.12810000 5.11641771 0.00596061 8331 1515758400 2018.01.12 12:00 5.11595000 5.11910000 5.11404000 5.12145000 5.11667316 0.00484594 5352 1515762000 2018.01.12 13:00 5.11915000 5.13380000 5.11632000 5.13472000 5.11830429 0.00669625 6725 1515765600 2018.01.12 14:00 5.13380000 5.12535000 5.12525000 5.13539000 5.11897531 0.00719963 5822 1515769200 2018.01.12 15:00 5.12540000 5.14601000 5.11325000 5.16108000 5.12155004 0.01034234 14431 1515772800 2018.01.12 16:00 5.14596000 5.13790000 5.12883000 5.14665000 5.12310718 0.01131718 10882 1515776400 2018.01.12 17:00 5.13790000 5.13363000 5.12440000 5.13913000 5.12410935 0.01147819 8949 1515780000 2018.01.12 18:00 5.13363000 5.13647000 5.12900000 5.13703000 5.12528656 0.01185517 6206 1515783600 2018.01.12 19:00 5.13638000 5.13755000 5.13004000 5.14025000 5.12645451 0.01221312 4245 1515787200 2018.01.12 20:00 5.13750000 5.14105000 5.13440000 5.14385000 5.12784455 0.01247319 4937 1515790800 2018.01.12 21:00 5.14105000 5.14475000 5.13975000 5.14700000 5.12945460 0.01275992 5325 1515794400 2018.01.12 22:00 5.14490000 5.14415000 5.14285000 5.14610000 5.13085416 0.01312903 1533 1515798000 2018.01.12 23:00 5.14403000 5.13527000 5.13527000 5.14735000 5.13127471 0.01249889 3257 1515974400 2018.01.15 00:00 5.15028000 5.15760000 5.14889000 5.15785000 5.13378188 0.01389555 1508 1515978000 2018.01.15 01:00 5.15775000 5.15580000 5.15450000 5.15890000 5.13587885 0.01448774 1674 1515981600 2018.01.15 02:00 5.15600000 5.15815000 5.15274000 5.16064000 5.13799991 0.01488192 2949 1515985200 2018.01.15 03:00 5.15815000 5.16355000 5.15790000 5.16620000 5.14043325 0.01472157 3015 1515988800 2018.01.15 04:00 5.16350000 5.15765000 5.15745000 5.16540000 5.14207294 0.01463284 2663 1515992400 2018.01.15 05:00 5.15755000 5.15712000 5.15495000 5.16000000 5.14350600 0.01427467 1981 1515996000 2018.01.15 06:00 5.15710000 5.15905000 5.15485000 5.15905000 5.14498638 0.01366566 2244 1515999600 2018.01.15 07:00 5.15900000 5.16005000 5.15070000 5.16305000 5.14642101 0.01255919 4079 1516003200 2018.01.15 08:00 5.16025000 5.17000000 5.15675000 5.17317000 5.14866663 0.01213698 4506 1516006800 2018.01.15 09:00 5.16990000 5.16978000 5.16195000 5.17125000 5.15067742 0.01261187 4615 1516010400 2018.01.15 10:00 5.16983000 5.16130000 5.15965000 5.17203000 5.15168910 0.01150248 5040 1516014000 2018.01.15 11:00 5.16130000 5.18155000 5.15925000 5.18607000 5.15453299 0.01323766 6279 1516017600 2018.01.15 12:00 5.18145000 5.19425000 5.17835000 5.19670000 5.15831556 0.01561950 6594 1516021200 2018.01.15 13:00 5.19428000 5.20551000 5.18590000 5.20631000 5.16281027 0.01827980 5820 1516024800 2018.01.15 14:00 5.20551000 5.21210000 5.19805000 5.21525000 5.16750453 0.02093477 5538 1516028400 2018.01.15 15:00 5.21210000 5.22000000 5.20655000 5.22052000 5.17250410 0.02359853 5004 1516032000 2018.01.15 16:00 5.22012000 5.24625000 5.21914000 5.24854000 5.17952752 0.02874033 6193 1516035600 2018.01.15 17:00 5.24627000 5.24005000 5.22448000 5.24627000 5.18529157 0.03171358 5810 1516039200 2018.01.15 18:00 5.24010000 5.24250000 5.22787000 5.24540000 5.19073999 0.03385573 5015 1516042800 2018.01.15 19:00 5.24245000 5.24635000 5.24245000 5.24993000 5.19603618 0.03471019 2162 1516046400 2018.01.15 20:00 5.24635000 5.24410000 5.24030000 5.24740000 5.20061369 0.03608327 3105 1516050000 2018.01.15 21:00 5.24409000 5.24490000 5.24344000 5.25250000 5.20483143 0.03674735 2369 1516053600 2018.01.15 22:00 5.24495000 5.24420000 5.24314000 5.24680000 5.20858082 0.03689980 1406 1516057200 2018.01.15 23:00 5.24408000 5.23810000 5.23800000 5.24530000 5.21139217 0.03651400 1074 1516060800 2018.01.16 00:00 5.23354000 5.24225000 5.22815000 5.24340000 5.21433101 0.03548721 1711 1516064400 2018.01.16 01:00 5.24230000 5.24310000 5.24150000 5.24515000 5.21707091 0.03391746 1281 1516068000 2018.01.16 02:00 5.24310000 5.23940000 5.23285000 5.24345000 5.21919749 0.03179002 2064 1516071600 2018.01.16 03:00 5.23940000 5.23940000 5.23300000 5.24037000 5.22112154 0.02918694 1966 1516075200 2018.01.16 04:00 5.23935000 5.23646000 5.23569000 5.23935000 5.22258235 0.02692596 2478 1516078800 2018.01.16 05:00 5.23646000 5.23028000 5.23028000 5.23646000 5.22331546 0.02411934 1965 1516082400 2018.01.16 06:00 5.23024000 5.23410000 5.23024000 5.23530000 5.22434256 0.01949444 1900 1516086000 2018.01.16 07:00 5.23405000 5.26255000 5.23370000 5.26955000 5.22798136 0.01717600 2548 1516089600 2018.01.16 08:00 5.26267000 5.26684000 5.25795000 5.27867000 5.23168218 0.01569528 5238 1516093200 2018.01.16 09:00 5.26684000 5.26647000 5.26338000 5.28492000 5.23499531 0.01467683 7555 1516096800 2018.01.16 10:00 5.26590000 5.26740000 5.25208000 5.27168000 5.23808147 0.01382428 7475 1516100400 2018.01.16 11:00 5.26745000 5.26338000 5.25595000 5.27765000 5.24049085 0.01304055 6793 1516104000 2018.01.16 12:00 5.26338000 5.24851000 5.24743000 5.26945000 5.24125458 0.01273686 6052 1516107600 2018.01.16 13:00 5.24851000 5.24225000 5.22984000 5.25073000 5.24134938 0.01269253 5715 1516111200 2018.01.16 14:00 5.24230000 5.22854000 5.22230000 5.24387000 5.24012944 0.01353218 4989 1516114800 2018.01.16 15:00 5.22839000 5.21486000 5.21295000 5.22881000 5.23772283 0.01554500 6226 1516118400 2018.01.16 16:00 5.21486000 5.21895000 5.20940000 5.22605000 5.23593494 0.01677605 7225 1516122000 2018.01.16 17:00 5.21895000 5.23355000 5.20900000 5.23397000 5.23570780 0.01676234 6495 1516125600 2018.01.16 18:00 5.23351000 5.23720000 5.22545000 5.24248000 5.23584992 0.01659880 4782 1516129200 2018.01.16 19:00 5.23715000 5.23476000 5.23229000 5.23925000 5.23574612 0.01663492 2911 1516132800 2018.01.16 20:00 5.23490000 5.23180000 5.22521000 5.23670000 5.23537029 0.01673972 2901 1516136400 2018.01.16 21:00 5.23175000 5.23310000 5.22948000 5.23830000 5.23515408 0.01673863 2883 1516140000 2018.01.16 22:00 5.23305000 5.23015000 5.22935000 5.23555000 5.23467750 0.01692211 1972 1516143600 2018.01.16 23:00 5.23005000 5.24105000 5.22635000 5.24415000 5.23528440 0.01672823 1991 1516147200 2018.01.17 00:00 5.22995000 5.23285000 5.22670000 5.23740000 5.23505255 0.01681465 810 1516150800 2018.01.17 01:00 5.23290000 5.23895000 5.23290000 5.24385000 5.23542374 0.01666751 1911 1516154400 2018.01.17 02:00 5.23890000 5.24755000 5.23255000 5.25275000 5.23657862 0.01646611 4421 1516158000 2018.01.17 03:00 5.24760000 5.24345000 5.24290000 5.24845000 5.23723304 0.01530699 3110 1516161600 2018.01.17 04:00 5.24345000 5.23595000 5.23320000 5.25125000 5.23711084 0.01382518 2845 1516165200 2018.01.17 05:00 5.23570000 5.23630000 5.23102000 5.23960000 5.23703362 0.01217448 3078 1516168800 2018.01.17 06:00 5.23635000 5.23825000 5.23435000 5.24185000 5.23714947 0.01011469 2361 1516172400 2018.01.17 07:00 5.23830000 5.24596000 5.23590000 5.25075000 5.23798857 0.00865589 3605 1516176000 2018.01.17 08:00 5.24596000 5.24715000 5.24427000 5.25573000 5.23886108 0.00885784 3672 1516179600 2018.01.17 09:00 5.24721000 5.24705000 5.23710000 5.25681000 5.23964098 0.00930119 6286 1516183200 2018.01.17 10:00 5.24720000 5.27582000 5.24653000 5.27619000 5.24308660 0.01293669 8512 1516186800 2018.01.17 11:00 5.27588000 5.27445000 5.26355000 5.28025000 5.24607359 0.01402890 6622 1516190400 2018.01.17 12:00 5.27435000 5.26295000 5.26117000 5.27730000 5.24768087 0.01361607 5176 1516194000 2018.01.17 13:00 5.26304000 5.26665000 5.26198000 5.27340000 5.24948745 0.01435631 5828 1516197600 2018.01.17 14:00 5.26660000 5.26685000 5.26515000 5.27535000 5.25114103 0.01503562 4537 1516201200 2018.01.17 15:00 5.26682000 5.27962000 5.26596000 5.28097000 5.25385331 0.01653143 5832 1516204800 2018.01.17 16:00 5.27962000 5.26514000 5.26225000 5.27985000 5.25492823 0.01624150 7660 1516208400 2018.01.17 17:00 5.26529000 5.26274000 5.25379000 5.27131000 5.25567221 0.01574827 7813 1516212000 2018.01.17 18:00 5.26274000 5.26989000 5.25985000 5.27095000 5.25702629 0.01523467 7468 1516215600 2018.01.17 19:00 5.26989000 5.26980000 5.25855000 5.27195000 5.25824283 0.01526450 3953 1516219200 2018.01.17 20:00 5.26975000 5.28215000 5.26828000 5.29482000 5.26051970 0.01537501 7114 1516222800 2018.01.17 21:00 5.28220000 5.28480000 5.27855000 5.29745000 5.26283211 0.01580421 4967 1516226400 2018.01.17 22:00 5.28470000 5.28484000 5.27915000 5.28797000 5.26492810 0.01643881 5368 1516230000 2018.01.17 23:00 5.28484000 5.27950000 5.27465000 5.28959000 5.26631590 0.01621303 2952 1516233600 2018.01.18 00:00 5.27675000 5.27879000 5.27585000 5.28610000 5.26750391 0.01506169 2172 1516237200 2018.01.18 01:00 5.27965000 5.27670000 5.27455000 5.28729000 5.26837973 0.01350466 1392 1516240800 2018.01.18 02:00 5.27670000 5.27750000 5.27350000 5.28195000 5.26924833 0.01179948 2989 1516244400 2018.01.18 03:00 5.27750000 5.28095000 5.27495000 5.28580000 5.27036277 0.01071485 3440 1516248000 2018.01.18 04:00 5.28090000 5.27195000 5.26995000 5.28250000 5.27051394 0.00934055 3310 1516251600 2018.01.18 05:00 5.27195000 5.27355000 5.26995000 5.27660000 5.27080309 0.00762315 3435 1516255200 2018.01.18 06:00 5.27350000 5.26535000 5.26390000 5.27415000 5.27028374 0.00785037 3507 1516258800 2018.01.18 07:00 5.26540000 5.26510000 5.25720000 5.26665000 5.26979005 0.00807884 3528 1516262400 2018.01.18 08:00 5.26515000 5.26284000 5.25996000 5.27540000 5.26912814 0.00838706 5180 1516266000 2018.01.18 09:00 5.26279000 5.26730000 5.25716000 5.26730000 5.26895404 0.00846609 6692 1516269600 2018.01.18 10:00 5.26744000 5.26225000 5.25673000 5.26970000 5.26831556 0.00890636 5963 1516273200 2018.01.18 11:00 5.26230000 5.26700000 5.25697000 5.26705000 5.26819026 0.00860588 4753 1516276800 2018.01.18 12:00 5.26700000 5.27080000 5.26215000 5.27240000 5.26843881 0.00847122 3953 1516280400 2018.01.18 13:00 5.27070000 5.26688000 5.25321000 5.27615000 5.26829035 0.00846197 7017 1516284000 2018.01.18 14:00 5.26688000 5.26225000 5.26045000 5.27120000 5.26771508 0.00885962 5453 1516287600 2018.01.18 15:00 5.26215000 5.24965000 5.24544000 5.26275000 5.26599460 0.01051677 6429 1516291200 2018.01.18 16:00 5.24960000 5.24520000 5.23802000 5.25200000 5.26401416 0.01173089 7492 1516294800 2018.01.18 17:00 5.24520000 5.23685000 5.23386000 5.24520000 5.26142710 0.01328179 7683 1516298400 2018.01.18 18:00 5.23685000 5.24003000 5.23410000 5.24460000 5.25938928 0.01380919 7623 1516302000 2018.01.18 19:00 5.23995000 5.23230000 5.23125000 5.24081000 5.25680935 0.01518901 5151 1516305600 2018.01.18 20:00 5.23220000 5.22917000 5.22531000 5.23585000 5.25417703 0.01641417 3204 1516309200 2018.01.18 21:00 5.22920000 5.22710000 5.22083000 5.22947000 5.25159826 0.01747982 2040 1516312800 2018.01.18 22:00 5.22715000 5.24725000 5.22632000 5.24740000 5.25118414 0.01664084 3083 1516316400 2018.01.18 23:00 5.24735000 5.24065000 5.23830000 5.25034000 5.25018089 0.01565792 1738 1516320000 2018.01.19 00:00 5.23001000 5.23540000 5.22375000 5.23890000 5.24877319 0.01550731 2284 1516323600 2018.01.19 01:00 5.23530000 5.23257000 5.23076000 5.23765000 5.24723003 0.01516554 1630 1516327200 2018.01.19 02:00 5.23229000 5.23650000 5.23192000 5.24485000 5.24620812 0.01495654 2697 1516330800 2018.01.19 03:00 5.23645000 5.24550000 5.23530000 5.24710000 5.24614068 0.01435644 2902 1516334400 2018.01.19 04:00 5.24560000 5.24045000 5.23315000 5.24662000 5.24559871 0.01395503 2093 1516338000 2018.01.19 05:00 5.24045000 5.24118000 5.23150000 5.24925000 5.24517788 0.01312337 3115 1516341600 2018.01.19 06:00 5.24162000 5.24421000 5.23862000 5.24635000 5.24508570 0.01255345 2609 1516345200 2018.01.19 07:00 5.24424000 5.24625000 5.23925000 5.24853000 5.24519659 0.01157613 2373 1516348800 2018.01.19 08:00 5.24615000 5.25635000 5.24525000 5.26015000 5.24625882 0.01066290 3719 1516352400 2018.01.19 09:00 5.25625000 5.26882000 5.25349000 5.26882000 5.24840750 0.01170495 5467 1516356000 2018.01.19 10:00 5.26882000 5.26329000 5.25875000 5.27345000 5.24982488 0.01249075 5819 1516359600 2018.01.19 11:00 5.26329000 5.26152000 5.25899000 5.27190000 5.25093870 0.01334618 8056 1516363200 2018.01.19 12:00 5.26144000 5.26545000 5.25960000 5.26951000 5.25232073 0.01437337 5491 1516366800 2018.01.19 13:00 5.26533000 5.26310000 5.25365000 5.27234000 5.25334733 0.01465491 6193 1516370400 2018.01.19 14:00 5.26310000 5.26497000 5.25551000 5.26880000 5.25445425 0.01508992 5862 1516374000 2018.01.19 15:00 5.26505000 5.26924000 5.26340000 5.28515000 5.25586242 0.01521792 8087 1516377600 2018.01.19 16:00 5.26924000 5.27495000 5.26225000 5.28205000 5.25768028 0.01530677 5930 1516381200 2018.01.19 17:00 5.27495000 5.26990000 5.26605000 5.28258000 5.25884406 0.01436576 6368 1516384800 2018.01.19 18:00 5.27000000 5.28000000 5.26962000 5.28785000 5.26085891 0.01554098 5566 1516388400 2018.01.19 19:00 5.27995000 5.27590000 5.27495000 5.28301000 5.26229140 0.01568946 3440 1516392000 2018.01.19 20:00 5.27580000 5.28285000 5.27355000 5.28630000 5.26424936 0.01572481 2465 1516395600 2018.01.19 21:00 5.28290000 5.28495000 5.27513000 5.28815000 5.26622085 0.01523755 2133 1516399200 2018.01.19 22:00 5.28500000 5.28189000 5.27645000 5.28850000 5.26771315 0.01445798 1437 1516402800 2018.01.19 23:00 5.28173000 5.27153000 5.26940000 5.28297000 5.26807666 0.01367289 2087 1516579200 2018.01.22 00:00 5.32165000 5.31410000 5.30865000 5.34425000 5.27245984 0.01629768 1874 1516582800 2018.01.22 01:00 5.31395000 5.31485000 5.30737000 5.32276000 5.27649699 0.01791229 3382 1516586400 2018.01.22 02:00 5.31475000 5.31045000 5.30430000 5.31535000 5.27973061 0.01843698 4665 1516590000 2018.01.22 03:00 5.31050000 5.30050000 5.29935000 5.31105000 5.28170865 0.01770062 4379 1516593600 2018.01.22 04:00 5.30055000 5.30750000 5.29940000 5.30850000 5.28416497 0.01795881 3313 1516597200 2018.01.22 05:00 5.30750000 5.30540000 5.30240000 5.30855000 5.28618735 0.01848298 2194 1516600800 2018.01.22 06:00 5.30545000 5.30305000 5.29803000 5.30730000 5.28779332 0.01832154 2766 1516604400 2018.01.22 07:00 5.30300000 5.30949000 5.30265000 5.31463000 5.28985967 0.01817057 2804 1516608000 2018.01.22 08:00 5.30949000 5.29195000 5.28702000 5.30996000 5.29005875 0.01735069 4351 1516611600 2018.01.22 09:00 5.29196000 5.29153000 5.29018000 5.30740000 5.29019887 0.01627213 5544 1516615200 2018.01.22 10:00 5.29159000 5.30592000 5.28910000 5.30595000 5.29169612 0.01553295 5384 1516618800 2018.01.22 11:00 5.30592000 5.30070000 5.29935000 5.30927000 5.29255363 0.01473493 4408 1516622400 2018.01.22 12:00 5.30075000 5.29895000 5.29498000 5.30304000 5.29316281 0.01417654 4009 1516626000 2018.01.22 13:00 5.29900000 5.30201000 5.29663000 5.30693000 5.29400540 0.01313848 4263 1516629600 2018.01.22 14:00 5.30189000 5.28665000 5.28440000 5.30499000 5.29330488 0.01304666 4014 1516633200 2018.01.22 15:00 5.28675000 5.28880000 5.27830000 5.29120000 5.29287585 0.01264907 5344 1516636800 2018.01.22 16:00 5.28885000 5.27151000 5.26669000 5.28980000 5.29084101 0.01410938 5331 1516640400 2018.01.22 17:00 5.27166000 5.27390000 5.26196000 5.27585000 5.28922758 0.01525329 5980 1516644000 2018.01.22 18:00 5.27382000 5.27112000 5.26905000 5.27575000 5.28750305 0.01651309 6345 1516647600 2018.01.22 19:00 5.27112000 5.27815000 5.26802000 5.27997000 5.28661228 0.01675744 5472 1516651200 2018.01.22 20:00 5.27839000 5.28365000 5.27746000 5.28365000 5.28633016 0.01575353 3291 1516654800 2018.01.22 21:00 5.28380000 5.28540000 5.28005000 5.28920000 5.28624157 0.01444978 3396 1516658400 2018.01.22 22:00 5.28545000 5.27896000 5.27690000 5.28865000 5.28554809 0.01379404 2435 1516662000 2018.01.22 23:00 5.27896000 5.27845000 5.27625000 5.28050000 5.28487208 0.01374691 1203 1516665600 2018.01.23 00:00 5.27725000 5.28105000 5.27426000 5.28380000 5.28450807 0.01294165 1458 1516669200 2018.01.23 01:00 5.28110000 5.28205000 5.28105000 5.28330000 5.28427397 0.01215448 1488 1516672800 2018.01.23 02:00 5.28153000 5.28830000 5.28150000 5.29075000 5.28465740 0.01134214 2422 1516676400 2018.01.23 03:00 5.28830000 5.29195000 5.28725000 5.29520000 5.28535193 0.00991583 2439 1516680000 2018.01.23 04:00 5.29190000 5.29000000 5.28650000 5.29360000 5.28579461 0.00982083 1899 1516683600 2018.01.23 05:00 5.28995000 5.29175000 5.28915000 5.29561000 5.28636179 0.00980511 3895 1516687200 2018.01.23 06:00 5.29173000 5.29215000 5.29020000 5.29345000 5.28691305 0.00892413 2232 1516690800 2018.01.23 07:00 5.29220000 5.28144000 5.27715000 5.29230000 5.28639180 0.00834956 5291 1516694400 2018.01.23 08:00 5.28122000 5.29300000 5.27825000 5.29619000 5.28702116 0.00817143 4513 1516698000 2018.01.23 09:00 5.29321000 5.29450000 5.28495000 5.29477000 5.28773343 0.00793402 5874 1516701600 2018.01.23 10:00 5.29456000 5.29461000 5.29074000 5.30465000 5.28838834 0.00835883 6688 1516705200 2018.01.23 11:00 5.29468000 5.28255000 5.28075000 5.29640000 5.28783231 0.00820028 5081 1516708800 2018.01.23 12:00 5.28255000 5.29249000 5.28045000 5.29329000 5.28827590 0.00758125 6056 1516712400 2018.01.23 13:00 5.29241000 5.28908000 5.28590000 5.30052000 5.28835248 0.00689375 6994 1516716000 2018.01.23 14:00 5.28920000 5.27576000 5.27092000 5.28935000 5.28715319 0.00608560 7230 1516719600 2018.01.23 15:00 5.27559000 5.27535000 5.26870000 5.27727000 5.28602908 0.00623685 5302 1516723200 2018.01.23 16:00 5.27530000 5.28910000 5.27425000 5.29265000 5.28632155 0.00624157 6434 1516726800 2018.01.23 17:00 5.28915000 5.28773000 5.28539000 5.30020000 5.28645569 0.00624343 8896 1516730400 2018.01.23 18:00 5.28773000 5.26726000 5.26685000 5.29312000 5.28462753 0.00748395 7365 1516734000 2018.01.23 19:00 5.26720000 5.26970000 5.26705000 5.27435000 5.28320586 0.00834980 4124 1516737600 2018.01.23 20:00 5.26985000 5.26991000 5.26651000 5.27545000 5.28193958 0.00918182 3745 1516741200 2018.01.23 21:00 5.27010000 5.27525000 5.26915000 5.27946000 5.28130248 0.00950426 2829 1516744800 2018.01.23 22:00 5.27515000 5.27385000 5.27139000 5.27955000 5.28059272 0.00973705 1913 1516748400 2018.01.23 23:00 5.27390000 5.27262000 5.27026000 5.27630000 5.27983341 0.00977891 1341 1516752000 2018.01.24 00:00 5.27095000 5.27580000 5.26698000 5.27700000 5.27944928 0.00965579 763 1516755600 2018.01.24 01:00 5.27580000 5.28130000 5.27495000 5.28360000 5.27962554 0.00922429 1577 1516759200 2018.01.24 02:00 5.28135000 5.27930000 5.27415000 5.28195000 5.27959454 0.00879419 2453 1516762800 2018.01.24 03:00 5.27930000 5.28485000 5.27785000 5.28590000 5.28009506 0.00878586 2791 1516766400 2018.01.24 04:00 5.28485000 5.28920000 5.28380000 5.29295000 5.28096219 0.00849552 4165 1516770000 2018.01.24 05:00 5.28915000 5.28875000 5.28185000 5.28955000 5.28170389 0.00818215 1928 1516773600 2018.01.24 06:00 5.28870000 5.28480000 5.28330000 5.29115000 5.28199876 0.00774940 2731 1516777200 2018.01.24 07:00 5.28470000 5.29405000 5.28310000 5.29410000 5.28314649 0.00844698 2502 1516780800 2018.01.24 08:00 5.29405000 5.29184000 5.28930000 5.29815000 5.28397445 0.00868203 4725 1516784400 2018.01.24 09:00 5.29189000 5.28454000 5.27324000 5.29189000 5.28402831 0.00862916 7188 1516788000 2018.01.24 10:00 5.28454000 5.28800000 5.26960000 5.28882000 5.28440657 0.00861080 10231 1516791600 2018.01.24 11:00 5.28800000 5.29018000 5.28145000 5.30043000 5.28495642 0.00864688 8889 1516795200 2018.01.24 12:00 5.29005000 5.30351000 5.28639000 5.30351000 5.28672342 0.01012393 5762 1516798800 2018.01.24 13:00 5.30385000 5.30420000 5.29324000 5.30858000 5.28838786 0.01146286 6822 1516802400 2018.01.24 14:00 5.30410000 5.30765000 5.30133000 5.31221000 5.29022235 0.01190456 6704 1516806000 2018.01.24 15:00 5.30765000 5.31495000 5.30465000 5.31776000 5.29257736 0.01298191 8890 1516809600 2018.01.24 16:00 5.31495000 5.31050000 5.30405000 5.31755000 5.29428428 0.01309360 7678 1516813200 2018.01.24 17:00 5.31045000 5.31178000 5.30804000 5.32572000 5.29595054 0.01343164 8552 1516816800 2018.01.24 18:00 5.31175000 5.30975000 5.30800000 5.32302000 5.29726477 0.01319076 7389 1516820400 2018.01.24 19:00 5.30975000 5.31525000 5.30926000 5.32155000 5.29897765 0.01299026 7305 1516824000 2018.01.24 20:00 5.31508000 5.31315000 5.30925000 5.32152000 5.30032740 0.01257262 4647 1516827600 2018.01.24 21:00 5.31312000 5.31185000 5.30925000 5.31844000 5.30142479 0.01228549 3569 1516831200 2018.01.24 22:00 5.31190000 5.31435000 5.30980000 5.31600000 5.30265576 0.01175650 2609 1516834800 2018.01.24 23:00 5.31425000 5.31835000 5.31305000 5.32925000 5.30415045 0.01174219 2511 1516838400 2018.01.25 00:00 5.31897000 5.33030000 5.31897000 5.33295000 5.30664089 0.01288079 1856 1516842000 2018.01.25 01:00 5.33020000 5.33715000 5.32440000 5.33778000 5.30954652 0.01428024 1198 1516845600 2018.01.25 02:00 5.33690000 5.33449000 5.33100000 5.33955000 5.31192209 0.01453504 3391 1516849200 2018.01.25 03:00 5.33438000 5.34025000 5.33437000 5.34025000 5.31461998 0.01563413 2323 1516852800 2018.01.25 04:00 5.34020000 5.33804000 5.33458000 5.34090000 5.31685046 0.01593856 3246 1516856400 2018.01.25 05:00 5.33807000 5.34075000 5.33750000 5.35215000 5.31912661 0.01536757 5834 1516860000 2018.01.25 06:00 5.34072000 5.34125000 5.33935000 5.34480000 5.32123360 0.01468134 3467 1516863600 2018.01.25 07:00 5.34125000 5.35119000 5.34085000 5.35460000 5.32408659 0.01461083 3934 1516867200 2018.01.25 08:00 5.35095000 5.35081000 5.33910000 5.36180000 5.32663167 0.01519398 7427 1516870800 2018.01.25 09:00 5.35081000 5.34309000 5.34089000 5.35404000 5.32819913 0.01487762 11952 1516874400 2018.01.25 10:00 5.34297000 5.35131000 5.33605000 5.35660000 5.33040017 0.01511859 9173 1516878000 2018.01.25 11:00 5.35140000 5.35313000 5.34455000 5.35510000 5.33256491 0.01566089 7394 1516881600 2018.01.25 12:00 5.35325000 5.34540000 5.33575000 5.35410000 5.33378730 0.01518585 5960 1516885200 2018.01.25 13:00 5.34570000 5.34055000 5.33695000 5.35195000 5.33443137 0.01444974 5901 1516888800 2018.01.25 14:00 5.34050000 5.34080000 5.33489000 5.34645000 5.33503791 0.01339207 5425 1516892400 2018.01.25 15:00 5.34085000 5.33125000 5.32115000 5.34665000 5.33467715 0.01271142 12592 1516896000 2018.01.25 16:00 5.33125000 5.35309000 5.32835000 5.35360000 5.33643076 0.01206170 14787 1516899600 2018.01.25 17:00 5.35297000 5.34310000 5.33565000 5.35820000 5.33706592 0.01065143 9945 1516903200 2018.01.25 18:00 5.34310000 5.33460000 5.32855000 5.34685000 5.33683107 0.00947805 8185 1516906800 2018.01.25 19:00 5.33465000 5.33040000 5.32685000 5.34065000 5.33621859 0.00899869 5304 1516910400 2018.01.25 20:00 5.33040000 5.32080000 5.32020000 5.33195000 5.33475015 0.01036934 5148 1516914000 2018.01.25 21:00 5.32075000 5.31020000 5.29355000 5.32976000 5.33241204 0.01288802 15378 1516917600 2018.01.25 22:00 5.31030000 5.30906000 5.30335000 5.31985000 5.33018804 0.01499899 10220 1516921200 2018.01.25 23:00 5.30910000 5.30745000 5.30685000 5.32109000 5.32802251 0.01670758 3520 1516924800 2018.01.26 00:00 5.29825000 5.30400000 5.29285000 5.31030000 5.32573465 0.01845674 2171 1516928400 2018.01.26 01:00 5.30495000 5.32090000 5.30320000 5.32405000 5.32527421 0.01839782 2347 1516932000 2018.01.26 02:00 5.32080000 5.32585000 5.31810000 5.32710000 5.32532905 0.01802367 3661 1516935600 2018.01.26 03:00 5.32590000 5.32095000 5.31652000 5.32940000 5.32491200 0.01726193 4745 1516939200 2018.01.26 04:00 5.32095000 5.32095000 5.31575000 5.32195000 5.32453466 0.01641540 5485 1516942800 2018.01.26 05:00 5.32095000 5.32185000 5.31540000 5.32290000 5.32427898 0.01597197 2618 1516946400 2018.01.26 06:00 5.32180000 5.32775000 5.32180000 5.33164000 5.32460955 0.01472253 2143 1516950000 2018.01.26 07:00 5.32761000 5.32785000 5.32145000 5.32960000 5.32491817 0.01324106 2548 1516953600 2018.01.26 08:00 5.32785000 5.32567000 5.31725000 5.33279000 5.32498977 0.01241973 5007 1516957200 2018.01.26 09:00 5.32578000 5.32436000 5.31983000 5.33159000 5.32492979 0.01192366 7348 1516960800 2018.01.26 10:00 5.32460000 5.32353000 5.31514000 5.32708000 5.32479648 0.01137965 8153 1516964400 2018.01.26 11:00 5.32377000 5.33847000 5.32080000 5.33871000 5.32609872 0.01179501 8007 1516968000 2018.01.26 12:00 5.33861000 5.33196000 5.32403000 5.33888000 5.32665694 0.01037512 5300 1516971600 2018.01.26 13:00 5.33200000 5.34213000 5.33085000 5.34357000 5.32813056 0.01085164 5456 1516975200 2018.01.26 14:00 5.34213000 5.34666000 5.33804000 5.34745000 5.32989527 0.01226319 5617 1516978800 2018.01.26 15:00 5.34666000 5.34055000 5.33530000 5.35050000 5.33091001 0.01295890 8279 1516982400 2018.01.26 16:00 5.34055000 5.32683000 5.32040000 5.34725000 5.33052143 0.01261329 10200 1516986000 2018.01.26 17:00 5.32664000 5.32050000 5.30593000 5.32810000 5.32956701 0.01159887 8786 1516989600 2018.01.26 18:00 5.32048000 5.32355000 5.30971000 5.32554000 5.32899396 0.01056684 8302 1516993200 2018.01.26 19:00 5.32373000 5.32653000 5.31840000 5.32755000 5.32875930 0.00937516 5597 1516996800 2018.01.26 20:00 5.32653000 5.32550000 5.32159000 5.32965000 5.32844889 0.00758097 3654 1517000400 2018.01.26 21:00 5.32520000 5.31190000 5.31185000 5.32900000 5.32687281 0.00826647 5311 1517004000 2018.01.26 22:00 5.31185000 5.30880000 5.30640000 5.31460000 5.32515159 0.00934748 3481 1517007600 2018.01.26 23:00 5.30880000 5.30525000 5.29943000 5.30895000 5.32325620 0.01064034 2013 1517184000 2018.01.29 00:00 5.29130000 5.30225000 5.27755000 5.30410000 5.32125561 0.01209842 740 1517187600 2018.01.29 01:00 5.30290000 5.30752000 5.30240000 5.30844000 5.31994745 0.01287120 1662 1517191200 2018.01.29 02:00 5.30752000 5.31332000 5.30305000 5.31442000 5.31931627 0.01303459 1783 1517194800 2018.01.29 03:00 5.31332000 5.31058000 5.30489000 5.31332000 5.31848424 0.01328733 2551 1517198400 2018.01.29 04:00 5.31065000 5.31330000 5.30627000 5.31445000 5.31799050 0.01338668 3293 1517202000 2018.01.29 05:00 5.31325000 5.31555000 5.31254000 5.31845000 5.31775808 0.01338905 3211 1517205600 2018.01.29 06:00 5.31565000 5.31410000 5.30595000 5.31785000 5.31740969 0.01344742 1699 1517209200 2018.01.29 07:00 5.31420000 5.31008000 5.30945000 5.31573000 5.31671162 0.01285406 2366 1517212800 2018.01.29 08:00 5.31045000 5.31435000 5.30755000 5.31480000 5.31648671 0.01244762 4800 1517216400 2018.01.29 09:00 5.31435000 5.32952000 5.31340000 5.33026000 5.31772797 0.01129236 7737 1517220000 2018.01.29 10:00 5.32952000 5.34881000 5.32708000 5.34925000 5.32068816 0.01176942 9873 1517223600 2018.01.29 11:00 5.34881000 5.33655000 5.32895000 5.34900000 5.32219882 0.01187664 6986 1517227200 2018.01.29 12:00 5.33643000 5.32858000 5.32655000 5.34028000 5.32280655 0.01212822 5205 1517230800 2018.01.29 13:00 5.32865000 5.31515000 5.31352000 5.33259000 5.32207735 0.01197361 5536 1517234400 2018.01.29 14:00 5.31510000 5.31780000 5.31428000 5.32975000 5.32166999 0.01186727 7252 1517238000 2018.01.29 15:00 5.31780000 5.32199000 5.31557000 5.32984000 5.32170046 0.01182829 6941 1517241600 2018.01.29 16:00 5.32207000 5.32410000 5.32055000 5.33150000 5.32192899 0.01189362 6573 1517245200 2018.01.29 17:00 5.32415000 5.32610000 5.31884000 5.33571000 5.32232623 0.01185037 6673 1517248800 2018.01.29 18:00 5.32624000 5.32460000 5.31220000 5.32960000 5.32254278 0.01153430 10059 1517252400 2018.01.29 19:00 5.32460000 5.33155000 5.32378000 5.33440000 5.32340061 0.01125813 5402 1517256000 2018.01.29 20:00 5.33160000 5.32305000 5.32160000 5.33265000 5.32336722 0.01021014 4060 1517259600 2018.01.29 21:00 5.32300000 5.32787000 5.31830000 5.33185000 5.32379605 0.00968311 3353 1517263200 2018.01.29 22:00 5.32803000 5.32745000 5.32255000 5.32945000 5.32414405 0.00946469 2813 1517266800 2018.01.29 23:00 5.32740000 5.33874000 5.31950000 5.33996000 5.32553414 0.00959592 1894 1517270400 2018.01.30 00:00 5.33018000 5.33105000 5.33018000 5.33985000 5.32605946 0.00930533 877 1517274000 2018.01.30 01:00 5.33110000 5.32970000 5.32865000 5.33435000 5.32640618 0.00904717 1570 1517277600 2018.01.30 02:00 5.32915000 5.33325000 5.32273000 5.33581000 5.32705797 0.00873229 2642 1517281200 2018.01.30 03:00 5.33314000 5.32885000 5.32310000 5.33314000 5.32722864 0.00785649 3337 1517284800 2018.01.30 04:00 5.32875000 5.32667000 5.31912000 5.32930000 5.32717544 0.00732070 3776 1517288400 2018.01.30 05:00 5.32667000 5.32604000 5.32110000 5.32960000 5.32706730 0.00732514 2364 1517292000 2018.01.30 06:00 5.32604000 5.33307000 5.32165000 5.33307000 5.32763899 0.00561521 3005 1517295600 2018.01.30 07:00 5.33270000 5.32595000 5.31297000 5.33388000 5.32747813 0.00524865 3124 1517299200 2018.01.30 08:00 5.32585000 5.31442000 5.31269000 5.33225000 5.32623450 0.00589947 4803 1517302800 2018.01.30 09:00 5.31476000 5.31070000 5.30374000 5.31555000 5.32475502 0.00653130 6328 1517306400 2018.01.30 10:00 5.31067000 5.31274000 5.30668000 5.31660000 5.32361073 0.00716760 8738 1517310000 2018.01.30 11:00 5.31274000 5.31827000 5.30677000 5.31892000 5.32310209 0.00742038 7885 1517313600 2018.01.30 12:00 5.31824000 5.32115000 5.31513000 5.32865000 5.32291618 0.00749344 6988 1517317200 2018.01.30 13:00 5.32120000 5.33010000 5.31961000 5.33105000 5.32360035 0.00740274 7055 1517320800 2018.01.30 14:00 5.33015000 5.32105000 5.32025000 5.33601000 5.32335746 0.00748988 6619 1517324400 2018.01.30 15:00 5.32079000 5.32587000 5.32000000 5.33655000 5.32359675 0.00722398 6929 1517328000 2018.01.30 16:00 5.32580000 5.33964000 5.32209000 5.33971000 5.32512468 0.00772247 8175 1517331600 2018.01.30 17:00 5.33970000 5.33793000 5.33567000 5.34883000 5.32634423 0.00807894 10092 1517335200 2018.01.30 18:00 5.33793000 5.34344000 5.33655000 5.34750000 5.32797240 0.00888436 7675 1517338800 2018.01.30 19:00 5.34345000 5.34868000 5.34175000 5.35400000 5.32994455 0.00993165 5365 1517342400 2018.01.30 20:00 5.34856000 5.34775000 5.34525000 5.35342000 5.33164031 0.01101405 3367 1517346000 2018.01.30 21:00 5.34774000 5.35005000 5.34613000 5.35778000 5.33339361 0.01215158 3194 1517349600 2018.01.30 22:00 5.35005000 5.34375000 5.34375000 5.35260000 5.33437994 0.01265252 2878 1517353200 2018.01.30 23:00 5.34375000 5.34800000 5.33922000 5.34800000 5.33567709 0.01332667 1078 1517356800 2018.01.31 00:00 5.34263000 5.34275000 5.33515000 5.34313000 5.33635070 0.01346706 928 1517360400 2018.01.31 01:00 5.34275000 5.34533000 5.33725000 5.34601000 5.33720587 0.01365595 2082 1517364000 2018.01.31 02:00 5.34533000 5.34730000 5.34050000 5.35230000 5.33816721 0.01408210 3566 1517367600 2018.01.31 03:00 5.34735000 5.34072000 5.33894000 5.34875000 5.33841034 0.01389314 4053 1517371200 2018.01.31 04:00 5.34072000 5.34468000 5.33635000 5.34884000 5.33900745 0.01301726 3469 1517374800 2018.01.31 05:00 5.34462000 5.35005000 5.34395000 5.35190000 5.34005912 0.01178067 2850 1517378400 2018.01.31 06:00 5.35005000 5.34890000 5.34687000 5.35059000 5.34090111 0.01032330 1956 1517382000 2018.01.31 07:00 5.34900000 5.35553000 5.34452000 5.35553000 5.34229434 0.00956884 2635 1517385600 2018.01.31 08:00 5.35553000 5.34991000 5.34435000 5.35765000 5.34301964 0.00845619 3659 1517389200 2018.01.31 09:00 5.34968000 5.33498000 5.33321000 5.35005000 5.34225396 0.00821172 6104 1517392800 2018.01.31 10:00 5.33500000 5.32762000 5.32100000 5.33818000 5.34086025 0.00784071 7008 1517396400 2018.01.31 11:00 5.32762000 5.30609000 5.30574000 5.32874000 5.33754880 0.01155604 5608 1517400000 2018.01.31 12:00 5.30633000 5.31728000 5.30230000 5.31728000 5.33561843 0.01315250 4250 1517403600 2018.01.31 13:00 5.31728000 5.31402000 5.30426000 5.31753000 5.33356144 0.01482253 3299 1517407200 2018.01.31 14:00 5.31402000 5.31595000 5.30904000 5.31803000 5.33188416 0.01585191 4216 1517410800 2018.01.31 15:00 5.31600000 5.32322000 5.31235000 5.32434000 5.33105900 0.01584930 6397 1517414400 2018.01.31 16:00 5.32330000 5.31991000 5.30652000 5.32367000 5.32999719 0.01599210 7355 1517418000 2018.01.31 17:00 5.31991000 5.33590000 5.31524000 5.33720000 5.33055936 0.01521205 7850 1517421600 2018.01.31 18:00 5.33600000 5.32800000 5.32500000 5.34205000 5.33031562 0.01500548 12064 1517425200 2018.01.31 19:00 5.32800000 5.33388000 5.32645000 5.33860000 5.33065508 0.01441208 5857 1517428800 2018.01.31 20:00 5.33388000 5.31702000 5.31538000 5.33416000 5.32935650 0.01473038 4807 1517432400 2018.01.31 21:00 5.31746000 5.32480000 5.31746000 5.33529000 5.32892255 0.01440706 8018 1517436000 2018.01.31 22:00 5.32475000 5.33395000 5.32410000 5.33831000 5.32940135 0.01378640 5067 1517439600 2018.01.31 23:00 5.33429000 5.32936000 5.32725000 5.33658000 5.32939742 0.01355244 1237 1517443200 2018.02.01 00:00 5.32371000 5.33710000 5.31892000 5.33770000 5.33013099 0.01320442 1329 1517446800 2018.02.01 01:00 5.33710000 5.33850000 5.33605000 5.34040000 5.33092804 0.01262967 1236 1517450400 2018.02.01 02:00 5.33850000 5.34030000 5.33775000 5.34375000 5.33182061 0.01231636 2355 1517454000 2018.02.01 03:00 5.34030000 5.34140000 5.33375000 5.34350000 5.33273293 0.01162495 3677 1517457600 2018.02.01 04:00 5.34135000 5.33620000 5.33590000 5.34305000 5.33306313 0.01115221 2200 1517461200 2018.02.01 05:00 5.33620000 5.33540000 5.33495000 5.33850000 5.33328569 0.01126301 1869 1517464800 2018.02.01 06:00 5.33535000 5.33360000 5.33185000 5.33570000 5.33331562 0.01120568 1625 1517468400 2018.02.01 07:00 5.33355000 5.33230000 5.33125000 5.33515000 5.33321890 0.00937069 1995 1517472000 2018.02.01 08:00 5.33255000 5.33788000 5.32955000 5.33788000 5.33366281 0.00888047 3785 1517475600 2018.02.01 09:00 5.33812000 5.35048000 5.33349000 5.35210000 5.33526445 0.00898768 8476 1517479200 2018.02.01 10:00 5.35048000 5.36240000 5.34905000 5.36705000 5.33784879 0.01044794 11199 1517482800 2018.02.01 11:00 5.36250000 5.35500000 5.35065000 5.36520000 5.33948224 0.01101469 8216 1517486400 2018.02.01 12:00 5.35505000 5.35230000 5.34775000 5.35900000 5.34070298 0.01077079 6297 1517490000 2018.02.01 13:00 5.35215000 5.34314000 5.34314000 5.35635000 5.34093507 0.01078852 7106 1517493600 2018.02.01 14:00 5.34314000 5.33033000 5.32720000 5.34705000 5.33992507 0.01045373 7415 1517497200 2018.02.01 15:00 5.33033000 5.34070000 5.33033000 5.34092000 5.33999887 0.01037705 8049 1517500800 2018.02.01 16:00 5.34075000 5.32118000 5.32000000 5.34095000 5.33820660 0.00989755 6504 1517504400 2018.02.01 17:00 5.32129000 5.32025000 5.31555000 5.32765000 5.33649644 0.01045597 9136 1517508000 2018.02.01 18:00 5.32030000 5.32608000 5.31565000 5.32994000 5.33550440 0.01089874 6371 1517511600 2018.02.01 19:00 5.32596000 5.31875000 5.31710000 5.33233000 5.33390874 0.01184778 6239 1517515200 2018.02.01 20:00 5.31880000 5.32830000 5.31779000 5.32870000 5.33337458 0.01205244 3720 1517518800 2018.02.01 21:00 5.32834000 5.32410000 5.32376000 5.33145000 5.33249129 0.01243214 4148 1517522400 2018.02.01 22:00 5.32378000 5.32895000 5.32355000 5.33226000 5.33215402 0.01243280 4501 1517526000 2018.02.01 23:00 5.32895000 5.32565000 5.32246000 5.33237000 5.33153459 0.01251039 2877 1517529600 2018.02.02 00:00 5.31439000 5.32325000 5.31285000 5.32955000 5.33074558 0.01281243 1163 1517533200 2018.02.02 01:00 5.32355000 5.32808000 5.32200000 5.33009000 5.33049172 0.01285365 748 1517536800 2018.02.02 02:00 5.32808000 5.33145000 5.32580000 5.33220000 5.33058298 0.01281179 1815 1517540400 2018.02.02 03:00 5.33145000 5.33515000 5.32945000 5.33560000 5.33101794 0.01273206 4147 1517544000 2018.02.02 04:00 5.33520000 5.33740000 5.33285000 5.33960000 5.33162575 0.01258385 3417 1517547600 2018.02.02 05:00 5.33745000 5.33859000 5.33264000 5.34310000 5.33228901 0.01186963 2263 1517551200 2018.02.02 06:00 5.33871000 5.33650000 5.32838000 5.34203000 5.33269006 0.00982992 1434 1517554800 2018.02.02 07:00 5.33645000 5.33975000 5.33490000 5.34275000 5.33336243 0.00873452 1979 1517558400 2018.02.02 08:00 5.33965000 5.34605000 5.33630000 5.34710000 5.33457077 0.00855204 3698 1517562000 2018.02.02 09:00 5.34621000 5.33730000 5.33272000 5.34768000 5.33483070 0.00847460 3206 1517565600 2018.02.02 10:00 5.33720000 5.34065000 5.32443000 5.34286000 5.33538492 0.00875226 6395 1517569200 2018.02.02 11:00 5.34065000 5.34067000 5.33699000 5.34890000 5.33588826 0.00899144 4504 1517572800 2018.02.02 12:00 5.34088000 5.33777000 5.33298000 5.34319000 5.33606747 0.00845861 3783 1517576400 2018.02.02 13:00 5.33787000 5.33552000 5.33020000 5.33926000 5.33601533 0.00766395 3653 1517580000 2018.02.02 14:00 5.33564000 5.33420000 5.33395000 5.34150000 5.33584244 0.00728644 3746 1517583600 2018.02.02 15:00 5.33425000 5.32670000 5.32038000 5.34452000 5.33497174 0.00631410 10218 1517587200 2018.02.02 16:00 5.32675000 5.32781000 5.31968000 5.33171000 5.33428967 0.00624838 9811 1517590800 2018.02.02 17:00 5.32801000 5.31725000 5.30950000 5.33521000 5.33266684 0.00694451 10530 1517594400 2018.02.02 18:00 5.31730000 5.31885000 5.31041000 5.32100000 5.33135095 0.00771386 7425 1517598000 2018.02.02 19:00 5.31885000 5.32225000 5.31515000 5.32710000 5.33048419 0.00807545 5380 1517601600 2018.02.02 20:00 5.32245000 5.32332000 5.31654000 5.32821000 5.32980189 0.00829082 3404 1517605200 2018.02.02 21:00 5.32323000 5.32825000 5.31964000 5.33219000 5.32965409 0.00834324 4529 1517608800 2018.02.02 22:00 5.32830000 5.33075000 5.32320000 5.33303000 5.32975846 0.00829915 4893 1517612400 2018.02.02 23:00 5.33065000 5.31807000 5.31518000 5.33085000 5.32864528 0.00895665 2289 1517788800 2018.02.05 00:00 5.31695000 5.31750000 5.31150000 5.32173000 5.32758382 0.00940674 653 1517792400 2018.02.05 01:00 5.31760000 5.32412000 5.31285000 5.32484000 5.32725393 0.00921092 1312 1517796000 2018.02.05 02:00 5.32414000 5.32931000 5.32225000 5.33024000 5.32744975 0.00893406 807 1517799600 2018.02.05 03:00 5.32928000 5.32505000 5.32147000 5.32928000 5.32722120 0.00856348 932 1517803200 2018.02.05 04:00 5.32505000 5.32722000 5.31913000 5.32840000 5.32722109 0.00745702 1226 1517806800 2018.02.05 05:00 5.32722000 5.32496000 5.32471000 5.32981000 5.32700575 0.00713827 1369 1517810400 2018.02.05 06:00 5.32496000 5.32648000 5.32389000 5.32855000 5.32695567 0.00645310 1390 1517814000 2018.02.05 07:00 5.32650000 5.32314000 5.32167000 5.32985000 5.32659228 0.00568771 1775 1517817600 2018.02.05 08:00 5.32306000 5.32582000 5.31845000 5.32954000 5.32651873 0.00509434 4192 1517821200 2018.02.05 09:00 5.32585000 5.31430000 5.31116000 5.32585000 5.32535504 0.00504785 6819 1517824800 2018.02.05 10:00 5.31435000 5.32035000 5.31350000 5.32235000 5.32487837 0.00462080 7296 1517828400 2018.02.05 11:00 5.32045000 5.31555000 5.30978000 5.32368000 5.32398995 0.00479788 7121 1517832000 2018.02.05 12:00 5.31550000 5.31315000 5.31286000 5.32205000 5.32295758 0.00507048 6368 1517835600 2018.02.05 13:00 5.31306000 5.28785000 5.28406000 5.31659000 5.31961400 0.00908606 9331 1517839200 2018.02.05 14:00 5.28785000 5.28023000 5.27896000 5.29718000 5.31586314 0.01298735 8204 1517842800 2018.02.05 15:00 5.28023000 5.28405000 5.27719000 5.28600000 5.31283332 0.01526904 8956 1517846400 2018.02.05 16:00 5.28405000 5.27399000 5.27093000 5.28540000 5.30913395 0.01814259 10692 1517850000 2018.02.05 17:00 5.27345000 5.27622000 5.26786000 5.28009000 5.30599929 0.01980532 9572 1517853600 2018.02.05 18:00 5.27622000 5.27835000 5.27240000 5.27900000 5.30336603 0.02059335 6593 1517857200 2018.02.05 19:00 5.27835000 5.28243000 5.27440000 5.28529000 5.30137212 0.02134635 3649 1517860800 2018.02.05 20:00 5.28243000 5.28562000 5.28155000 5.29020000 5.29987192 0.02170097 4646 1517864400 2018.02.05 21:00 5.28562000 5.29135000 5.28180000 5.29166000 5.29906031 0.02128296 5351 1517868000 2018.02.05 22:00 5.29128000 5.28610000 5.28555000 5.30590000 5.29782599 0.02060738 16170 1517871600 2018.02.05 23:00 5.28605000 5.29020000 5.28542000 5.30065000 5.29709971 0.01986792 8044 1517875200 2018.02.06 00:00 5.28965000 5.28935000 5.27525000 5.29075000 5.29636164 0.01884011 1375 1517878800 2018.02.06 01:00 5.29009000 5.28165000 5.27712000 5.29024000 5.29496053 0.01807467 2857 1517882400 2018.02.06 02:00 5.28127000 5.28885000 5.27490000 5.28996000 5.29437857 0.01669147 3971 1517886000 2018.02.06 03:00 5.28890000 5.29066000 5.28060000 5.29155000 5.29402442 0.01539303 4888 1517889600 2018.02.06 04:00 5.29066000 5.29205000 5.28355000 5.29538000 5.29383638 0.01362106 5660 1517893200 2018.02.06 05:00 5.29195000 5.29035000 5.28895000 5.29434000 5.29350435 0.01275582 4233 1517896800 2018.02.06 06:00 5.29040000 5.29045000 5.28395000 5.29325000 5.29321346 0.01114769 3387 1517900400 2018.02.06 07:00 5.29055000 5.28643000 5.28195000 5.29422000 5.29256741 0.00969389 4684 1517904000 2018.02.06 08:00 5.28643000 5.29190000 5.28280000 5.29505000 5.29250385 0.00848343 4931 1517907600 2018.02.06 09:00 5.29185000 5.28800000 5.27830000 5.29733000 5.29207491 0.00815037 10266 1517911200 2018.02.06 10:00 5.28795000 5.28800000 5.27714000 5.29903000 5.29168683 0.00747743 12438 1517914800 2018.02.06 11:00 5.28815000 5.29283000 5.28332000 5.29598000 5.29179570 0.00735870 9717 1517918400 2018.02.06 12:00 5.29283000 5.27538000 5.27494000 5.29540000 5.29023230 0.00621468 9747 1517922000 2018.02.06 13:00 5.27538000 5.27030000 5.26067000 5.27750000 5.28833399 0.00617663 10174 1517925600 2018.02.06 14:00 5.27028000 5.24480000 5.24382000 5.27140000 5.28418789 0.01077511 12829 1517929200 2018.02.06 15:00 5.24485000 5.24208000 5.23291000 5.25423000 5.28017762 0.01448079 15454 1517932800 2018.02.06 16:00 5.24209000 5.24395000 5.23865000 5.25190000 5.27672737 0.01701699 13041 1517936400 2018.02.06 17:00 5.24395000 5.25548000 5.23653000 5.25605000 5.27470381 0.01773446 17334 1517940000 2018.02.06 18:00 5.25550000 5.26010000 5.25425000 5.27220000 5.27331297 0.01813241 11530 1517943600 2018.02.06 19:00 5.26015000 5.26057000 5.25474000 5.26848000 5.27209935 0.01819411 8046 1517947200 2018.02.06 20:00 5.26057000 5.27330000 5.25946000 5.27440000 5.27221370 0.01776194 6510 1517950800 2018.02.06 21:00 5.27340000 5.26230000 5.26195000 5.27521000 5.27126954 0.01791501 6734 1517954400 2018.02.06 22:00 5.26230000 5.25758000 5.25100000 5.26300000 5.26996577 0.01790590 6419 1517958000 2018.02.06 23:00 5.25758000 5.25914000 5.25510000 5.26464000 5.26893475 0.01757210 2454 1517961600 2018.02.07 00:00 5.25665000 5.25680000 5.24982000 5.26220000 5.26777906 0.01708911 2227 1517965200 2018.02.07 01:00 5.25680000 5.25800000 5.25520000 5.25890000 5.26684772 0.01650402 1508 1517968800 2018.02.07 02:00 5.25800000 5.26190000 5.25557000 5.26810000 5.26637651 0.01567140 1905 1517972400 2018.02.07 03:00 5.26195000 5.26367000 5.25963000 5.26498000 5.26611874 0.01501218 1797 1517976000 2018.02.07 04:00 5.26385000 5.25655000 5.25336000 5.26465000 5.26520744 0.01388647 3273 1517979600 2018.02.07 05:00 5.25660000 5.25902000 5.25535000 5.26085000 5.26461816 0.01286248 3194 1517983200 2018.02.07 06:00 5.25902000 5.26735000 5.25745000 5.27415000 5.26487833 0.01184917 1541 1517986800 2018.02.07 07:00 5.26755000 5.27005000 5.26638000 5.27245000 5.26537087 0.01038297 1812 1517990400 2018.02.07 08:00 5.27000000 5.26405000 5.25680000 5.27270000 5.26524507 0.01006902 3240 1517994000 2018.02.07 09:00 5.26393000 5.26587000 5.26152000 5.27220000 5.26530459 0.01004284 6265 1517997600 2018.02.07 10:00 5.26613000 5.26218000 5.25498000 5.26765000 5.26500701 0.00878946 7781 1518001200 2018.02.07 11:00 5.26200000 5.25726000 5.25625000 5.26340000 5.26426920 0.00694583 7822 1518004800 2018.02.07 12:00 5.25726000 5.25082000 5.24491000 5.25805000 5.26298832 0.00549234 8346 1518008400 2018.02.07 13:00 5.25082000 5.25040000 5.24660000 5.25828000 5.26178944 0.00561868 7257 1518012000 2018.02.07 14:00 5.25030000 5.25942000 5.24575000 5.26016000 5.26156378 0.00559618 6641 1518015600 2018.02.07 15:00 5.25942000 5.25955000 5.25570000 5.26715000 5.26137199 0.00558563 6703 1518019200 2018.02.07 16:00 5.25955000 5.26650000 5.25410000 5.26735000 5.26186037 0.00515442 8705 1518022800 2018.02.07 17:00 5.26627000 5.25210000 5.25111000 5.26770000 5.26093081 0.00534422 10889 1518026400 2018.02.07 18:00 5.25215000 5.26296000 5.24690000 5.26377000 5.26112407 0.00534162 10503 1518030000 2018.02.07 19:00 5.26276000 5.26768000 5.25190000 5.26880000 5.26174844 0.00561438 7218 1518033600 2018.02.07 20:00 5.26769000 5.27200000 5.26331000 5.27388000 5.26272478 0.00610333 6289 1518037200 2018.02.07 21:00 5.27205000 5.27570000 5.26680000 5.27808000 5.26396052 0.00687379 4190 1518040800 2018.02.07 22:00 5.27550000 5.27989000 5.27279000 5.28205000 5.26547761 0.00803007 4445 1518044400 2018.02.07 23:00 5.27989000 5.28170000 5.27629000 5.28543000 5.26702260 0.00917973 2005 1518048000 2018.02.08 00:00 5.27721000 5.28230000 5.27547000 5.28600000 5.26847759 0.00987254 1262 1518051600 2018.02.08 01:00 5.28225000 5.28270000 5.28084000 5.28644000 5.26983210 0.01049931 1873 1518055200 2018.02.08 02:00 5.28263000 5.27970000 5.26955000 5.28849000 5.27077190 0.01098803 2472 1518058800 2018.02.08 03:00 5.27970000 5.27993000 5.27234000 5.28597000 5.27164410 0.01145147 2852 1518062400 2018.02.08 04:00 5.27993000 5.27795000 5.27795000 5.28118000 5.27224467 0.01160093 2001 1518066000 2018.02.08 05:00 5.27795000 5.27719000 5.27699000 5.28193000 5.27271565 0.01171103 2440 1518069600 2018.02.08 06:00 5.27719000 5.27696000 5.27461000 5.27904000 5.27311987 0.01162551 2514 1518073200 2018.02.08 07:00 5.27696000 5.28043000 5.27638000 5.28657000 5.27381608 0.01135653 3162 1518076800 2018.02.08 08:00 5.28043000 5.27874000 5.27482000 5.28584000 5.27428502 0.01027069 3908 1518080400 2018.02.08 09:00 5.27885000 5.28374000 5.27702000 5.29131000 5.27518550 0.00911120 7577 1518084000 2018.02.08 10:00 5.28374000 5.28045000 5.27757000 5.29290000 5.27568688 0.00851477 9743 1518087600 2018.02.08 11:00 5.28060000 5.29095000 5.27865000 5.29134000 5.27714051 0.00842265 8227 1518091200 2018.02.08 12:00 5.29103000 5.31775000 5.29058000 5.31853000 5.28100808 0.01216528 8437 1518094800 2018.02.08 13:00 5.31775000 5.30139000 5.29935000 5.31776000 5.28294921 0.01134982 7497 1518098400 2018.02.08 14:00 5.30128000 5.33860000 5.29985000 5.35193000 5.28824929 0.01633998 14165 1518102000 2018.02.08 15:00 5.33860000 5.34757000 5.33565000 5.34835000 5.29389888 0.02102467 9738 1518105600 2018.02.08 16:00 5.34738000 5.36115000 5.34411000 5.36320000 5.30030375 0.02621561 10119 1518109200 2018.02.08 17:00 5.36115000 5.35945000 5.35591000 5.36785000 5.30593672 0.02983977 10703 1518112800 2018.02.08 18:00 5.35950000 5.33419000 5.33315000 5.36112000 5.30862751 0.03053092 10432 1518116400 2018.02.08 19:00 5.33406000 5.32719000 5.32212000 5.34430000 5.31039537 0.03060112 10390 1518120000 2018.02.08 20:00 5.32719000 5.32663000 5.31345000 5.32937000 5.31194152 0.03047626 8217 1518123600 2018.02.08 21:00 5.32670000 5.32355000 5.32307000 5.33144000 5.31304709 0.03007570 3745 1518127200 2018.02.08 22:00 5.32345000 5.32459000 5.31990000 5.33015000 5.31414642 0.02940733 4802 1518130800 2018.02.08 23:00 5.32459000 5.31975000 5.31601000 5.32860000 5.31468009 0.02847855 2351 1518134400 2018.02.09 00:00 5.30980000 5.32510000 5.30879000 5.32870000 5.31567246 0.02741889 1446 1518138000 2018.02.09 01:00 5.32525000 5.32855000 5.32375000 5.33285000 5.31689890 0.02619002 3063 1518141600 2018.02.09 02:00 5.32850000 5.32471000 5.32225000 5.33020000 5.31764281 0.02463839 2316 1518145200 2018.02.09 03:00 5.32471000 5.32690000 5.32390000 5.33285000 5.31852445 0.02317044 3868 1518148800 2018.02.09 04:00 5.32690000 5.32820000 5.32180000 5.32935000 5.31944593 0.02130848 3444 1518152400 2018.02.09 05:00 5.32810000 5.32385000 5.32330000 5.33190000 5.31986536 0.01965582 3481 1518156000 2018.02.09 06:00 5.32380000 5.32015000 5.31965000 5.32635000 5.31989247 0.01755742 1841 1518159600 2018.02.09 07:00 5.32015000 5.32505000 5.31855000 5.32535000 5.32038367 0.01608700 2617 1518163200 2018.02.09 08:00 5.32500000 5.32685000 5.32025000 5.33385000 5.32099951 0.01579480 4193 1518166800 2018.02.09 09:00 5.32695000 5.32940000 5.32153000 5.33858000 5.32179955 0.01477502 7700 1518170400 2018.02.09 10:00 5.32940000 5.33060000 5.31973000 5.33572000 5.32263769 0.01392450 8372 1518174000 2018.02.09 11:00 5.33087000 5.31540000 5.31243000 5.33725000 5.32194839 0.01321979 9561 1518177600 2018.02.09 12:00 5.31545000 5.30979000 5.30928000 5.32100000 5.32079045 0.01082526 8765 1518181200 2018.02.09 13:00 5.30979000 5.29350000 5.28915000 5.31081000 5.31819136 0.00994807 10663 1518184800 2018.02.09 14:00 5.29340000 5.28905000 5.28097000 5.29410000 5.31541599 0.01231217 10884 1518188400 2018.02.09 15:00 5.28927000 5.28054000 5.28031000 5.29641000 5.31209447 0.01541792 10376 1518192000 2018.02.09 16:00 5.28055000 5.27745000 5.27375000 5.28724000 5.30879499 0.01802227 9277 1518195600 2018.02.09 17:00 5.27740000 5.28403000 5.26995000 5.28695000 5.30643642 0.01937817 10237 1518199200 2018.02.09 18:00 5.28391000 5.28525000 5.27565000 5.29060000 5.30441867 0.02021964 11201 1518202800 2018.02.09 19:00 5.28520000 5.29027000 5.27527000 5.29540000 5.30307118 0.02063784 10071 1518206400 2018.02.09 20:00 5.29015000 5.28993000 5.28436000 5.29634000 5.30181964 0.02065507 6760 1518210000 2018.02.09 21:00 5.29008000 5.28853000 5.28066000 5.29436000 5.30055396 0.02035639 6037 1518213600 2018.02.09 22:00 5.28853000 5.28405000 5.28165000 5.29193000 5.29898215 0.02037359 6311 1518217200 2018.02.09 23:00 5.28405000 5.28075000 5.28047000 5.28882000 5.29724576 0.02020949 1932 1518393600 2018.02.12 00:00 5.27180000 5.27690000 5.27025000 5.27837000 5.29530806 0.01989726 687 1518397200 2018.02.12 01:00 5.27682000 5.27756000 5.27365000 5.27861000 5.29361777 0.01954582 944 1518400800 2018.02.12 02:00 5.27756000 5.27888000 5.27389000 5.28078000 5.29221417 0.01911768 584 1518404400 2018.02.12 03:00 5.27888000 5.27785000 5.27556000 5.28135000 5.29084616 0.01807801 771 1518408000 2018.02.12 04:00 5.27775000 5.28132000 5.27635000 5.28265000 5.28993891 0.01636262 736 1518411600 2018.02.12 05:00 5.28132000 5.28610000 5.27938000 5.28660000 5.28957330 0.01378326 1169 1518415200 2018.02.12 06:00 5.28605000 5.28530000 5.28380000 5.28980000 5.28916631 0.01022231 1746 1518418800 2018.02.12 07:00 5.28530000 5.27755000 5.27550000 5.28618000 5.28806000 0.00826076 1523 1518422400 2018.02.12 08:00 5.27755000 5.27545000 5.27380000 5.28235000 5.28685905 0.00647310 3195 1518426000 2018.02.12 09:00 5.27535000 5.28055000 5.26970000 5.28503000 5.28625819 0.00605369 5646 1518429600 2018.02.12 10:00 5.28055000 5.28372000 5.27639000 5.29088000 5.28601645 0.00588448 8526 1518433200 2018.02.12 11:00 5.28372000 5.27771000 5.27580000 5.28749000 5.28522536 0.00554808 7078 1518436800 2018.02.12 12:00 5.27780000 5.27970000 5.26990000 5.27980000 5.28469914 0.00512259 6058 1518440400 2018.02.12 13:00 5.27982000 5.27532000 5.27532000 5.28580000 5.28380589 0.00509312 5171 1518444000 2018.02.12 14:00 5.27519000 5.26512000 5.26285000 5.27824000 5.28202628 0.00592874 6948 1518447600 2018.02.12 15:00 5.26512000 5.26226000 5.25640000 5.26955000 5.28014378 0.00665535 8395 1518451200 2018.02.12 16:00 5.26235000 5.26026000 5.25506000 5.26665000 5.27825008 0.00733285 9198 1518454800 2018.02.12 17:00 5.26034000 5.25414000 5.25060000 5.26048000 5.27595388 0.00852076 4939 1518458400 2018.02.12 18:00 5.25449000 5.25315000 5.25041000 5.26005000 5.27378209 0.00967675 3849 1518462000 2018.02.12 19:00 5.25315000 5.25250000 5.24665000 5.25390000 5.27175522 0.01072696 4230 1518465600 2018.02.12 20:00 5.25240000 5.25565000 5.25130000 5.25800000 5.27022139 0.01139432 2909 1518469200 2018.02.12 21:00 5.25562000 5.25750000 5.25035000 5.26070000 5.26900983 0.01177232 2455 1518472800 2018.02.12 22:00 5.25760000 5.25885000 5.25188000 5.26094000 5.26804223 0.01190504 4177 1518476400 2018.02.12 23:00 5.25880000 5.25587000 5.25435000 5.25995000 5.26688297 0.01215169 1552 1518480000 2018.02.13 00:00 5.25268000 5.25405000 5.25226000 5.25715000 5.26566078 0.01218893 615 1518483600 2018.02.13 01:00 5.25405000 5.26144000 5.25385000 5.26413000 5.26525880 0.01136890 397 1518487200 2018.02.13 02:00 5.26144000 5.25489000 5.25438000 5.26144000 5.26427130 0.01070432 335 1518490800 2018.02.13 03:00 5.25540000 5.26240000 5.25540000 5.26345000 5.26409308 0.01029008 1483 1518494400 2018.02.13 04:00 5.26245000 5.25889000 5.25562000 5.26245000 5.26359755 0.01000747 2893 1518498000 2018.02.13 05:00 5.25889000 5.25665000 5.25454000 5.25962000 5.26293587 0.00930171 1877 1518501600 2018.02.13 06:00 5.25665000 5.25845000 5.25460000 5.25845000 5.26250865 0.00801469 2019 1518505200 2018.02.13 07:00 5.25840000 5.26263000 5.25669000 5.26355000 5.26252021 0.00726226 1900 1518508800 2018.02.13 08:00 5.26267000 5.26770000 5.26205000 5.26797000 5.26301352 0.00653149 2972 1518512400 2018.02.13 09:00 5.26790000 5.27130000 5.26382000 5.27290000 5.26380271 0.00672211 6945 1518516000 2018.02.13 10:00 5.27165000 5.26721000 5.26224000 5.27391000 5.26412721 0.00697961 9211 1518519600 2018.02.13 11:00 5.26721000 5.27987000 5.26706000 5.28882000 5.26562653 0.00866294 9466 1518523200 2018.02.13 12:00 5.27987000 5.27965000 5.27640000 5.29092000 5.26696209 0.00985944 7874 1518526800 2018.02.13 13:00 5.27970000 5.27920000 5.27617000 5.28370000 5.26812761 0.01041571 6302 1518530400 2018.02.13 14:00 5.27920000 5.27425000 5.27364000 5.28415000 5.26871069 0.01024414 7151 1518534000 2018.02.13 15:00 5.27447000 5.27280000 5.26475000 5.27802000 5.26910015 0.00980306 8432 1518537600 2018.02.13 16:00 5.27270000 5.29277000 5.27270000 5.29385000 5.27135442 0.01151914 8278 1518541200 2018.02.13 17:00 5.29277000 5.28817000 5.28042000 5.29277000 5.27295591 0.01228879 7355 1518544800 2018.02.13 18:00 5.28817000 5.28797000 5.28580000 5.29533000 5.27438582 0.01283798 4896 1518548400 2018.02.13 19:00 5.28784000 5.27970000 5.27935000 5.29115000 5.27489193 0.01238039 3451 1518552000 2018.02.13 20:00 5.27955000 5.28110000 5.27950000 5.28615000 5.27548318 0.01172288 2709 1518555600 2018.02.13 21:00 5.28115000 5.28359000 5.28044000 5.28450000 5.27625526 0.01163377 2195 1518559200 2018.02.13 22:00 5.28360000 5.28506000 5.28234000 5.28770000 5.27709380 0.01095890 2557 1518562800 2018.02.13 23:00 5.28506000 5.29554000 5.28506000 5.29658000 5.27885058 0.01152413 1915 1518566400 2018.02.14 00:00 5.28716000 5.28685000 5.28530000 5.29125000 5.27961243 0.01089436 1616 1518570000 2018.02.14 01:00 5.28809000 5.28545000 5.28500000 5.29047000 5.28016839 0.00974979 766 1518573600 2018.02.14 02:00 5.28412000 5.28765000 5.28412000 5.29010000 5.28088093 0.00862656 1024 1518577200 2018.02.14 03:00 5.28770000 5.29480000 5.28397000 5.29655000 5.28220655 0.00813367 1905 1518580800 2018.02.14 04:00 5.29470000 5.30545000 5.29283000 5.30575000 5.28442021 0.00894239 3908 1518584400 2018.02.14 05:00 5.30545000 5.30196000 5.29695000 5.30725000 5.28609067 0.00927819 2117 1518588000 2018.02.14 06:00 5.30183000 5.28702000 5.28675000 5.30364000 5.28617918 0.00826133 2158 1518591600 2018.02.14 07:00 5.28706000 5.29240000 5.28607000 5.29671000 5.28677164 0.00821528 2309 1518595200 2018.02.14 08:00 5.29240000 5.28212000 5.28098000 5.29445000 5.28632862 0.00816125 2521 1518598800 2018.02.14 09:00 5.28212000 5.28575000 5.28005000 5.28980000 5.28627352 0.00801350 6137 1518602400 2018.02.14 10:00 5.28575000 5.27896000 5.27204000 5.28805000 5.28557699 0.00788746 7679 1518606000 2018.02.14 11:00 5.27910000 5.27501000 5.26975000 5.28193000 5.28457061 0.00807790 6979 1518609600 2018.02.14 12:00 5.27501000 5.27110000 5.26625000 5.27723000 5.28328770 0.00884788 5571 1518613200 2018.02.14 13:00 5.27110000 5.26340000 5.25831000 5.27170000 5.28139363 0.01044049 6324 1518616800 2018.02.14 14:00 5.26340000 5.26847000 5.26180000 5.27130000 5.28016281 0.01115903 5145 1518620400 2018.02.14 15:00 5.26853000 5.27880000 5.25845000 5.28215000 5.28003302 0.01121406 14783 1518624000 2018.02.14 16:00 5.27870000 5.27950000 5.26960000 5.28340000 5.27998225 0.01123222 14052 1518627600 2018.02.14 17:00 5.27955000 5.29306000 5.27699000 5.30416000 5.28122775 0.01110500 12153 1518631200 2018.02.14 18:00 5.29306000 5.29114000 5.28225000 5.29776000 5.28217178 0.01099318 7063 1518634800 2018.02.14 19:00 5.29115000 5.28945000 5.28765000 5.29874000 5.28286494 0.01054694 5347 1518638400 2018.02.14 20:00 5.28950000 5.28895000 5.28738000 5.29830000 5.28344447 0.01049433 6213 1518642000 2018.02.14 21:00 5.28890000 5.28835000 5.28725000 5.29556000 5.28391166 0.01047577 4559 1518645600 2018.02.14 22:00 5.28845000 5.29760000 5.28820000 5.29780000 5.28521531 0.01074900 4267 1518649200 2018.02.14 23:00 5.29759000 5.29350000 5.28930000 5.29759000 5.28600433 0.01069559 1730 1518652800 2018.02.15 00:00 5.29005000 5.30060000 5.29005000 5.30135000 5.28739440 0.01048202 857 1518656400 2018.02.15 01:00 5.30065000 5.30315000 5.29715000 5.30640000 5.28889493 0.01094825 2350 1518660000 2018.02.15 02:00 5.30320000 5.29810000 5.29655000 5.30341000 5.28977160 0.01139391 2546 1518663600 2018.02.15 03:00 5.29805000 5.29725000 5.29710000 5.30295000 5.29048383 0.01174089 2615 1518667200 2018.02.15 04:00 5.29720000 5.29755000 5.29445000 5.30180000 5.29115680 0.01191680 2482 1518670800 2018.02.15 05:00 5.29760000 5.29990000 5.29655000 5.30035000 5.29198949 0.01228145 2071 1518674400 2018.02.15 06:00 5.29985000 5.29970000 5.29870000 5.30265000 5.29272382 0.01227380 2100 1518678000 2018.02.15 07:00 5.29970000 5.30680000 5.29955000 5.31100000 5.29406441 0.01237378 2107 1518681600 2018.02.15 08:00 5.30680000 5.30486000 5.29920000 5.30800000 5.29509256 0.01174130 3079 1518685200 2018.02.15 09:00 5.30492000 5.30556000 5.30045000 5.31075000 5.29608946 0.00980099 11209 1518688800 2018.02.15 10:00 5.30556000 5.30945000 5.30233000 5.31220000 5.29736189 0.00826278 10395 1518692400 2018.02.15 11:00 5.30938000 5.31321000 5.30742000 5.31720000 5.29887124 0.00801914 8291 1518696000 2018.02.15 12:00 5.31305000 5.31435000 5.31015000 5.31970000 5.30034540 0.00758092 8197 1518699600 2018.02.15 13:00 5.31430000 5.30735000 5.30270000 5.31540000 5.30101251 0.00759741 7344 1518703200 2018.02.15 14:00 5.30735000 5.30824000 5.30435000 5.31340000 5.30170084 0.00746192 8614 1518706800 2018.02.15 15:00 5.30824000 5.31765000 5.30680000 5.31954000 5.30321981 0.00777511 9805 1518710400 2018.02.15 16:00 5.31760000 5.31837000 5.30995000 5.31915000 5.30466268 0.00783299 8565 1518714000 2018.02.15 17:00 5.31837000 5.30570000 5.30290000 5.32261000 5.30476148 0.00693242 11856 1518717600 2018.02.15 18:00 5.30580000 5.30698000 5.30315000 5.31230000 5.30497276 0.00674605 7487 1518721200 2018.02.15 19:00 5.30686000 5.30220000 5.29340000 5.30686000 5.30470869 0.00631227 6500 1518724800 2018.02.15 20:00 5.30220000 5.30930000 5.30007000 5.31095000 5.30514596 0.00623447 4107 1518728400 2018.02.15 21:00 5.30920000 5.31381000 5.30789000 5.31486000 5.30597111 0.00635190 3371 1518732000 2018.02.15 22:00 5.31385000 5.31480000 5.31132000 5.31626000 5.30681195 0.00624720 2994 1518735600 2018.02.15 23:00 5.31480000 5.31121000 5.30748000 5.31480000 5.30723081 0.00585752 1499 1518739200 2018.02.16 00:00 5.31265000 5.30795000 5.29856000 5.31265000 5.30729931 0.00542501 1407 1518742800 2018.02.16 01:00 5.30810000 5.30940000 5.30500000 5.31060000 5.30749937 0.00511229 950 1518746400 2018.02.16 02:00 5.30901000 5.31170000 5.30720000 5.31460000 5.30789943 0.00470956 1367 1518750000 2018.02.16 03:00 5.31165000 5.31915000 5.31085000 5.32080000 5.30897092 0.00488780 1630 1518753600 2018.02.16 04:00 5.31920000 5.31465000 5.31255000 5.32035000 5.30951178 0.00476446 3842 1518757200 2018.02.16 05:00 5.31470000 5.31320000 5.31075000 5.31690000 5.30986304 0.00462307 2743 1518760800 2018.02.16 06:00 5.31325000 5.31410000 5.31205000 5.31900000 5.31026656 0.00457926 3615 1518764400 2018.02.16 07:00 5.31415000 5.32260000 5.31235000 5.33549000 5.31144117 0.00501311 2718 1518768000 2018.02.16 08:00 5.32255000 5.32739000 5.31975000 5.32995000 5.31296011 0.00597023 2712 1518771600 2018.02.16 09:00 5.32739000 5.32060000 5.31993000 5.32935000 5.31368772 0.00606670 6825 1518775200 2018.02.16 10:00 5.32065000 5.30435000 5.30199000 5.32330000 5.31279841 0.00630101 8692 1518778800 2018.02.16 11:00 5.30420000 5.28435000 5.27821000 5.31060000 5.31008904 0.00893235 10503 1518782400 2018.02.16 12:00 5.28445000 5.27765000 5.27470000 5.28505000 5.30699961 0.01162817 8738 1518786000 2018.02.16 13:00 5.27780000 5.27820000 5.27440000 5.28182000 5.30425679 0.01380566 7963 1518789600 2018.02.16 14:00 5.27805000 5.27125000 5.26871000 5.28100000 5.30111328 0.01637101 8058 1518793200 2018.02.16 15:00 5.27125000 5.25891000 5.25832000 5.27220000 5.29709392 0.01995506 7875 1518796800 2018.02.16 16:00 5.25898000 5.26452000 5.25513000 5.26797000 5.29399164 0.02199561 7488 1518800400 2018.02.16 17:00 5.26440000 5.25209000 5.24909000 5.26449000 5.29000101 0.02463907 4685 1518804000 2018.02.16 18:00 5.25210000 5.25740000 5.25096000 5.26322000 5.28689615 0.02601107 3847 1518807600 2018.02.16 19:00 5.25740000 5.25525000 5.25165000 5.25960000 5.28388223 0.02728348 3642 1518811200 2018.02.16 20:00 5.25535000 5.24905000 5.24830000 5.26064000 5.28056488 0.02880297 5309 1518814800 2018.02.16 21:00 5.24905000 5.25195000 5.24666000 5.25280000 5.27783965 0.02955940 4953 1518818400 2018.02.16 22:00 5.25200000 5.25010000 5.24985000 5.25405000 5.27519778 0.02993696 2574 1518822000 2018.02.16 23:00 5.25010000 5.25155000 5.25010000 5.25535000 5.27294561 0.02930206 1141 1518998400 2018.02.19 00:00 5.24290000 5.25615000 5.24290000 5.25915000 5.27134603 0.02836523 1078 1519002000 2018.02.19 01:00 5.25620000 5.25843000 5.25620000 5.26199000 5.27011593 0.02713977 639 1519005600 2018.02.19 02:00 5.25833000 5.26200000 5.25682000 5.26379000 5.26934299 0.02545008 518 1519009200 2018.02.19 03:00 5.26190000 5.26620000 5.26091000 5.26706000 5.26904365 0.02251199 1356 1519012800 2018.02.19 04:00 5.26615000 5.26455000 5.26360000 5.26760000 5.26861569 0.01832445 1239 1519016400 2018.02.19 05:00 5.26450000 5.26285000 5.26250000 5.26545000 5.26806657 0.01404940 1499 1519020000 2018.02.19 06:00 5.26280000 5.25937000 5.25862000 5.26320000 5.26723833 0.01119385 1885 1519023600 2018.02.19 07:00 5.25930000 5.25865000 5.25335000 5.26125000 5.26642039 0.01018226 2267 1519027200 2018.02.19 08:00 5.25865000 5.26658000 5.25820000 5.26750000 5.26643559 0.00987812 2996 1519030800 2018.02.19 09:00 5.26666000 5.25734000 5.25225000 5.26835000 5.26556935 0.00906415 4662 1519034400 2018.02.19 10:00 5.25734000 5.26385000 5.25485000 5.26510000 5.26540560 0.00885167 4227 1519038000 2018.02.19 11:00 5.26380000 5.27070000 5.26038000 5.27152000 5.26590983 0.00918856 3315 1519041600 2018.02.19 12:00 5.27066000 5.27564000 5.26672000 5.27564000 5.26683651 0.01009124 3404 1519045200 2018.02.19 13:00 5.27564000 5.26722000 5.26711000 5.27600000 5.26687303 0.00956298 2775 1519048800 2018.02.19 14:00 5.26722000 5.25890000 5.25645000 5.26850000 5.26611370 0.00898674 3321 1519052400 2018.02.19 15:00 5.25890000 5.24873000 5.24795000 5.25947000 5.26445811 0.00851094 4994 1519056000 2018.02.19 16:00 5.24873000 5.25638000 5.24844000 5.25638000 5.26368876 0.00762299 3180 1519059600 2018.02.19 17:00 5.25638000 5.25424000 5.24793000 5.25792000 5.26278888 0.00712064 2941 1519063200 2018.02.19 18:00 5.25453000 5.25758000 5.25127000 5.25931000 5.26229280 0.00650597 1899 1519066800 2018.02.19 19:00 5.25740000 5.26320000 5.25259000 5.26610000 5.26237920 0.00606262 3134 1519070400 2018.02.19 20:00 5.26320000 5.26338000 5.26210000 5.26633000 5.26247451 0.00591496 1525 1519074000 2018.02.19 21:00 5.26338000 5.26325000 5.26274000 5.26715000 5.26254837 0.00585406 1613 1519077600 2018.02.19 22:00 5.26325000 5.26215000 5.26140000 5.26575000 5.26251043 0.00585027 2089 1519081200 2018.02.19 23:00 5.26205000 5.26198000 5.25718000 5.26340000 5.26245991 0.00578727 2913 1519084800 2018.02.20 00:00 5.26025000 5.26115000 5.25715000 5.26390000 5.26233516 0.00575979 1848 1519088400 2018.02.20 01:00 5.26115000 5.26030000 5.25840000 5.26385000 5.26214133 0.00575276 1015 1519092000 2018.02.20 02:00 5.26025000 5.26062000 5.25930000 5.26360000 5.26199644 0.00571732 1766 1519095600 2018.02.20 03:00 5.26062000 5.26045000 5.25745000 5.26285000 5.26184916 0.00567243 3304 1519099200 2018.02.20 04:00 5.26045000 5.25978000 5.25975000 5.26435000 5.26165210 0.00557767 2191 1519102800 2018.02.20 05:00 5.25980000 5.25908000 5.25715000 5.26035000 5.26140714 0.00551926 1934 1519106400 2018.02.20 06:00 5.25908000 5.25836000 5.25369000 5.26180000 5.26111693 0.00552862 2252 1519110000 2018.02.20 07:00 5.25840000 5.26010000 5.25761000 5.26195000 5.26102008 0.00509310 1498 1519113600 2018.02.20 08:00 5.26005000 5.26335000 5.25825000 5.26647000 5.26124198 0.00400268 2517 1519117200 2018.02.20 09:00 5.26350000 5.26150000 5.25388000 5.26435000 5.26126655 0.00378327 4340 1519120800 2018.02.20 10:00 5.26160000 5.26513000 5.25580000 5.26785000 5.26163450 0.00397753 4929 1519124400 2018.02.20 11:00 5.26492000 5.28778000 5.26387000 5.29157000 5.26412455 0.00679071 9837 1519128000 2018.02.20 12:00 5.28780000 5.28630000 5.28323000 5.29475000 5.26623650 0.00865264 7071 1519131600 2018.02.20 13:00 5.28635000 5.28065000 5.27465000 5.28710000 5.26760921 0.00915837 5137 1519135200 2018.02.20 14:00 5.28068000 5.28152000 5.27596000 5.28281000 5.26893405 0.00972302 5067 1519138800 2018.02.20 15:00 5.28152000 5.28167000 5.27805000 5.28849000 5.27014700 0.01036090 7414 1519142400 2018.02.20 16:00 5.28160000 5.30825000 5.28088000 5.31084000 5.27377585 0.01406844 8964 1519146000 2018.02.20 17:00 5.30813000 5.33085000 5.30783000 5.33281000 5.27921149 0.01995352 6182 1519149600 2018.02.20 18:00 5.33111000 5.32229000 5.31606000 5.33288000 5.28331420 0.02287373 3867 1519153200 2018.02.20 19:00 5.32216000 5.31675000 5.31534000 5.32815000 5.28649856 0.02446345 4023 1519156800 2018.02.20 20:00 5.31680000 5.31860000 5.31471000 5.32333000 5.28955584 0.02568673 2980 1519160400 2018.02.20 21:00 5.31860000 5.31470000 5.31390000 5.31890000 5.29195052 0.02610577 2269 1519164000 2018.02.20 22:00 5.31465000 5.31476000 5.31442000 5.31740000 5.29412286 0.02619997 2069 1519167600 2018.02.20 23:00 5.31476000 5.31635000 5.31350000 5.31755000 5.29623973 0.02605710 858 1519171200 2018.02.21 00:00 5.31505000 5.31735000 5.30785000 5.31755000 5.29825023 0.02558917 285 1519174800 2018.02.21 01:00 5.31735000 5.31835000 5.31595000 5.31905000 5.30016449 0.02476925 730 1519178400 2018.02.21 02:00 5.31835000 5.31790000 5.31700000 5.32200000 5.30185359 0.02348035 2000 1519182000 2018.02.21 03:00 5.31780000 5.31850000 5.31445000 5.31960000 5.30343896 0.02197338 1964 1519185600 2018.02.21 04:00 5.31882000 5.31490000 5.31360000 5.32005000 5.30453049 0.02023985 1640 1519189200 2018.02.21 05:00 5.31490000 5.32049000 5.31449000 5.32115000 5.30605044 0.01804603 1664 1519192800 2018.02.21 06:00 5.32050000 5.32210000 5.31875000 5.32685000 5.30757897 0.01570338 1508 1519196400 2018.02.21 07:00 5.32195000 5.31127000 5.31015000 5.32255000 5.30793050 0.01502074 2276 1519200000 2018.02.21 08:00 5.31127000 5.29965000 5.29461000 5.31133000 5.30714188 0.01454869 3153 1519203600 2018.02.21 09:00 5.29965000 5.30031000 5.29827000 5.30671000 5.30649122 0.01364109 3756 1519207200 2018.02.21 10:00 5.30031000 5.28415000 5.28187000 5.30031000 5.30436349 0.01448388 5993 1519210800 2018.02.21 11:00 5.28410000 5.29326000 5.27578000 5.29369000 5.30330601 0.01447978 7251 1519214400 2018.02.21 12:00 5.29326000 5.28573000 5.28115000 5.29326000 5.30163211 0.01598450 5357 1519218000 2018.02.21 13:00 5.28573000 5.27605000 5.26752000 5.28715000 5.29919572 0.01697714 5856 1519221600 2018.02.21 14:00 5.27601000 5.27690000 5.27049000 5.28071000 5.29707231 0.01799036 6102 1519225200 2018.02.21 15:00 5.27695000 5.28128000 5.26749000 5.28160000 5.29556828 0.01852735 5886 1519228800 2018.02.21 16:00 5.28120000 5.28346000 5.28048000 5.29070000 5.29441511 0.01853106 8410 1519232400 2018.02.21 17:00 5.28338000 5.29435000 5.28120000 5.29751000 5.29440891 0.01797012 6607 1519236000 2018.02.21 18:00 5.29430000 5.28185000 5.27825000 5.29533000 5.29321283 0.01807227 4496 1519239600 2018.02.21 19:00 5.28185000 5.28556000 5.28040000 5.28640000 5.29248399 0.01766308 3539 1519243200 2018.02.21 20:00 5.28556000 5.28330000 5.28313000 5.29091000 5.29160932 0.01716885 3264 1519246800 2018.02.21 21:00 5.28320000 5.27755000 5.27276000 5.29388000 5.29027034 0.01676063 11150 1519250400 2018.02.21 22:00 5.27760000 5.27923000 5.27172000 5.28188000 5.28921888 0.01602276 3655 1519254000 2018.02.21 23:00 5.27923000 5.27190000 5.27135000 5.28508000 5.28756946 0.01542711 1721 1519257600 2018.02.22 00:00 5.26935000 5.27895000 5.26329000 5.28065000 5.28674856 0.01442178 1254 1519261200 2018.02.22 01:00 5.27915000 5.27895000 5.27833000 5.28185000 5.28600584 0.01246837 918 1519264800 2018.02.22 02:00 5.27890000 5.28430000 5.27528000 5.28526000 5.28584338 0.00950241 1502 1519268400 2018.02.22 03:00 5.28430000 5.27936000 5.27615000 5.28466000 5.28522591 0.00761153 2415 1519272000 2018.02.22 04:00 5.27956000 5.28075000 5.27718000 5.28115000 5.28479964 0.00683363 2491 1519275600 2018.02.22 05:00 5.28075000 5.28720000 5.28035000 5.28720000 5.28502824 0.00601640 1783 1519279200 2018.02.22 06:00 5.28720000 5.28635000 5.28635000 5.28974000 5.28515412 0.00607824 1453 1519282800 2018.02.22 07:00 5.28635000 5.28125000 5.27622000 5.28747000 5.28478230 0.00565699 2024 1519286400 2018.02.22 08:00 5.28120000 5.28245000 5.27614000 5.28420000 5.28456018 0.00555354 2729 1519290000 2018.02.22 09:00 5.28259000 5.28297000 5.27350000 5.28305000 5.28440873 0.00515392 4376 1519293600 2018.02.22 10:00 5.28297000 5.29393000 5.28013000 5.29730000 5.28531552 0.00566679 7715 1519297200 2018.02.22 11:00 5.29395000 5.28750000 5.28529000 5.30007000 5.28552357 0.00570258 7376 1519300800 2018.02.22 12:00 5.28755000 5.28400000 5.28130000 5.28904000 5.28537846 0.00563347 4586 1519304400 2018.02.22 13:00 5.28401000 5.27636000 5.27080000 5.28755000 5.28451956 0.00519914 4671 1519308000 2018.02.22 14:00 5.27640000 5.27850000 5.27377000 5.28308000 5.28394627 0.00509381 8509 1519311600 2018.02.22 15:00 5.27850000 5.28170000 5.27697000 5.28655000 5.28373234 0.00502067 7609 1519315200 2018.02.22 16:00 5.28175000 5.28403000 5.27960000 5.29112000 5.28376069 0.00503081 6556 1519318800 2018.02.22 17:00 5.28405000 5.28027000 5.27336000 5.28700000 5.28342824 0.00478830 7511 1519322400 2018.02.22 18:00 5.28027000 5.27569000 5.27255000 5.28083000 5.28269127 0.00481809 4868 1519326000 2018.02.22 19:00 5.27556000 5.28320000 5.27485000 5.29324000 5.28273972 0.00417569 4579 1519329600 2018.02.22 20:00 5.28320000 5.28555000 5.28315000 5.28935000 5.28300736 0.00414702 3721 1519333200 2018.02.22 21:00 5.28555000 5.28414000 5.28325000 5.28978000 5.28311523 0.00405677 2465 1519336800 2018.02.22 22:00 5.28414000 5.27995000 5.27930000 5.28720000 5.28281378 0.00409431 2835 1519340400 2018.02.22 23:00 5.27994000 5.27998000 5.27984000 5.28420000 5.28254390 0.00407770 1439 1519344000 2018.02.23 00:00 5.27853000 5.28210000 5.27417000 5.28335000 5.28250162 0.00406260 1309 1519347600 2018.02.23 01:00 5.28210000 5.27850000 5.27820000 5.28415000 5.28212052 0.00403552 1014 1519351200 2018.02.23 02:00 5.27850000 5.28226000 5.27675000 5.28260000 5.28213380 0.00392296 1771 1519354800 2018.02.23 03:00 5.28215000 5.28075000 5.27730000 5.28280000 5.28200201 0.00393432 1428 1519358400 2018.02.23 04:00 5.28075000 5.28050000 5.27670000 5.28115000 5.28185896 0.00395328 1890 1519362000 2018.02.23 05:00 5.28050000 5.28330000 5.27926000 5.28455000 5.28199620 0.00395226 1692 1519365600 2018.02.23 06:00 5.28330000 5.28405000 5.28015000 5.28640000 5.28219180 0.00298283 1747 1519369200 2018.02.23 07:00 5.28400000 5.28445000 5.28140000 5.28650000 5.28240687 0.00284652 2064 1519372800 2018.02.23 08:00 5.28445000 5.28435000 5.28155000 5.28770000 5.28259193 0.00292255 2465 1519376400 2018.02.23 09:00 5.28435000 5.27989000 5.27891000 5.28754000 5.28233460 0.00255931 3731 1519380000 2018.02.23 10:00 5.27989000 5.29025000 5.27514000 5.29395000 5.28308845 0.00310647 6239 1519383600 2018.02.23 11:00 5.29020000 5.28680000 5.28190000 5.29280000 5.28344193 0.00328377 5386 1519387200 2018.02.23 12:00 5.28680000 5.29434000 5.28540000 5.29547000 5.28447984 0.00432038 4168 1519390800 2018.02.23 13:00 5.29434000 5.29463000 5.27237000 5.29966000 5.28544652 0.00503063 6341 1519394400 2018.02.23 14:00 5.29476000 5.30181000 5.29270000 5.30345000 5.28700495 0.00613447 5739 1519398000 2018.02.23 15:00 5.30185000 5.29649000 5.29460000 5.30395000 5.28790829 0.00667620 3830 1519401600 2018.02.23 16:00 5.29650000 5.30315000 5.29622000 5.30365000 5.28935988 0.00786507 4998 1519405200 2018.02.23 17:00 5.30334000 5.29450000 5.29184000 5.30757000 5.28984942 0.00801672 5750 1519408800 2018.02.23 18:00 5.29450000 5.29625000 5.29046000 5.29911000 5.29045899 0.00800895 3886 1519412400 2018.02.23 19:00 5.29612000 5.29777000 5.29145000 5.29884000 5.29115528 0.00800691 2982 1519416000 2018.02.23 20:00 5.29769000 5.29193000 5.29097000 5.29985000 5.29122906 0.00776661 1828 1519419600 2018.02.23 21:00 5.29191000 5.29166000 5.29023000 5.29254000 5.29127011 0.00723423 2291 1519423200 2018.02.23 22:00 5.29147000 5.29535000 5.29038000 5.29835000 5.29165867 0.00705482 1942 1519426800 2018.02.23 23:00 5.29528000 5.28988000 5.28958000 5.29545000 5.29148927 0.00661870 1981 1519603200 2018.02.26 00:00 5.29695000 5.29065000 5.28845000 5.29700000 5.29140934 0.00615014 2025 1519606800 2018.02.26 01:00 5.29110000 5.29330000 5.28886000 5.29384000 5.29158940 0.00587432 856 1519610400 2018.02.26 02:00 5.29361000 5.29455000 5.28965000 5.29497000 5.29187136 0.00562257 496 1519614000 2018.02.26 03:00 5.29444000 5.29693000 5.29356000 5.30010000 5.29235314 0.00539145 818 1519617600 2018.02.26 04:00 5.29682000 5.30220000 5.29682000 5.30525000 5.29329094 0.00531840 2440 1519621200 2018.02.26 05:00 5.30215000 5.30115000 5.29943000 5.30400000 5.29403942 0.00448637 1224 1519624800 2018.02.26 06:00 5.30115000 5.30060000 5.29894000 5.30245000 5.29466423 0.00445877 1145 1519628400 2018.02.26 07:00 5.30065000 5.29695000 5.29570000 5.30185000 5.29488193 0.00405294 2378 1519632000 2018.02.26 08:00 5.29690000 5.29852000 5.29455000 5.30275000 5.29522841 0.00401648 3242 1519635600 2018.02.26 09:00 5.29852000 5.30100000 5.29619000 5.30841000 5.29577809 0.00405327 4369 1519639200 2018.02.26 10:00 5.30100000 5.31035000 5.29981000 5.31180000 5.29716589 0.00482907 5208 1519642800 2018.02.26 11:00 5.31032000 5.31244000 5.30805000 5.31701000 5.29862056 0.00589728 4157 1519646400 2018.02.26 12:00 5.31251000 5.31193000 5.30946000 5.31570000 5.29988813 0.00669227 3261 1519650000 2018.02.26 13:00 5.31193000 5.31304000 5.31046000 5.31695000 5.30114069 0.00741413 2653 1519653600 2018.02.26 14:00 5.31311000 5.30760000 5.30215000 5.31345000 5.30175586 0.00760110 3558 1519657200 2018.02.26 15:00 5.30767000 5.29561000 5.29561000 5.31110000 5.30117054 0.00754340 4859 1519660800 2018.02.26 16:00 5.29561000 5.28514000 5.28329000 5.29830000 5.29964382 0.00790802 5540 1519664400 2018.02.26 17:00 5.28574000 5.28447000 5.27966000 5.28807000 5.29819870 0.00844568 6837 1519668000 2018.02.26 18:00 5.28466000 5.28803000 5.27905000 5.29126000 5.29723025 0.00883378 4626 1519671600 2018.02.26 19:00 5.28780000 5.28816000 5.28481000 5.29150000 5.29636642 0.00908923 3400 1519675200 2018.02.26 20:00 5.28816000 5.29130000 5.28591000 5.29140000 5.29588390 0.00920398 2470 1519678800 2018.02.26 21:00 5.29145000 5.28850000 5.28439000 5.29165000 5.29518067 0.00954839 2086 1519682400 2018.02.26 22:00 5.28870000 5.28635000 5.28525000 5.28901000 5.29433966 0.01002612 1943 1519686000 2018.02.26 23:00 5.28630000 5.28710000 5.28553000 5.28910000 5.29365016 0.01037652 1063 1519689600 2018.02.27 00:00 5.28172000 5.28735000 5.28029000 5.29030000 5.29305015 0.01049367 858 1519693200 2018.02.27 01:00 5.28760000 5.28735000 5.28610000 5.28900000 5.29250728 0.01058565 1178 1519696800 2018.02.27 02:00 5.28735000 5.28696000 5.28615000 5.29050000 5.29197897 0.01066131 2022 1519700400 2018.02.27 03:00 5.28696000 5.28752000 5.28231000 5.28875000 5.29155430 0.01077561 2233 1519704000 2018.02.27 04:00 5.28752000 5.28785000 5.28565000 5.28905000 5.29120151 0.01079389 1797 1519707600 2018.02.27 05:00 5.28785000 5.28710000 5.28403000 5.28945000 5.29081089 0.01070789 1987 1519711200 2018.02.27 06:00 5.28715000 5.28165000 5.28090000 5.28865000 5.28993843 0.01015273 1487 1519714800 2018.02.27 07:00 5.28155000 5.28645000 5.28065000 5.28927000 5.28960619 0.00889764 1516 1519718400 2018.02.27 08:00 5.28640000 5.28982000 5.28251000 5.29090000 5.28962656 0.00736495 2587 1519722000 2018.02.27 09:00 5.28988000 5.29927000 5.28956000 5.29928000 5.29054498 0.00575747 4055 1519725600 2018.02.27 10:00 5.29927000 5.29282000 5.29065000 5.30030000 5.29076165 0.00445226 4602 1519729200 2018.02.27 11:00 5.29282000 5.28355000 5.28112000 5.29350000 5.29007482 0.00420737 3981 1519732800 2018.02.27 12:00 5.28354000 5.28895000 5.27850000 5.28935000 5.28996770 0.00401503 4531 1519736400 2018.02.27 13:00 5.28890000 5.28410000 5.28260000 5.29100000 5.28940887 0.00380182 4045 1519740000 2018.02.27 14:00 5.28405000 5.27995000 5.27903000 5.28660000 5.28850803 0.00404893 4367 1519743600 2018.02.27 15:00 5.27990000 5.27520000 5.27198000 5.28624000 5.28724059 0.00478724 8066 1519747200 2018.02.27 16:00 5.27520000 5.27311000 5.27096000 5.28141000 5.28589482 0.00553871 5835 1519750800 2018.02.27 17:00 5.27296000 5.28572000 5.27296000 5.29226000 5.28587817 0.00550819 10541 1519754400 2018.02.27 18:00 5.28592000 5.29312000 5.28330000 5.29488000 5.28656787 0.00573744 5984 1519758000 2018.02.27 19:00 5.29299000 5.29828000 5.29063000 5.30558000 5.28768331 0.00636205 4521 1519761600 2018.02.27 20:00 5.29817000 5.30045000 5.29365000 5.30070000 5.28889919 0.00711607 3885 1519765200 2018.02.27 21:00 5.30050000 5.29842000 5.29832000 5.30427000 5.28980593 0.00758138 2665 1519768800 2018.02.27 22:00 5.29830000 5.30377000 5.29665000 5.30863000 5.29113584 0.00843328 1942 1519772400 2018.02.27 23:00 5.30408000 5.30775000 5.30181000 5.30889000 5.29271814 0.00952830 1137 1519776000 2018.02.28 00:00 5.29999000 5.30745000 5.29969000 5.30785000 5.29412118 0.01037668 547 1519779600 2018.02.28 01:00 5.30740000 5.30560000 5.30475000 5.30850000 5.29521440 0.01086882 1180 1519783200 2018.02.28 02:00 5.30575000 5.30510000 5.30220000 5.30757000 5.29615588 0.01090777 2000 1519786800 2018.02.28 03:00 5.30510000 5.30014000 5.29870000 5.30680000 5.29653532 0.01082242 2930 1519790400 2018.02.28 04:00 5.30010000 5.29776000 5.29455000 5.30044000 5.29665196 0.01074915 1870 1519794000 2018.02.28 05:00 5.29780000 5.29280000 5.29225000 5.30130000 5.29628511 0.01067303 2051 1519797600 2018.02.28 06:00 5.29285000 5.30032000 5.29230000 5.30057000 5.29666938 0.01076902 1622 1519801200 2018.02.28 07:00 5.30032000 5.29330000 5.29150000 5.30050000 5.29634849 0.01032888 1647 1519804800 2018.02.28 08:00 5.29335000 5.29047000 5.28580000 5.29685000 5.29578863 0.01020184 3287 1519808400 2018.02.28 09:00 5.29050000 5.28631000 5.28631000 5.29342000 5.29488591 0.01003395 3662 1519812000 2018.02.28 10:00 5.28635000 5.29224000 5.28345000 5.29338000 5.29463391 0.00949639 4433 1519815600 2018.02.28 11:00 5.29231000 5.27923000 5.27814000 5.29285000 5.29316688 0.00938357 5734 1519819200 2018.02.28 12:00 5.27895000 5.27631000 5.27580000 5.28253000 5.29156146 0.00964068 4959 1519822800 2018.02.28 13:00 5.27631000 5.26623000 5.26079000 5.28840000 5.28914894 0.01202239 7043 1519826400 2018.02.28 14:00 5.26623000 5.26055000 5.25148000 5.26623000 5.28642523 0.01461906 7346 1519830000 2018.02.28 15:00 5.26050000 5.25745000 5.24572000 5.26206000 5.28366568 0.01679248 7139 1519833600 2018.02.28 16:00 5.25755000 5.25250000 5.24660000 5.25900000 5.28069752 0.01884338 8066 1519837200 2018.02.28 17:00 5.25240000 5.24730000 5.23936000 5.25315000 5.27751681 0.02097158 10062 1519840800 2018.02.28 18:00 5.24735000 5.24112000 5.23726000 5.25034000 5.27405044 0.02283828 5436 1519844400 2018.02.28 19:00 5.24063000 5.23615000 5.23445000 5.24208000 5.27044088 0.02425682 4489 1519848000 2018.02.28 20:00 5.23610000 5.23645000 5.23565000 5.24050000 5.26720365 0.02496570 2806 1519851600 2018.02.28 21:00 5.23645000 5.23685000 5.23482000 5.23875000 5.26431283 0.02518347 2824 1519855200 2018.02.28 22:00 5.23707000 5.23338000 5.22793000 5.23793000 5.26136684 0.02518412 2533 1519858800 2018.02.28 23:00 5.23365000 5.22803000 5.22660000 5.23820000 5.25819191 0.02548132 1601 1519862400 2018.03.01 00:00 5.22137000 5.23260000 5.22104000 5.23955000 5.25575458 0.02506326 892 1519866000 2018.03.01 01:00 5.23255000 5.23204000 5.22885000 5.23838000 5.25349605 0.02464071 665 1519869600 2018.03.01 02:00 5.23193000 5.23395000 5.22825000 5.23675000 5.25163452 0.02297884 4174 1519873200 2018.03.01 03:00 5.23400000 5.23580000 5.23095000 5.23605000 5.25012647 0.02143351 4062 1519876800 2018.03.01 04:00 5.23575000 5.23465000 5.23265000 5.23665000 5.24865252 0.01979052 4071 1519880400 2018.03.01 05:00 5.23465000 5.23300000 5.23138000 5.23730000 5.24716181 0.01819821 3180 1519884000 2018.03.01 06:00 5.23300000 5.22993000 5.22930000 5.23385000 5.24552068 0.01540495 2954 1519887600 2018.03.01 07:00 5.22995000 5.23670000 5.22995000 5.24055000 5.24468062 0.01338882 3258 1519891200 2018.03.01 08:00 5.23665000 5.24297000 5.23520000 5.24454000 5.24451770 0.01131424 3097 1519894800 2018.03.01 09:00 5.24307000 5.24170000 5.23696000 5.24319000 5.24424935 0.01010109 4472 1519898400 2018.03.01 10:00 5.24175000 5.25231000 5.23864000 5.25296000 5.24501703 0.01005173 5579 1519902000 2018.03.01 11:00 5.25235000 5.24967000 5.24125000 5.25434000 5.24546017 0.01002455 5678 1519905600 2018.03.01 12:00 5.24967000 5.24595000 5.24070000 5.24980000 5.24550682 0.00993586 6144 1519909200 2018.03.01 13:00 5.24600000 5.24495000 5.24353000 5.25030000 5.24545379 0.00988803 5272 1519912800 2018.03.01 14:00 5.24495000 5.24785000 5.24410000 5.25400000 5.24568200 0.01002311 5898 1519916400 2018.03.01 15:00 5.24792000 5.25385000 5.24465000 5.25472000 5.24645990 0.01049057 5823 1519920000 2018.03.01 16:00 5.25380000 5.24444000 5.24444000 5.25985000 5.24626753 0.01013002 6962 1519923600 2018.03.01 17:00 5.24444000 5.23506000 5.23455000 5.25354000 5.24520015 0.00954100 9277 1519927200 2018.03.01 18:00 5.23510000 5.24140000 5.22730000 5.24349000 5.24483823 0.00900110 6498 1519930800 2018.03.01 19:00 5.24124000 5.23585000 5.23275000 5.24285000 5.24398221 0.00798640 6528 1519934400 2018.03.01 20:00 5.23583000 5.24207000 5.23445000 5.24310000 5.24380009 0.00750520 6153 1519938000 2018.03.01 21:00 5.24215000 5.25290000 5.24047000 5.25352000 5.24466675 0.00760644 9272 1519941600 2018.03.01 22:00 5.25290000 5.24910000 5.23838000 5.25615000 5.24508897 0.00742292 8085 1519945200 2018.03.01 23:00 5.24895000 5.24415000 5.24320000 5.25252000 5.24499954 0.00710286 1884 1519948800 2018.03.02 00:00 5.23606000 5.24660000 5.23397000 5.24750000 5.24515196 0.00675992 499 1519952400 2018.03.02 01:00 5.24660000 5.24650000 5.24400000 5.24895000 5.24528035 0.00621815 947 1519956000 2018.03.02 02:00 5.24645000 5.24729000 5.24265000 5.24779000 5.24547174 0.00521580 2134 1519959600 2018.03.02 03:00 5.24683000 5.25215000 5.24477000 5.25425000 5.24610777 0.00505233 3144 1519963200 2018.03.02 04:00 5.25240000 5.25291000 5.24901000 5.25695000 5.24675560 0.00524142 2961 1519966800 2018.03.02 05:00 5.25291000 5.25310000 5.25120000 5.25455000 5.24735983 0.00532838 1524 1519970400 2018.03.02 06:00 5.25310000 5.25255000 5.25255000 5.25675000 5.24785413 0.00540328 1573 1519974000 2018.03.02 07:00 5.25260000 5.25495000 5.24420000 5.25610000 5.24852993 0.00573713 2474 1519977600 2018.03.02 08:00 5.25495000 5.25025000 5.24601000 5.25535000 5.24869374 0.00575571 3004 1519981200 2018.03.02 09:00 5.25025000 5.24482000 5.24173000 5.25035000 5.24832482 0.00568783 4423 1519984800 2018.03.02 10:00 5.24482000 5.24766000 5.23838000 5.24850000 5.24826150 0.00567861 4996 1519988400 2018.03.02 11:00 5.24755000 5.24744000 5.24550000 5.25435000 5.24818326 0.00552602 4745 1519992000 2018.03.02 12:00 5.24744000 5.25267000 5.24188000 5.25295000 5.24861057 0.00562442 5416 1519995600 2018.03.02 13:00 5.25267000 5.26205000 5.25210000 5.26585000 5.24989052 0.00570832 7348 1519999200 2018.03.02 14:00 5.26205000 5.27255000 5.26137000 5.27330000 5.25204856 0.00756348 5603 1520002800 2018.03.02 15:00 5.27250000 5.26572000 5.25885000 5.27397000 5.25335060 0.00745576 6399 1520006400 2018.03.02 16:00 5.26572000 5.25770000 5.25750000 5.26985000 5.25376483 0.00713591 5330 1520010000 2018.03.02 17:00 5.25825000 5.25867000 5.25497000 5.26759000 5.25423199 0.00728521 4930 1520013600 2018.03.02 18:00 5.25867000 5.24795000 5.24730000 5.26081000 5.25363371 0.00724400 3655 1520017200 2018.03.02 19:00 5.24783000 5.24751000 5.24230000 5.24865000 5.25305050 0.00703670 3167 1520020800 2018.03.02 20:00 5.24751000 5.24906000 5.24572000 5.25190000 5.25267045 0.00696204 3224 1520024400 2018.03.02 21:00 5.24906000 5.25555000 5.24860000 5.25582000 5.25294469 0.00682137 1844 1520028000 2018.03.02 22:00 5.25585000 5.25324000 5.25095000 5.25629000 5.25297282 0.00669943 1068 1520031600 2018.03.02 23:00 5.25312000 5.24974000 5.24848000 5.25380000 5.25266493 0.00678071 1928 1520208000 2018.03.05 00:00 5.25110000 5.25470000 5.24975000 5.26040000 5.25285875 0.00676337 4368 1520211600 2018.03.05 01:00 5.25445000 5.25749000 5.24752000 5.25762000 5.25329982 0.00677498 1248 1520215200 2018.03.05 02:00 5.25739000 5.26082000 5.25586000 5.26225000 5.25401603 0.00688876 795 1520218800 2018.03.05 03:00 5.26079000 5.26040000 5.26015000 5.26495000 5.25462402 0.00699043 1589 1520222400 2018.03.05 04:00 5.26035000 5.25915000 5.25710000 5.26100000 5.25505507 0.00697027 1892 1520226000 2018.03.05 05:00 5.25910000 5.25995000 5.25698000 5.26193000 5.25552125 0.00662422 1560 1520229600 2018.03.05 06:00 5.25995000 5.25781000 5.25334000 5.26030000 5.25573923 0.00637725 1999 1520233200 2018.03.05 07:00 5.25781000 5.25710000 5.25300000 5.25938000 5.25586883 0.00608361 1813 1520236800 2018.03.05 08:00 5.25710000 5.25809000 5.25320000 5.26245000 5.25608037 0.00601668 3144 1520240400 2018.03.05 09:00 5.25843000 5.27051000 5.25383000 5.27693000 5.25745462 0.00650432 8088 1520244000 2018.03.05 10:00 5.27051000 5.27667000 5.26567000 5.27977000 5.25928465 0.00715012 9890 1520247600 2018.03.05 11:00 5.27667000 5.27995000 5.26769000 5.28250000 5.26125278 0.00877286 7097 1520251200 2018.03.05 12:00 5.27995000 5.27830000 5.27694000 5.28598000 5.26287633 0.00993769 5659 1520254800 2018.03.05 13:00 5.27843000 5.27520000 5.26721000 5.28008000 5.26405001 0.01060743 6120 1520258400 2018.03.05 14:00 5.27536000 5.27030000 5.26910000 5.27624000 5.26464525 0.01023760 5438 1520262000 2018.03.05 15:00 5.27030000 5.27380000 5.26665000 5.27430000 5.26551713 0.00990638 6188 1520265600 2018.03.05 16:00 5.27379000 5.27601000 5.27225000 5.28166000 5.26651645 0.00967743 8168 1520269200 2018.03.05 17:00 5.27562000 5.29025000 5.27452000 5.29890000 5.26877679 0.01110698 9076 1520272800 2018.03.05 18:00 5.29028000 5.28051000 5.27939000 5.29721000 5.26989424 0.01107448 6798 1520276400 2018.03.05 19:00 5.28039000 5.27790000 5.27640000 5.28310000 5.27065669 0.01038615 5017 1520280000 2018.03.05 20:00 5.27790000 5.27365000 5.26815000 5.28035000 5.27094177 0.00980918 3949 1520283600 2018.03.05 21:00 5.27370000 5.26876000 5.26861000 5.27625000 5.27073398 0.00933643 3379 1520287200 2018.03.05 22:00 5.26896000 5.27365000 5.26875000 5.27385000 5.27101170 0.00909207 3061 1520290800 2018.03.05 23:00 5.27360000 5.27481000 5.27214000 5.27535000 5.27137344 0.00880049 1227 1520294400 2018.03.06 00:00 5.26708000 5.27350000 5.26395000 5.27815000 5.27157597 0.00835794 874 1520298000 2018.03.06 01:00 5.27360000 5.27682000 5.27360000 5.27806000 5.27207540 0.00794480 1107 1520301600 2018.03.06 02:00 5.27690000 5.27760000 5.27555000 5.28026000 5.27260155 0.00724876 889 1520305200 2018.03.06 03:00 5.27765000 5.27435000 5.27420000 5.27995000 5.27276807 0.00631672 2614 1520308800 2018.03.06 04:00 5.27435000 5.27412000 5.27075000 5.27526000 5.27289683 0.00533360 1816 1520312400 2018.03.06 05:00 5.27412000 5.27070000 5.26977000 5.27660000 5.27268760 0.00544795 1460 1520316000 2018.03.06 06:00 5.27075000 5.26885000 5.26880000 5.27165000 5.27232212 0.00563715 1373 1520319600 2018.03.06 07:00 5.26885000 5.27595000 5.26796000 5.27757000 5.27266763 0.00525561 1966 1520323200 2018.03.06 08:00 5.27590000 5.27010000 5.26580000 5.27740000 5.27242309 0.00524289 2862 1520326800 2018.03.06 09:00 5.27015000 5.26476000 5.26092000 5.27065000 5.27169328 0.00577401 5778 1520330400 2018.03.06 10:00 5.26476000 5.26675000 5.26045000 5.26874000 5.27122249 0.00608204 7373 1520334000 2018.03.06 11:00 5.26671000 5.27262000 5.26472000 5.27449000 5.27135558 0.00600108 5861 1520337600 2018.03.06 12:00 5.27262000 5.26502000 5.26035000 5.27379000 5.27075220 0.00631894 6273 1520341200 2018.03.06 13:00 5.26521000 5.26974000 5.26264000 5.27130000 5.27065580 0.00461735 11555 1520344800 2018.03.06 14:00 5.26968000 5.27535000 5.26924000 5.27938000 5.27110286 0.00404238 7963 1520348400 2018.03.06 15:00 5.27526000 5.27065000 5.26720000 5.27882000 5.27105973 0.00375640 8662 1520352000 2018.03.06 16:00 5.27065000 5.26796000 5.26796000 5.27406000 5.27076452 0.00382928 8217 1520355600 2018.03.06 17:00 5.26796000 5.27310000 5.26735000 5.27404000 5.27098695 0.00378354 7839 1520359200 2018.03.06 18:00 5.27315000 5.26918000 5.26565000 5.27377000 5.27081486 0.00378989 6215 1520362800 2018.03.06 19:00 5.26900000 5.27044000 5.26832000 5.27837000 5.27077916 0.00368967 5511 1520366400 2018.03.06 20:00 5.27044000 5.27267000 5.26810000 5.27667000 5.27095924 0.00364061 4147 1520370000 2018.03.06 21:00 5.27267000 5.26985000 5.26955000 5.27534000 5.27085360 0.00340813 3623 1520373600 2018.03.06 22:00 5.26995000 5.26864000 5.26764000 5.27040000 5.27064278 0.00308170 2339 1520377200 2018.03.06 23:00 5.26864000 5.26800000 5.26705000 5.27238000 5.27039108 0.00300178 1902 1520380800 2018.03.07 00:00 5.26200000 5.27650000 5.26158000 5.28040000 5.27097289 0.00325232 2613 1520384400 2018.03.07 01:00 5.27640000 5.28020000 5.27440000 5.28470000 5.27185166 0.00398471 3155 1520388000 2018.03.07 02:00 5.28005000 5.28060000 5.27745000 5.28445000 5.27268483 0.00454909 3955 1520391600 2018.03.07 03:00 5.28055000 5.27610000 5.27525000 5.28250000 5.27301009 0.00465601 3171 1520395200 2018.03.07 04:00 5.27615000 5.27595000 5.27215000 5.27766000 5.27329008 0.00474310 2676 1520398800 2018.03.07 05:00 5.27623000 5.27769000 5.27623000 5.28126000 5.27370912 0.00455959 1984 1520402400 2018.03.07 06:00 5.27769000 5.27868000 5.27725000 5.28261000 5.27418254 0.00453317 1691 1520406000 2018.03.07 07:00 5.27868000 5.27655000 5.27435000 5.28200000 5.27440801 0.00460729 2512 1520409600 2018.03.07 08:00 5.27650000 5.27465000 5.27250000 5.28040000 5.27443106 0.00410609 6357 1520413200 2018.03.07 09:00 5.27465000 5.27340000 5.26985000 5.27590000 5.27433286 0.00396233 5751 1520416800 2018.03.07 10:00 5.27332000 5.27332000 5.26895000 5.27366000 5.27423640 0.00394818 4208 1520420400 2018.03.07 11:00 5.27332000 5.27844000 5.26184000 5.27882000 5.27463674 0.00401263 5416 1520424000 2018.03.07 12:00 5.27844000 5.27063000 5.26888000 5.28185000 5.27425515 0.00380917 5726 1520427600 2018.03.07 13:00 5.27056000 5.27388000 5.26937000 5.28150000 5.27421942 0.00380162 4872 1520431200 2018.03.07 14:00 5.27375000 5.26905000 5.26450000 5.27512000 5.27372709 0.00384747 5677 1520434800 2018.03.07 15:00 5.26916000 5.27023000 5.25929000 5.27211000 5.27339404 0.00391593 7773 1520438400 2018.03.07 16:00 5.27029000 5.27645000 5.26700000 5.27685000 5.27368508 0.00390523 5835 1520442000 2018.03.07 17:00 5.27653000 5.27422000 5.27055000 5.28163000 5.27373602 0.00379909 6072 1520445600 2018.03.07 18:00 5.27410000 5.27733000 5.27013000 5.27851000 5.27407831 0.00360115 3357 1520449200 2018.03.07 19:00 5.27733000 5.27645000 5.27299000 5.27882000 5.27430418 0.00328691 4219 1520452800 2018.03.07 20:00 5.27674000 5.27518000 5.27452000 5.28071000 5.27438759 0.00322752 1674 1520456400 2018.03.07 21:00 5.27518000 5.27659000 5.27257000 5.27719000 5.27459735 0.00294011 2088 1520460000 2018.03.07 22:00 5.27661000 5.27563000 5.27460000 5.27875000 5.27469570 0.00261195 2977 1520463600 2018.03.07 23:00 5.27563000 5.28560000 5.27440000 5.29095000 5.27573420 0.00347637 2362 1520467200 2018.03.08 00:00 5.27855000 5.28985000 5.27796000 5.29305000 5.27707856 0.00475654 988 1520470800 2018.03.08 01:00 5.28985000 5.29720000 5.28735000 5.29755000 5.27899489 0.00679595 2150 1520474400 2018.03.08 02:00 5.29720000 5.29765000 5.29202000 5.29885000 5.28077157 0.00835845 1952 1520478000 2018.03.08 03:00 5.29785000 5.29364000 5.29229000 5.29870000 5.28199713 0.00911985 2370 1520481600 2018.03.08 04:00 5.29364000 5.29216000 5.29178000 5.29475000 5.28296502 0.00952574 2047 1520485200 2018.03.08 05:00 5.29215000 5.29297000 5.29050000 5.29300000 5.28391788 0.00980608 3016 1520488800 2018.03.08 06:00 5.29297000 5.29480000 5.29220000 5.29735000 5.28495427 0.01008595 1599 1520492400 2018.03.08 07:00 5.29480000 5.29300000 5.28905000 5.29860000 5.28572053 0.01034395 2955 1520496000 2018.03.08 08:00 5.29315000 5.29055000 5.28920000 5.29685000 5.28618048 0.00994584 2795 1520499600 2018.03.08 09:00 5.29060000 5.29790000 5.28970000 5.29906000 5.28729663 0.01012419 4587 1520503200 2018.03.08 10:00 5.29798000 5.30880000 5.29487000 5.30951000 5.28934457 0.01073123 9332 1520506800 2018.03.08 11:00 5.30875000 5.29359000 5.29304000 5.30879000 5.28974889 0.00995292 8954 1520510400 2018.03.08 12:00 5.29359000 5.29364000 5.28895000 5.29626000 5.29011947 0.00958058 6994 1520514000 2018.03.08 13:00 5.29360000 5.29068000 5.28880000 5.29652000 5.29017286 0.00890030 6807 1520517600 2018.03.08 14:00 5.29070000 5.29215000 5.28850000 5.29599000 5.29036116 0.00843287 8085 1520521200 2018.03.08 15:00 5.29215000 5.29304000 5.29055000 5.30193000 5.29061629 0.00783692 13876 1520524800 2018.03.08 16:00 5.29307000 5.29819000 5.28930000 5.30215000 5.29133759 0.00709543 11674 1520528400 2018.03.08 17:00 5.29819000 5.29196000 5.28819000 5.30074000 5.29139687 0.00626726 8607 1520532000 2018.03.08 18:00 5.29193000 5.28997000 5.28737000 5.29367000 5.29126098 0.00525742 5742 1520535600 2018.03.08 19:00 5.28997000 5.29211000 5.28477000 5.29284000 5.29134184 0.00506030 4330 1520539200 2018.03.08 20:00 5.29211000 5.28800000 5.28710000 5.29327000 5.29102357 0.00528306 3569 1520542800 2018.03.08 21:00 5.28805000 5.27825000 5.27163000 5.28810000 5.28980704 0.00638916 5654 1520546400 2018.03.08 22:00 5.27825000 5.28425000 5.27795000 5.28470000 5.28927779 0.00651166 4363 1520550000 2018.03.08 23:00 5.28410000 5.28405000 5.28190000 5.28764000 5.28877991 0.00676597 1948 1520553600 2018.03.09 00:00 5.27341000 5.27590000 5.26460000 5.28015000 5.28755325 0.00780507 838 1520557200 2018.03.09 01:00 5.27583000 5.27972000 5.27493000 5.28250000 5.28680723 0.00821671 998 1520560800 2018.03.09 02:00 5.27989000 5.27634000 5.27634000 5.28068000 5.28581035 0.00873894 1032 1520564400 2018.03.09 03:00 5.27634000 5.28010000 5.27510000 5.28180000 5.28526651 0.00889584 3826 1520568000 2018.03.09 04:00 5.27995000 5.27935000 5.27850000 5.28340000 5.28470303 0.00912901 2103 1520571600 2018.03.09 05:00 5.27935000 5.28330000 5.27880000 5.28380000 5.28456941 0.00869136 1515 1520575200 2018.03.09 06:00 5.28335000 5.28125000 5.27790000 5.28540000 5.28425327 0.00692270 1809 1520578800 2018.03.09 07:00 5.28135000 5.27830000 5.27591000 5.28315000 5.28368629 0.00686320 2182 1520582400 2018.03.09 08:00 5.27835000 5.27336000 5.27265000 5.28015000 5.28270284 0.00707640 2407 1520586000 2018.03.09 09:00 5.27321000 5.28545000 5.27001000 5.28612000 5.28296447 0.00682121 3252 1520589600 2018.03.09 10:00 5.28545000 5.28118000 5.27824000 5.28866000 5.28279452 0.00653831 4952 1520593200 2018.03.09 11:00 5.28118000 5.28040000 5.27632000 5.28455000 5.28256647 0.00616166 4671 1520596800 2018.03.09 12:00 5.28067000 5.28358000 5.27552000 5.28485000 5.28266300 0.00508581 4191 1520600400 2018.03.09 13:00 5.28358000 5.28320000 5.27975000 5.28590000 5.28271414 0.00465173 3595 1520604000 2018.03.09 14:00 5.28320000 5.28752000 5.27926000 5.28864000 5.28317184 0.00460708 4559 1520607600 2018.03.09 15:00 5.28752000 5.27970000 5.26692000 5.29160000 5.28284119 0.00407581 8566 1520611200 2018.03.09 16:00 5.27974000 5.28315000 5.27479000 5.28606000 5.28287060 0.00392432 7885 1520614800 2018.03.09 17:00 5.28325000 5.29025000 5.28217000 5.29878000 5.28357340 0.00441038 7494 1520618400 2018.03.09 18:00 5.29030000 5.28573000 5.28559000 5.29440000 5.28377879 0.00452961 4145 1520622000 2018.03.09 19:00 5.28543000 5.28839000 5.28315000 5.29079000 5.28421795 0.00484771 3575 1520625600 2018.03.09 20:00 5.28835000 5.28560000 5.28505000 5.29004000 5.28434958 0.00454536 2522 1520629200 2018.03.09 21:00 5.28570000 5.27803000 5.27755000 5.28605000 5.28374771 0.00440126 1923 1520632800 2018.03.09 22:00 5.27803000 5.27780000 5.27515000 5.27999000 5.28318126 0.00412995 2273 1520636400 2018.03.09 23:00 5.27758000 5.27690000 5.27620000 5.27995000 5.28258305 0.00420060 1680 1520812800 2018.03.12 00:00 5.27150000 5.27620000 5.27150000 5.27856000 5.28197514 0.00433325 300 1520816400 2018.03.12 01:00 5.27713000 5.28124000 5.27713000 5.28331000 5.28190513 0.00432497 674 1520820000 2018.03.12 02:00 5.28129000 5.28211000 5.28110000 5.28221000 5.28192464 0.00432277 20 1520852400 2018.03.12 11:00 5.29127000 5.29113000 5.29100000 5.29195000 5.28280134 0.00468460 130 1520856000 2018.03.12 12:00 5.29115000 5.29008000 5.28730000 5.29133000 5.28349454 0.00445118 2491