Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.57993000 1.58013000 0.00001000 5.00000000 20.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 1.47499000 1.47620000 1.47488000 1.47779000 1.47620000 0.00000000 6185 1510160400 2017.11.08 17:00 1.47618000 1.47607000 1.47550000 1.47825000 1.47618762 0.00000000 7398 1510164000 2017.11.08 18:00 1.47607000 1.47514000 1.47493000 1.47614000 1.47608785 0.00000000 5829 1510167600 2017.11.08 19:00 1.47515000 1.47548000 1.47363000 1.47583000 1.47602996 0.00000000 3955 1510171200 2017.11.08 20:00 1.47547000 1.47571000 1.47500000 1.47643000 1.47599948 0.00000000 3335 1510174800 2017.11.08 21:00 1.47571000 1.47547000 1.47536000 1.47614000 1.47594906 0.00000000 3072 1510178400 2017.11.08 22:00 1.47547000 1.47568000 1.47498000 1.47568000 1.47592343 0.00000000 3293 1510182000 2017.11.08 23:00 1.47568000 1.47549000 1.47532000 1.47602000 1.47588215 0.00000000 1866 1510185600 2017.11.09 00:00 1.47559000 1.47568000 1.47488000 1.47595000 1.47586290 0.00000000 1625 1510189200 2017.11.09 01:00 1.47572000 1.47580000 1.47541000 1.47609000 1.47585691 0.00000000 1092 1510192800 2017.11.09 02:00 1.47579000 1.47641000 1.47550000 1.47663000 1.47590959 0.00000000 2282 1510196400 2017.11.09 03:00 1.47638000 1.47602000 1.47563000 1.47641000 1.47592010 0.00000000 2047 1510200000 2017.11.09 04:00 1.47602000 1.47591000 1.47576000 1.47657000 1.47591914 0.00000000 2011 1510203600 2017.11.09 05:00 1.47590000 1.47636000 1.47564000 1.47650000 1.47596113 0.00000000 1871 1510207200 2017.11.09 06:00 1.47635000 1.47632000 1.47600000 1.47648000 1.47599530 0.00000000 1425 1510210800 2017.11.09 07:00 1.47632000 1.47668000 1.47628000 1.47747000 1.47606051 0.00000000 2611 1510214400 2017.11.09 08:00 1.47666000 1.47652000 1.47604000 1.47688000 1.47610427 0.00000000 2362 1510218000 2017.11.09 09:00 1.47654000 1.47641000 1.47606000 1.47713000 1.47613339 0.00000000 4761 1510221600 2017.11.09 10:00 1.47637000 1.47523000 1.47453000 1.47662000 1.47604735 0.00000000 5364 1510225200 2017.11.09 11:00 1.47522000 1.47615000 1.47499000 1.47617000 1.47605713 0.00045056 3070 1510228800 2017.11.09 12:00 1.47617000 1.47658000 1.47601000 1.47709000 1.47610693 0.00047776 2890 1510232400 2017.11.09 13:00 1.47659000 1.47752000 1.47548000 1.47837000 1.47624150 0.00060612 7297 1510236000 2017.11.09 14:00 1.47756000 1.47705000 1.47585000 1.47763000 1.47631850 0.00060291 6470 1510239600 2017.11.09 15:00 1.47703000 1.47675000 1.47619000 1.47940000 1.47635960 0.00059174 7994 1510243200 2017.11.09 16:00 1.47673000 1.47922000 1.47525000 1.47931000 1.47663202 0.00090043 7452 1510246800 2017.11.09 17:00 1.47924000 1.47602000 1.47547000 1.47932000 1.47657373 0.00085859 9655 1510250400 2017.11.09 18:00 1.47604000 1.47849000 1.47601000 1.47936000 1.47675623 0.00096433 9396 1510254000 2017.11.09 19:00 1.47848000 1.47581000 1.47580000 1.47857000 1.47666612 0.00092997 8608 1510257600 2017.11.09 20:00 1.47583000 1.47632000 1.47521000 1.47657000 1.47663315 0.00090417 5478 1510261200 2017.11.09 21:00 1.47631000 1.47611000 1.47536000 1.47659000 1.47658333 0.00089168 3941 1510264800 2017.11.09 22:00 1.47613000 1.47582000 1.47538000 1.47624000 1.47651063 0.00090844 3419 1510268400 2017.11.09 23:00 1.47584000 1.47634000 1.47516000 1.47645000 1.47649438 0.00090400 2158 1510272000 2017.11.10 00:00 1.47628000 1.47664000 1.47581000 1.47695000 1.47650825 0.00089331 1938 1510275600 2017.11.10 01:00 1.47662000 1.47668000 1.47619000 1.47681000 1.47652461 0.00089138 1394 1510279200 2017.11.10 02:00 1.47668000 1.47645000 1.47620000 1.47735000 1.47651750 0.00089131 4189 1510282800 2017.11.10 03:00 1.47645000 1.47633000 1.47584000 1.47668000 1.47649964 0.00089382 2362 1510286400 2017.11.10 04:00 1.47634000 1.47634000 1.47598000 1.47668000 1.47648444 0.00089658 1790 1510290000 2017.11.10 05:00 1.47637000 1.47591000 1.47574000 1.47650000 1.47642973 0.00091345 1588 1510293600 2017.11.10 06:00 1.47590000 1.47587000 1.47561000 1.47601000 1.47637642 0.00089511 1334 1510297200 2017.11.10 07:00 1.47586000 1.47562000 1.47540000 1.47593000 1.47630438 0.00092937 1238 1510300800 2017.11.10 08:00 1.47562000 1.47563000 1.47523000 1.47581000 1.47624016 0.00095804 1963 1510304400 2017.11.10 09:00 1.47565000 1.47443000 1.47433000 1.47629000 1.47606776 0.00104003 5038 1510308000 2017.11.10 10:00 1.47442000 1.47499000 1.47386000 1.47520000 1.47596512 0.00107115 5202 1510311600 2017.11.10 11:00 1.47500000 1.47763000 1.47452000 1.47770000 1.47612368 0.00107879 5323 1510315200 2017.11.10 12:00 1.47762000 1.47672000 1.47624000 1.47765000 1.47618047 0.00083421 3984 1510318800 2017.11.10 13:00 1.47671000 1.47536000 1.47472000 1.47671000 1.47610233 0.00085642 3836 1510322400 2017.11.10 14:00 1.47535000 1.47629000 1.47502000 1.47631000 1.47612020 0.00067219 4231 1510326000 2017.11.10 15:00 1.47630000 1.47704000 1.47595000 1.47735000 1.47620780 0.00070426 5752 1510329600 2017.11.10 16:00 1.47702000 1.47976000 1.47692000 1.48003000 1.47654611 0.00108613 6855 1510333200 2017.11.10 17:00 1.47974000 1.47823000 1.47801000 1.48116000 1.47670648 0.00117612 7907 1510336800 2017.11.10 18:00 1.47822000 1.47891000 1.47772000 1.47955000 1.47691634 0.00130111 6921 1510340400 2017.11.10 19:00 1.47893000 1.47899000 1.47835000 1.47928000 1.47711383 0.00142101 4588 1510344000 2017.11.10 20:00 1.47898000 1.47951000 1.47895000 1.48008000 1.47734204 0.00157312 3272 1510347600 2017.11.10 21:00 1.47950000 1.47924000 1.47893000 1.47990000 1.47752279 0.00167415 2915 1510351200 2017.11.10 22:00 1.47924000 1.47892000 1.47868000 1.47947000 1.47765586 0.00172534 2580 1510354800 2017.11.10 23:00 1.47891000 1.47907000 1.47885000 1.48031000 1.47779054 0.00176738 1581 1510531200 2017.11.13 00:00 1.47806000 1.47932000 1.47733000 1.47973000 1.47793620 0.00181067 1022 1510534800 2017.11.13 01:00 1.47932000 1.48014000 1.47927000 1.48026000 1.47814609 0.00187302 1259 1510538400 2017.11.13 02:00 1.48013000 1.47842000 1.47806000 1.48016000 1.47817218 0.00181006 2324 1510542000 2017.11.13 03:00 1.47841000 1.47858000 1.47825000 1.47900000 1.47821102 0.00172765 1555 1510545600 2017.11.13 04:00 1.47857000 1.47853000 1.47825000 1.47892000 1.47824140 0.00163410 1239 1510549200 2017.11.13 05:00 1.47852000 1.47867000 1.47839000 1.47897000 1.47828222 0.00139888 960 1510552800 2017.11.13 06:00 1.47867000 1.47836000 1.47814000 1.47879000 1.47828962 0.00118903 554 1510556400 2017.11.13 07:00 1.47836000 1.47829000 1.47804000 1.47845000 1.47828966 0.00117984 1540 1510560000 2017.11.13 08:00 1.47829000 1.47785000 1.47739000 1.47829000 1.47824779 0.00113828 2142 1510563600 2017.11.13 09:00 1.47787000 1.47763000 1.47709000 1.47810000 1.47818895 0.00097018 4895 1510567200 2017.11.13 10:00 1.47764000 1.47977000 1.47756000 1.47977000 1.47833953 0.00085801 5698 1510570800 2017.11.13 11:00 1.47977000 1.47925000 1.47874000 1.48025000 1.47842624 0.00077997 4174 1510574400 2017.11.13 12:00 1.47925000 1.47934000 1.47904000 1.47986000 1.47851326 0.00070342 2577 1510578000 2017.11.13 13:00 1.47934000 1.47945000 1.47876000 1.48000000 1.47860248 0.00068664 2380 1510581600 2017.11.13 14:00 1.47946000 1.48056000 1.47924000 1.48089000 1.47878891 0.00073955 3906 1510585200 2017.11.13 15:00 1.48055000 1.48373000 1.48030000 1.48388000 1.47925949 0.00125321 4975 1510588800 2017.11.13 16:00 1.48373000 1.48377000 1.48282000 1.48473000 1.47968906 0.00161561 6059 1510592400 2017.11.13 17:00 1.48378000 1.48382000 1.48267000 1.48425000 1.48008248 0.00190273 6746 1510596000 2017.11.13 18:00 1.48381000 1.48436000 1.48308000 1.48534000 1.48048987 0.00217836 5531 1510599600 2017.11.13 19:00 1.48436000 1.48420000 1.48383000 1.48496000 1.48084321 0.00237928 2962 1510603200 2017.11.13 20:00 1.48419000 1.48528000 1.48419000 1.48551000 1.48126576 0.00264534 2492 1510606800 2017.11.13 21:00 1.48528000 1.48517000 1.48489000 1.48594000 1.48163759 0.00286658 2904 1510610400 2017.11.13 22:00 1.48521000 1.48526000 1.48473000 1.48588000 1.48198259 0.00297493 3132 1510614000 2017.11.13 23:00 1.48526000 1.48545000 1.48465000 1.48549000 1.48231282 0.00305644 1350 1510617600 2017.11.14 00:00 1.48537000 1.48552000 1.48512000 1.48604000 1.48261826 0.00309119 823 1510621200 2017.11.14 01:00 1.48554000 1.48568000 1.48547000 1.48579000 1.48290986 0.00310007 1850 1510624800 2017.11.14 02:00 1.48569000 1.48683000 1.48550000 1.48687000 1.48328320 0.00312154 2445 1510628400 2017.11.14 03:00 1.48683000 1.48648000 1.48619000 1.48692000 1.48358766 0.00304824 1910 1510632000 2017.11.14 04:00 1.48648000 1.48692000 1.48648000 1.48727000 1.48390503 0.00289929 1512 1510635600 2017.11.14 05:00 1.48689000 1.48713000 1.48689000 1.48758000 1.48421217 0.00265621 1124 1510639200 2017.11.14 06:00 1.48713000 1.48722000 1.48694000 1.48739000 1.48449863 0.00256311 750 1510642800 2017.11.14 07:00 1.48723000 1.48724000 1.48704000 1.48764000 1.48475971 0.00235506 1384 1510646400 2017.11.14 08:00 1.48725000 1.48674000 1.48670000 1.48755000 1.48494831 0.00205021 2175 1510650000 2017.11.14 09:00 1.48677000 1.48969000 1.48676000 1.49001000 1.48539990 0.00186393 5492 1510653600 2017.11.14 10:00 1.48969000 1.49315000 1.48946000 1.49325000 1.48613800 0.00216713 5584 1510657200 2017.11.14 11:00 1.49318000 1.49306000 1.49188000 1.49366000 1.48679724 0.00256198 4391 1510660800 2017.11.14 12:00 1.49304000 1.49330000 1.49243000 1.49412000 1.48741655 0.00286311 4177 1510664400 2017.11.14 13:00 1.49330000 1.49227000 1.49153000 1.49330000 1.48787878 0.00297002 3561 1510668000 2017.11.14 14:00 1.49228000 1.49393000 1.49212000 1.49434000 1.48845509 0.00319300 6421 1510671600 2017.11.14 15:00 1.49393000 1.49435000 1.49197000 1.49464000 1.48901651 0.00335479 9387 1510675200 2017.11.14 16:00 1.49435000 1.49786000 1.49358000 1.49800000 1.48985875 0.00386398 8081 1510678800 2017.11.14 17:00 1.49786000 1.50063000 1.49777000 1.50121000 1.49088458 0.00453067 10324 1510682400 2017.11.14 18:00 1.50064000 1.49757000 1.49752000 1.50097000 1.49152129 0.00469150 8559 1510686000 2017.11.14 19:00 1.49757000 1.50102000 1.49756000 1.50120000 1.49242593 0.00508367 5220 1510689600 2017.11.14 20:00 1.50102000 1.50225000 1.50093000 1.50275000 1.49336155 0.00544487 6605 1510693200 2017.11.14 21:00 1.50225000 1.50138000 1.50116000 1.50240000 1.49412521 0.00557864 3712 1510696800 2017.11.14 22:00 1.50138000 1.50172000 1.50088000 1.50191000 1.49484853 0.00569992 2464 1510700400 2017.11.14 23:00 1.50168000 1.50178000 1.50133000 1.50255000 1.49550867 0.00568664 2303 1510704000 2017.11.15 00:00 1.50192000 1.50245000 1.50128000 1.50333000 1.49616975 0.00564401 1698 1510707600 2017.11.15 01:00 1.50244000 1.50188000 1.50186000 1.50250000 1.49671358 0.00546878 1237 1510711200 2017.11.15 02:00 1.50186000 1.50300000 1.50176000 1.50323000 1.49731229 0.00526077 3424 1510714800 2017.11.15 03:00 1.50299000 1.50216000 1.50209000 1.50333000 1.49777397 0.00487947 2486 1510718400 2017.11.15 04:00 1.50217000 1.50244000 1.50193000 1.50311000 1.49821836 0.00430642 1880 1510722000 2017.11.15 05:00 1.50245000 1.50206000 1.50180000 1.50259000 1.49858423 0.00390795 1495 1510725600 2017.11.15 06:00 1.50204000 1.50236000 1.50184000 1.50270000 1.49894383 0.00375101 1248 1510729200 2017.11.15 07:00 1.50236000 1.50151000 1.50151000 1.50236000 1.49918822 0.00350878 1403 1510732800 2017.11.15 08:00 1.50150000 1.50153000 1.50094000 1.50192000 1.49941125 0.00323222 2027 1510736400 2017.11.15 09:00 1.50154000 1.50246000 1.50149000 1.50358000 1.49970161 0.00277276 6649 1510740000 2017.11.15 10:00 1.50244000 1.50644000 1.50228000 1.50650000 1.50034336 0.00256878 7895 1510743600 2017.11.15 11:00 1.50643000 1.50604000 1.50555000 1.50711000 1.50088590 0.00223634 6270 1510747200 2017.11.15 12:00 1.50604000 1.50653000 1.50470000 1.50660000 1.50142343 0.00219996 5483 1510750800 2017.11.15 13:00 1.50663000 1.50943000 1.50641000 1.50951000 1.50218596 0.00254852 5219 1510754400 2017.11.15 14:00 1.50945000 1.50991000 1.50897000 1.51088000 1.50292158 0.00267243 5426 1510758000 2017.11.15 15:00 1.50992000 1.51053000 1.50828000 1.51223000 1.50364619 0.00299545 12856 1510761600 2017.11.15 16:00 1.51054000 1.51030000 1.50999000 1.51254000 1.50427989 0.00326613 14585 1510765200 2017.11.15 17:00 1.51029000 1.50738000 1.50738000 1.51054000 1.50457514 0.00326013 12043 1510768800 2017.11.15 18:00 1.50738000 1.50767000 1.50610000 1.50767000 1.50486989 0.00325565 8044 1510772400 2017.11.15 19:00 1.50767000 1.50772000 1.50719000 1.50861000 1.50514133 0.00322923 4355 1510776000 2017.11.15 20:00 1.50772000 1.50793000 1.50709000 1.50824000 1.50540691 0.00321773 4059 1510779600 2017.11.15 21:00 1.50792000 1.50575000 1.50492000 1.50808000 1.50543959 0.00311807 5642 1510783200 2017.11.15 22:00 1.50573000 1.50518000 1.50466000 1.50592000 1.50541487 0.00307326 4911 1510786800 2017.11.15 23:00 1.50520000 1.50492000 1.50459000 1.50565000 1.50536774 0.00299597 2347 1510790400 2017.11.16 00:00 1.50483000 1.50276000 1.50247000 1.50561000 1.50511938 0.00303703 2430 1510794000 2017.11.16 01:00 1.50277000 1.50421000 1.50273000 1.50505000 1.50503277 0.00299362 2610 1510797600 2017.11.16 02:00 1.50423000 1.50421000 1.50404000 1.50504000 1.50495441 0.00296902 2838 1510801200 2017.11.16 03:00 1.50422000 1.50479000 1.50413000 1.50482000 1.50493876 0.00287491 1832 1510804800 2017.11.16 04:00 1.50481000 1.50404000 1.50374000 1.50483000 1.50485316 0.00282554 1962 1510808400 2017.11.16 05:00 1.50407000 1.50363000 1.50350000 1.50423000 1.50473667 0.00285693 1229 1510812000 2017.11.16 06:00 1.50363000 1.50381000 1.50344000 1.50411000 1.50464841 0.00288967 1258 1510815600 2017.11.16 07:00 1.50383000 1.50382000 1.50369000 1.50430000 1.50456952 0.00292281 1114 1510819200 2017.11.16 08:00 1.50378000 1.50590000 1.50358000 1.50607000 1.50469623 0.00283609 2522 1510822800 2017.11.16 09:00 1.50590000 1.50352000 1.50330000 1.50659000 1.50458421 0.00269707 5817 1510826400 2017.11.16 10:00 1.50353000 1.50417000 1.50351000 1.50542000 1.50454476 0.00243869 7111 1510830000 2017.11.16 11:00 1.50416000 1.50243000 1.50174000 1.50426000 1.50434335 0.00216494 5863 1510833600 2017.11.16 12:00 1.50239000 1.50269000 1.50143000 1.50351000 1.50418589 0.00179625 4526 1510837200 2017.11.16 13:00 1.50269000 1.50233000 1.50078000 1.50277000 1.50400914 0.00174845 4635 1510840800 2017.11.16 14:00 1.50233000 1.50113000 1.50036000 1.50241000 1.50373494 0.00173409 4725 1510844400 2017.11.16 15:00 1.50113000 1.50143000 1.50017000 1.50315000 1.50351542 0.00161666 8567 1510848000 2017.11.16 16:00 1.50134000 1.50252000 1.49989000 1.50301000 1.50342062 0.00131358 8898 1510851600 2017.11.16 17:00 1.50252000 1.49924000 1.49860000 1.50270000 1.50302246 0.00155551 9751 1510855200 2017.11.16 18:00 1.49924000 1.49931000 1.49815000 1.50067000 1.50266889 0.00173653 6993 1510858800 2017.11.16 19:00 1.49932000 1.49987000 1.49916000 1.50041000 1.50240233 0.00181376 4786 1510862400 2017.11.16 20:00 1.49986000 1.49902000 1.49881000 1.50015000 1.50208021 0.00202206 3970 1510866000 2017.11.16 21:00 1.49901000 1.50022000 1.49823000 1.50055000 1.50190304 0.00204476 3713 1510869600 2017.11.16 22:00 1.50024000 1.50139000 1.49968000 1.50139000 1.50185418 0.00199140 2453 1510873200 2017.11.16 23:00 1.50139000 1.50112000 1.50065000 1.50194000 1.50178426 0.00189686 2316 1510876800 2017.11.17 00:00 1.50115000 1.50129000 1.50084000 1.50147000 1.50173719 0.00183655 1374 1510880400 2017.11.17 01:00 1.50126000 1.50261000 1.50066000 1.50269000 1.50182031 0.00179254 1788 1510884000 2017.11.17 02:00 1.50262000 1.50283000 1.50218000 1.50324000 1.50191647 0.00175252 2984 1510887600 2017.11.17 03:00 1.50283000 1.50352000 1.50235000 1.50406000 1.50206919 0.00175196 4647 1510891200 2017.11.17 04:00 1.50351000 1.50292000 1.50222000 1.50352000 1.50215022 0.00156262 4536 1510894800 2017.11.17 05:00 1.50292000 1.50281000 1.50210000 1.50311000 1.50221306 0.00156124 2142 1510898400 2017.11.17 06:00 1.50281000 1.50282000 1.50277000 1.50357000 1.50227086 0.00153020 1708 1510902000 2017.11.17 07:00 1.50282000 1.50325000 1.50247000 1.50363000 1.50236411 0.00158714 1412 1510905600 2017.11.17 08:00 1.50326000 1.50467000 1.50289000 1.50484000 1.50258372 0.00176434 2405 1510909200 2017.11.17 09:00 1.50468000 1.50282000 1.50271000 1.50475000 1.50260622 0.00177510 5596 1510912800 2017.11.17 10:00 1.50284000 1.50424000 1.50207000 1.50590000 1.50276182 0.00184960 7509 1510916400 2017.11.17 11:00 1.50425000 1.50437000 1.50400000 1.50588000 1.50291498 0.00192499 4351 1510920000 2017.11.17 12:00 1.50436000 1.50487000 1.50377000 1.50505000 1.50310117 0.00205058 3886 1510923600 2017.11.17 13:00 1.50486000 1.50297000 1.50283000 1.50608000 1.50308868 0.00185515 4730 1510927200 2017.11.17 14:00 1.50297000 1.50409000 1.50256000 1.50463000 1.50318404 0.00169793 5137 1510930800 2017.11.17 15:00 1.50409000 1.50930000 1.50354000 1.50992000 1.50376652 0.00216609 10046 1510934400 2017.11.17 16:00 1.50928000 1.51199000 1.50925000 1.51203000 1.50454971 0.00276703 10015 1510938000 2017.11.17 17:00 1.51199000 1.50933000 1.50921000 1.51233000 1.50500497 0.00290231 8497 1510941600 2017.11.17 18:00 1.50934000 1.50851000 1.50753000 1.51009000 1.50533878 0.00297015 9803 1510945200 2017.11.17 19:00 1.50848000 1.50718000 1.50662000 1.50860000 1.50551414 0.00288344 5428 1510948800 2017.11.17 20:00 1.50718000 1.50667000 1.50627000 1.50781000 1.50562422 0.00275585 4034 1510952400 2017.11.17 21:00 1.50668000 1.50546000 1.50533000 1.50671000 1.50560858 0.00267015 3485 1510956000 2017.11.17 22:00 1.50545000 1.50556000 1.50318000 1.50570000 1.50560395 0.00259646 4224 1510959600 2017.11.17 23:00 1.50556000 1.50567000 1.50452000 1.50670000 1.50561024 0.00255467 2542 1511136000 2017.11.20 00:00 1.50431000 1.50282000 1.50282000 1.50628000 1.50534451 0.00255926 1247 1511139600 2017.11.20 01:00 1.50291000 1.50119000 1.49878000 1.50354000 1.50494884 0.00269878 3818 1511143200 2017.11.20 02:00 1.50119000 1.50062000 1.50053000 1.50190000 1.50453657 0.00290447 4226 1511146800 2017.11.20 03:00 1.50060000 1.50176000 1.50053000 1.50212000 1.50427213 0.00302685 2037 1511150400 2017.11.20 04:00 1.50175000 1.50150000 1.50089000 1.50192000 1.50400812 0.00316488 2590 1511154000 2017.11.20 05:00 1.50150000 1.50088000 1.50076000 1.50158000 1.50371020 0.00332934 1095 1511157600 2017.11.20 06:00 1.50087000 1.49999000 1.49971000 1.50091000 1.50335590 0.00355179 1066 1511161200 2017.11.20 07:00 1.49999000 1.50003000 1.49978000 1.50044000 1.50303915 0.00373556 1598 1511164800 2017.11.20 08:00 1.50002000 1.50054000 1.49985000 1.50076000 1.50280113 0.00384153 2284 1511168400 2017.11.20 09:00 1.50054000 1.50090000 1.50045000 1.50184000 1.50262007 0.00393393 5345 1511172000 2017.11.20 10:00 1.50090000 1.50634000 1.50068000 1.50694000 1.50297435 0.00387122 9741 1511175600 2017.11.20 11:00 1.50635000 1.50523000 1.50473000 1.50670000 1.50318918 0.00357756 4868 1511179200 2017.11.20 12:00 1.50518000 1.50618000 1.50504000 1.50675000 1.50347402 0.00301601 4559 1511182800 2017.11.20 13:00 1.50618000 1.50507000 1.50461000 1.50772000 1.50362601 0.00273722 4638 1511186400 2017.11.20 14:00 1.50504000 1.50635000 1.50474000 1.50678000 1.50388544 0.00260863 5178 1511190000 2017.11.20 15:00 1.50636000 1.50446000 1.50397000 1.50662000 1.50394016 0.00251776 8178 1511193600 2017.11.20 16:00 1.50444000 1.50303000 1.50276000 1.50504000 1.50385348 0.00242559 8008 1511197200 2017.11.20 17:00 1.50302000 1.50362000 1.50228000 1.50398000 1.50383124 0.00239240 7954 1511200800 2017.11.20 18:00 1.50362000 1.50226000 1.50196000 1.50400000 1.50368160 0.00233407 9489 1511204400 2017.11.20 19:00 1.50226000 1.50209000 1.50157000 1.50279000 1.50353002 0.00226170 4605 1511208000 2017.11.20 20:00 1.50209000 1.50210000 1.50152000 1.50270000 1.50339383 0.00223309 4002 1511211600 2017.11.20 21:00 1.50209000 1.50279000 1.50109000 1.50363000 1.50333632 0.00216693 5176 1511215200 2017.11.20 22:00 1.50285000 1.50233000 1.50193000 1.50323000 1.50324048 0.00207306 3225 1511218800 2017.11.20 23:00 1.50231000 1.50398000 1.50210000 1.50421000 1.50331091 0.00206313 2916 1511222400 2017.11.21 00:00 1.50391000 1.50321000 1.50298000 1.50402000 1.50330130 0.00202200 1499 1511226000 2017.11.21 01:00 1.50321000 1.50397000 1.50304000 1.50434000 1.50336499 0.00195746 1446 1511229600 2017.11.21 02:00 1.50397000 1.50425000 1.50363000 1.50445000 1.50344927 0.00181558 3609 1511233200 2017.11.21 03:00 1.50425000 1.50359000 1.50340000 1.50441000 1.50346268 0.00164576 2536 1511236800 2017.11.21 04:00 1.50361000 1.50307000 1.50292000 1.50362000 1.50342528 0.00152031 1391 1511240400 2017.11.21 05:00 1.50306000 1.50316000 1.50294000 1.50340000 1.50340001 0.00142067 1027 1511244000 2017.11.21 06:00 1.50315000 1.50349000 1.50296000 1.50365000 1.50340858 0.00125749 886 1511247600 2017.11.21 07:00 1.50350000 1.50373000 1.50320000 1.50396000 1.50343919 0.00118640 873 1511251200 2017.11.21 08:00 1.50380000 1.50386000 1.50346000 1.50454000 1.50347927 0.00101778 1885 1511254800 2017.11.21 09:00 1.50385000 1.50347000 1.50308000 1.50463000 1.50347839 0.00095357 4701 1511258400 2017.11.21 10:00 1.50347000 1.50652000 1.50305000 1.50816000 1.50376807 0.00102981 7124 1511262000 2017.11.21 11:00 1.50653000 1.50231000 1.50118000 1.50653000 1.50362920 0.00102160 6996 1511265600 2017.11.21 12:00 1.50230000 1.50154000 1.50125000 1.50297000 1.50343023 0.00106743 7010 1511269200 2017.11.21 13:00 1.50154000 1.50160000 1.50023000 1.50221000 1.50325592 0.00111507 4971 1511272800 2017.11.21 14:00 1.50160000 1.50046000 1.50042000 1.50269000 1.50298964 0.00124889 6204 1511276400 2017.11.21 15:00 1.50053000 1.50142000 1.49969000 1.50344000 1.50284015 0.00129638 7046 1511280000 2017.11.21 16:00 1.50138000 1.49802000 1.49666000 1.50152000 1.50238109 0.00173900 9908 1511283600 2017.11.21 17:00 1.49805000 1.49650000 1.49624000 1.49876000 1.50182099 0.00228450 10094 1511287200 2017.11.21 18:00 1.49651000 1.49912000 1.49606000 1.49953000 1.50156375 0.00243229 8232 1511290800 2017.11.21 19:00 1.49913000 1.49973000 1.49816000 1.49992000 1.50138911 0.00245517 5469 1511294400 2017.11.21 20:00 1.49973000 1.50074000 1.49938000 1.50124000 1.50132729 0.00244252 4856 1511298000 2017.11.21 21:00 1.50074000 1.50010000 1.49990000 1.50152000 1.50121040 0.00241332 5032 1511301600 2017.11.21 22:00 1.50010000 1.50076000 1.49984000 1.50090000 1.50116751 0.00232651 3649 1511305200 2017.11.21 23:00 1.50077000 1.50005000 1.49986000 1.50114000 1.50106108 0.00229348 2453 1511308800 2017.11.22 00:00 1.49975000 1.49981000 1.49939000 1.50100000 1.50094193 0.00228305 1527 1511312400 2017.11.22 01:00 1.49981000 1.49978000 1.49915000 1.50060000 1.50083127 0.00225660 1930 1511316000 2017.11.22 02:00 1.49980000 1.49908000 1.49887000 1.49991000 1.50066448 0.00222551 2484 1511319600 2017.11.22 03:00 1.49911000 1.49851000 1.49817000 1.49927000 1.50045929 0.00218153 2610 1511323200 2017.11.22 04:00 1.49852000 1.49853000 1.49834000 1.49893000 1.50027555 0.00209280 1572 1511326800 2017.11.22 05:00 1.49854000 1.49911000 1.49853000 1.49924000 1.50016455 0.00198233 1472 1511330400 2017.11.22 06:00 1.49910000 1.49920000 1.49889000 1.49947000 1.50007268 0.00137892 957 1511334000 2017.11.22 07:00 1.49920000 1.49978000 1.49898000 1.49986000 1.50004481 0.00127866 1063 1511337600 2017.11.22 08:00 1.49978000 1.49992000 1.49944000 1.50038000 1.50003292 0.00123037 2343 1511341200 2017.11.22 09:00 1.49994000 1.49996000 1.49953000 1.50100000 1.50002598 0.00117658 4978 1511344800 2017.11.22 10:00 1.49996000 1.50194000 1.49958000 1.50201000 1.50020827 0.00132118 6688 1511348400 2017.11.22 11:00 1.50195000 1.50158000 1.50144000 1.50292000 1.50033891 0.00139259 4454 1511352000 2017.11.22 12:00 1.50158000 1.49926000 1.49924000 1.50167000 1.50023615 0.00126584 3868 1511355600 2017.11.22 13:00 1.49924000 1.49864000 1.49716000 1.49932000 1.50008414 0.00095720 3985 1511359200 2017.11.22 14:00 1.49864000 1.49666000 1.49660000 1.49901000 1.49975803 0.00113303 5960 1511362800 2017.11.22 15:00 1.49667000 1.49906000 1.49615000 1.49931000 1.49969155 0.00113781 7865 1511366400 2017.11.22 16:00 1.49909000 1.50084000 1.49808000 1.50164000 1.49980093 0.00115384 8375 1511370000 2017.11.22 17:00 1.50084000 1.49967000 1.49954000 1.50274000 1.49978846 0.00115024 12171 1511373600 2017.11.22 18:00 1.49965000 1.50064000 1.49933000 1.50130000 1.49986956 0.00116150 7723 1511377200 2017.11.22 19:00 1.50063000 1.50137000 1.50022000 1.50297000 1.50001246 0.00124030 5077 1511380800 2017.11.22 20:00 1.50138000 1.50204000 1.50128000 1.50235000 1.50020556 0.00136729 3813 1511384400 2017.11.22 21:00 1.50209000 1.50222000 1.50145000 1.50270000 1.50039741 0.00148902 9687 1511388000 2017.11.22 22:00 1.50223000 1.50129000 1.50052000 1.50227000 1.50048242 0.00149772 3756 1511391600 2017.11.22 23:00 1.50128000 1.50103000 1.50074000 1.50173000 1.50053457 0.00144996 2540 1511395200 2017.11.23 00:00 1.50072000 1.50141000 1.50017000 1.50179000 1.50061794 0.00141033 1540 1511398800 2017.11.23 01:00 1.50141000 1.50115000 1.50098000 1.50168000 1.50066861 0.00138414 1467 1511402400 2017.11.23 02:00 1.50115000 1.50109000 1.50089000 1.50164000 1.50070875 0.00135419 1715 1511406000 2017.11.23 03:00 1.50111000 1.50251000 1.50102000 1.50253000 1.50088029 0.00141946 2244 1511409600 2017.11.23 04:00 1.50250000 1.50219000 1.50214000 1.50304000 1.50100503 0.00145197 1696 1511413200 2017.11.23 05:00 1.50218000 1.50298000 1.50197000 1.50338000 1.50119312 0.00152696 2020 1511416800 2017.11.23 06:00 1.50296000 1.50287000 1.50287000 1.50352000 1.50135282 0.00159858 990 1511420400 2017.11.23 07:00 1.50287000 1.50250000 1.50225000 1.50311000 1.50146208 0.00164744 1629 1511424000 2017.11.23 08:00 1.50249000 1.50300000 1.50245000 1.50322000 1.50160855 0.00164328 1826 1511427600 2017.11.23 09:00 1.50299000 1.50214000 1.50191000 1.50345000 1.50165916 0.00151801 4219 1511431200 2017.11.23 10:00 1.50216000 1.50258000 1.50059000 1.50373000 1.50174686 0.00105363 5579 1511434800 2017.11.23 11:00 1.50254000 1.50296000 1.50233000 1.50340000 1.50186240 0.00090459 4268 1511438400 2017.11.23 12:00 1.50296000 1.50202000 1.50120000 1.50299000 1.50187741 0.00087571 3575 1511442000 2017.11.23 13:00 1.50202000 1.50194000 1.50111000 1.50271000 1.50188337 0.00072253 3312 1511445600 2017.11.23 14:00 1.50194000 1.50201000 1.50148000 1.50289000 1.50189543 0.00066432 4115 1511449200 2017.11.23 15:00 1.50194000 1.50631000 1.50120000 1.50687000 1.50231586 0.00110834 5063 1511452800 2017.11.23 16:00 1.50623000 1.50663000 1.50582000 1.50752000 1.50272673 0.00146240 3114 1511456400 2017.11.23 17:00 1.50662000 1.50637000 1.50604000 1.50749000 1.50307371 0.00170129 5517 1511460000 2017.11.23 18:00 1.50637000 1.50644000 1.50555000 1.50685000 1.50339431 0.00185682 3178 1511463600 2017.11.23 19:00 1.50646000 1.50630000 1.50626000 1.50700000 1.50367104 0.00193282 1584 1511467200 2017.11.23 20:00 1.50629000 1.50692000 1.50629000 1.50754000 1.50398047 0.00204485 3065 1511470800 2017.11.23 21:00 1.50689000 1.50695000 1.50633000 1.50731000 1.50426328 0.00209373 3406 1511474400 2017.11.23 22:00 1.50692000 1.50684000 1.50666000 1.50744000 1.50450868 0.00208357 2683 1511478000 2017.11.23 23:00 1.50681000 1.50658000 1.50637000 1.50710000 1.50470595 0.00211349 2724 1511481600 2017.11.24 00:00 1.50589000 1.50650000 1.50566000 1.50683000 1.50487681 0.00209678 2075 1511485200 2017.11.24 01:00 1.50650000 1.50652000 1.50636000 1.50690000 1.50503331 0.00210369 1531 1511488800 2017.11.24 02:00 1.50650000 1.50661000 1.50599000 1.50720000 1.50518347 0.00209203 3579 1511492400 2017.11.24 03:00 1.50661000 1.50694000 1.50608000 1.50697000 1.50535076 0.00205362 2944 1511496000 2017.11.24 04:00 1.50693000 1.50783000 1.50671000 1.50798000 1.50558687 0.00207250 2633 1511499600 2017.11.24 05:00 1.50780000 1.50803000 1.50749000 1.50806000 1.50581955 0.00200448 2741 1511503200 2017.11.24 06:00 1.50803000 1.50790000 1.50776000 1.50867000 1.50601769 0.00192486 2191 1511506800 2017.11.24 07:00 1.50790000 1.50790000 1.50754000 1.50810000 1.50619696 0.00184114 1507 1511510400 2017.11.24 08:00 1.50790000 1.50784000 1.50719000 1.50804000 1.50635344 0.00160999 2697 1511514000 2017.11.24 09:00 1.50783000 1.50855000 1.50661000 1.50865000 1.50656264 0.00131033 5594 1511517600 2017.11.24 10:00 1.50854000 1.50936000 1.50764000 1.50984000 1.50682905 0.00090630 7843 1511521200 2017.11.24 11:00 1.50936000 1.51255000 1.50933000 1.51320000 1.50737390 0.00142621 8151 1511524800 2017.11.24 12:00 1.51255000 1.51093000 1.51079000 1.51284000 1.50771258 0.00159288 5492 1511528400 2017.11.24 13:00 1.51093000 1.50875000 1.50842000 1.51124000 1.50781138 0.00157831 5464 1511532000 2017.11.24 14:00 1.50876000 1.50902000 1.50797000 1.50967000 1.50792649 0.00156636 6728 1511535600 2017.11.24 15:00 1.50902000 1.51197000 1.50841000 1.51214000 1.50831158 0.00174856 10582 1511539200 2017.11.24 16:00 1.51198000 1.51451000 1.51172000 1.51600000 1.50890191 0.00221018 11882 1511542800 2017.11.24 17:00 1.51450000 1.51533000 1.51449000 1.51630000 1.50951411 0.00264328 8747 1511546400 2017.11.24 18:00 1.51534000 1.51662000 1.51504000 1.51714000 1.51019086 0.00310080 9049 1511550000 2017.11.24 19:00 1.51662000 1.51628000 1.51569000 1.51683000 1.51077078 0.00337314 6504 1511553600 2017.11.24 20:00 1.51627000 1.51498000 1.51388000 1.51715000 1.51117166 0.00343411 9380 1511557200 2017.11.24 21:00 1.51497000 1.51602000 1.51468000 1.51613000 1.51163340 0.00351487 3926 1511560800 2017.11.24 22:00 1.51602000 1.51676000 1.51572000 1.51725000 1.51212165 0.00358742 3789 1511564400 2017.11.24 23:00 1.51665000 1.51702000 1.51570000 1.51780000 1.51258816 0.00362549 9469 1511740800 2017.11.27 00:00 1.51407000 1.51709000 1.51406000 1.51710000 1.51301691 0.00366005 1752 1511744400 2017.11.27 01:00 1.51709000 1.51666000 1.51578000 1.51731000 1.51336387 0.00361741 2116 1511748000 2017.11.27 02:00 1.51667000 1.51537000 1.51495000 1.51688000 1.51355493 0.00345002 3406 1511751600 2017.11.27 03:00 1.51537000 1.51617000 1.51521000 1.51647000 1.51380398 0.00326967 4046 1511755200 2017.11.27 04:00 1.51616000 1.51604000 1.51574000 1.51664000 1.51401694 0.00302069 2723 1511758800 2017.11.27 05:00 1.51607000 1.51628000 1.51605000 1.51695000 1.51423247 0.00278816 2096 1511762400 2017.11.27 06:00 1.51627000 1.51609000 1.51599000 1.51647000 1.51440937 0.00257243 2083 1511766000 2017.11.27 07:00 1.51610000 1.51637000 1.51594000 1.51638000 1.51459610 0.00254628 1758 1511769600 2017.11.27 08:00 1.51638000 1.51603000 1.51574000 1.51681000 1.51473266 0.00240349 3405 1511773200 2017.11.27 09:00 1.51603000 1.51625000 1.51497000 1.51684000 1.51487717 0.00197205 4934 1511776800 2017.11.27 10:00 1.51626000 1.51554000 1.51546000 1.51750000 1.51494030 0.00144027 11402 1511780400 2017.11.27 11:00 1.51555000 1.51454000 1.51334000 1.51590000 1.51490217 0.00131275 6916 1511784000 2017.11.27 12:00 1.51453000 1.51410000 1.51376000 1.51486000 1.51482578 0.00138487 6149 1511787600 2017.11.27 13:00 1.51409000 1.51389000 1.51359000 1.51468000 1.51473665 0.00146603 4622 1511791200 2017.11.27 14:00 1.51389000 1.51517000 1.51386000 1.51546000 1.51477793 0.00137569 7499 1511794800 2017.11.27 15:00 1.51518000 1.51661000 1.51500000 1.51711000 1.51495241 0.00126658 10389 1511798400 2017.11.27 16:00 1.51663000 1.51815000 1.51572000 1.51861000 1.51525694 0.00125121 11592 1511802000 2017.11.27 17:00 1.51815000 1.51616000 1.51605000 1.51981000 1.51534295 0.00120594 14847 1511805600 2017.11.27 18:00 1.51616000 1.51788000 1.51607000 1.51879000 1.51558457 0.00117580 12017 1511809200 2017.11.27 19:00 1.51790000 1.51948000 1.51769000 1.51976000 1.51595556 0.00131302 10716 1511812800 2017.11.27 20:00 1.51948000 1.51877000 1.51822000 1.51948000 1.51622361 0.00139821 5213 1511816400 2017.11.27 21:00 1.51877000 1.51856000 1.51789000 1.51896000 1.51644612 0.00148380 4387 1511820000 2017.11.27 22:00 1.51860000 1.51877000 1.51828000 1.51897000 1.51666744 0.00155567 4682 1511823600 2017.11.27 23:00 1.51880000 1.51919000 1.51846000 1.51938000 1.51690769 0.00166466 2678 1511827200 2017.11.28 00:00 1.51908000 1.51855000 1.51824000 1.51934000 1.51706410 0.00170895 3036 1511830800 2017.11.28 01:00 1.51855000 1.51883000 1.51854000 1.51906000 1.51723228 0.00176452 2242 1511834400 2017.11.28 02:00 1.51883000 1.51911000 1.51848000 1.51937000 1.51741111 0.00181790 3862 1511838000 2017.11.28 03:00 1.51911000 1.51848000 1.51812000 1.51917000 1.51751291 0.00183315 4030 1511841600 2017.11.28 04:00 1.51848000 1.51893000 1.51841000 1.51904000 1.51764787 0.00184760 2989 1511845200 2017.11.28 05:00 1.51892000 1.51914000 1.51862000 1.51918000 1.51778998 0.00186858 1738 1511848800 2017.11.28 06:00 1.51913000 1.51856000 1.51837000 1.51926000 1.51786331 0.00181521 2923 1511852400 2017.11.28 07:00 1.51856000 1.51866000 1.51845000 1.51912000 1.51793919 0.00166804 2338 1511856000 2017.11.28 08:00 1.51866000 1.51984000 1.51865000 1.51993000 1.51812022 0.00147898 3326 1511859600 2017.11.28 09:00 1.51985000 1.51842000 1.51761000 1.51987000 1.51814877 0.00113317 7704 1511863200 2017.11.28 10:00 1.51842000 1.52202000 1.51837000 1.52296000 1.51851746 0.00114680 9853 1511866800 2017.11.28 11:00 1.52201000 1.52105000 1.52046000 1.52266000 1.51875865 0.00114643 7067 1511870400 2017.11.28 12:00 1.52107000 1.52111000 1.52016000 1.52245000 1.51898259 0.00121674 8593 1511874000 2017.11.28 13:00 1.52111000 1.52000000 1.51908000 1.52126000 1.51907949 0.00104309 6104 1511877600 2017.11.28 14:00 1.52000000 1.51990000 1.51932000 1.52086000 1.51915763 0.00100534 5790 1511881200 2017.11.28 15:00 1.51990000 1.52262000 1.51978000 1.52338000 1.51948738 0.00121286 9409 1511884800 2017.11.28 16:00 1.52264000 1.52107000 1.52017000 1.52311000 1.51963810 0.00124382 10027 1511888400 2017.11.28 17:00 1.52100000 1.52067000 1.51989000 1.52292000 1.51973638 0.00123720 17687 1511892000 2017.11.28 18:00 1.52068000 1.52094000 1.52032000 1.52250000 1.51985101 0.00124196 16167 1511895600 2017.11.28 19:00 1.52094000 1.51994000 1.51932000 1.52163000 1.51985949 0.00123304 10395 1511899200 2017.11.28 20:00 1.51995000 1.51974000 1.51840000 1.52027000 1.51984811 0.00119900 14559 1511902800 2017.11.28 21:00 1.51973000 1.51736000 1.51622000 1.51975000 1.51961114 0.00132877 11233 1511906400 2017.11.28 22:00 1.51736000 1.51741000 1.51640000 1.51803000 1.51940151 0.00145448 8170 1511910000 2017.11.28 23:00 1.51742000 1.51774000 1.51731000 1.51889000 1.51924327 0.00153242 3729 1511913600 2017.11.29 00:00 1.51682000 1.51792000 1.51682000 1.51845000 1.51911725 0.00160104 2123 1511917200 2017.11.29 01:00 1.51790000 1.51835000 1.51766000 1.51884000 1.51904418 0.00163655 2852 1511920800 2017.11.29 02:00 1.51838000 1.51885000 1.51795000 1.51922000 1.51902568 0.00164083 6057 1511924400 2017.11.29 03:00 1.51884000 1.51832000 1.51775000 1.51889000 1.51895847 0.00167355 3536 1511928000 2017.11.29 04:00 1.51832000 1.51852000 1.51781000 1.51861000 1.51891671 0.00168127 2914 1511931600 2017.11.29 05:00 1.51852000 1.51957000 1.51841000 1.51959000 1.51897893 0.00165761 3367 1511935200 2017.11.29 06:00 1.51956000 1.51917000 1.51910000 1.51979000 1.51899713 0.00150599 2625 1511938800 2017.11.29 07:00 1.51917000 1.51881000 1.51869000 1.51945000 1.51897931 0.00144004 2166 1511942400 2017.11.29 08:00 1.51880000 1.51925000 1.51863000 1.51946000 1.51900509 0.00135430 3740 1511946000 2017.11.29 09:00 1.51927000 1.52090000 1.51884000 1.52121000 1.51918556 0.00136798 5568 1511949600 2017.11.29 10:00 1.52099000 1.52213000 1.52025000 1.52223000 1.51946598 0.00148385 7844 1511953200 2017.11.29 11:00 1.52215000 1.52229000 1.52186000 1.52422000 1.51973493 0.00147832 8596 1511956800 2017.11.29 12:00 1.52229000 1.52159000 1.52094000 1.52282000 1.51991161 0.00154660 5381 1511960400 2017.11.29 13:00 1.52159000 1.51967000 1.51909000 1.52194000 1.51988860 0.00153108 6403 1511964000 2017.11.29 14:00 1.51967000 1.51673000 1.51589000 1.52029000 1.51958778 0.00157219 8348 1511967600 2017.11.29 15:00 1.51671000 1.52127000 1.51662000 1.52138000 1.51974799 0.00165273 15919 1511971200 2017.11.29 16:00 1.52127000 1.52238000 1.51991000 1.52299000 1.51999866 0.00181918 11454 1511974800 2017.11.29 17:00 1.52242000 1.52234000 1.52182000 1.52519000 1.52022164 0.00185362 19495 1511978400 2017.11.29 18:00 1.52234000 1.52374000 1.52190000 1.52551000 1.52055672 0.00198389 14251 1511982000 2017.11.29 19:00 1.52374000 1.52395000 1.52323000 1.52556000 1.52087989 0.00209602 9402 1511985600 2017.11.29 20:00 1.52395000 1.52434000 1.52336000 1.52544000 1.52120943 0.00220030 7184 1511989200 2017.11.29 21:00 1.52437000 1.52438000 1.52324000 1.52506000 1.52151139 0.00228192 7818 1511992800 2017.11.29 22:00 1.52438000 1.52395000 1.52385000 1.52479000 1.52174364 0.00231628 6297 1511996400 2017.11.29 23:00 1.52395000 1.52410000 1.52368000 1.52467000 1.52196805 0.00228847 3834 1512000000 2017.11.30 00:00 1.52391000 1.52446000 1.52354000 1.52484000 1.52220538 0.00226108 2147 1512003600 2017.11.30 01:00 1.52448000 1.52467000 1.52417000 1.52490000 1.52244011 0.00228421 2669 1512007200 2017.11.30 02:00 1.52465000 1.52509000 1.52444000 1.52549000 1.52269248 0.00227320 6646 1512010800 2017.11.30 03:00 1.52510000 1.52622000 1.52454000 1.52672000 1.52302843 0.00227205 7587 1512014400 2017.11.30 04:00 1.52622000 1.52607000 1.52600000 1.52651000 1.52331810 0.00223685 4478 1512018000 2017.11.30 05:00 1.52607000 1.52599000 1.52566000 1.52649000 1.52357257 0.00227120 2264 1512021600 2017.11.30 06:00 1.52598000 1.52602000 1.52557000 1.52630000 1.52380566 0.00233655 2215 1512025200 2017.11.30 07:00 1.52604000 1.52631000 1.52576000 1.52641000 1.52404417 0.00240476 2760 1512028800 2017.11.30 08:00 1.52632000 1.52600000 1.52545000 1.52662000 1.52423044 0.00240153 3838 1512032400 2017.11.30 09:00 1.52596000 1.52793000 1.52578000 1.52862000 1.52458278 0.00234287 7132 1512036000 2017.11.30 10:00 1.52793000 1.52648000 1.52570000 1.52816000 1.52476346 0.00159545 8426 1512039600 2017.11.30 11:00 1.52647000 1.52516000 1.52351000 1.52654000 1.52480123 0.00138862 8241 1512043200 2017.11.30 12:00 1.52515000 1.52604000 1.52231000 1.52639000 1.52491921 0.00128088 8877 1512046800 2017.11.30 13:00 1.52604000 1.52598000 1.52531000 1.52671000 1.52502024 0.00113520 6445 1512050400 2017.11.30 14:00 1.52599000 1.52647000 1.52562000 1.52752000 1.52515831 0.00109717 7892 1512054000 2017.11.30 15:00 1.52648000 1.52710000 1.52608000 1.52786000 1.52534323 0.00108447 10382 1512057600 2017.11.30 16:00 1.52710000 1.53050000 1.52696000 1.53050000 1.52583435 0.00145069 15342 1512061200 2017.11.30 17:00 1.53050000 1.53501000 1.53023000 1.53632000 1.52670822 0.00241826 19371 1512064800 2017.11.30 18:00 1.53573000 1.53322000 1.53322000 1.53685000 1.52732839 0.00277194 16884 1512068400 2017.11.30 19:00 1.53323000 1.53403000 1.53179000 1.53538000 1.52796664 0.00311065 11684 1512072000 2017.11.30 20:00 1.53402000 1.53698000 1.53355000 1.53709000 1.52882506 0.00370054 9305 1512075600 2017.11.30 21:00 1.53698000 1.53496000 1.53439000 1.53722000 1.52940934 0.00391698 7495 1512079200 2017.11.30 22:00 1.53499000 1.53542000 1.53474000 1.53603000 1.52998178 0.00411150 6937 1512082800 2017.11.30 23:00 1.53542000 1.53507000 1.53486000 1.53621000 1.53046637 0.00426113 3807 1512086400 2017.12.01 00:00 1.53498000 1.53344000 1.53323000 1.53552000 1.53074958 0.00424628 2300 1512090000 2017.12.01 01:00 1.53344000 1.53405000 1.53338000 1.53470000 1.53106390 0.00422125 2914 1512093600 2017.12.01 02:00 1.53405000 1.53477000 1.53386000 1.53572000 1.53141686 0.00419316 5939 1512097200 2017.12.01 03:00 1.53476000 1.53416000 1.53338000 1.53486000 1.53167811 0.00410713 4584 1512100800 2017.12.01 04:00 1.53415000 1.53300000 1.53299000 1.53420000 1.53180401 0.00392523 5175 1512104400 2017.12.01 05:00 1.53300000 1.53366000 1.53270000 1.53381000 1.53198077 0.00385627 3848 1512108000 2017.12.01 06:00 1.53366000 1.53400000 1.53348000 1.53429000 1.53217308 0.00367876 3774 1512111600 2017.12.01 07:00 1.53399000 1.53531000 1.53380000 1.53564000 1.53247183 0.00337125 5848 1512115200 2017.12.01 08:00 1.53528000 1.53400000 1.53374000 1.53560000 1.53261737 0.00304379 5225 1512118800 2017.12.01 09:00 1.53400000 1.53305000 1.53209000 1.53460000 1.53265857 0.00264720 6463 1512122400 2017.12.01 10:00 1.53304000 1.53365000 1.53251000 1.53531000 1.53275300 0.00222286 10767 1512126000 2017.12.01 11:00 1.53364000 1.53119000 1.53099000 1.53381000 1.53260414 0.00196238 8492 1512129600 2017.12.01 12:00 1.53119000 1.53038000 1.52938000 1.53251000 1.53239232 0.00212117 8902 1512133200 2017.12.01 13:00 1.53038000 1.53255000 1.53008000 1.53267000 1.53240733 0.00202845 7795 1512136800 2017.12.01 14:00 1.53255000 1.53115000 1.53062000 1.53328000 1.53228759 0.00211999 9413 1512140400 2017.12.01 15:00 1.53114000 1.51542000 1.51535000 1.53218000 1.53068115 0.00477797 19408 1512144000 2017.12.01 16:00 1.51543000 1.51159000 1.51156000 1.51570000 1.52886295 0.00674548 16574 1512147600 2017.12.01 17:00 1.51159000 1.51082000 1.51029000 1.51337000 1.52714457 0.00824188 19638 1512151200 2017.12.01 18:00 1.51086000 1.51294000 1.51037000 1.51712000 1.52579175 0.00905602 26459 1512154800 2017.12.01 19:00 1.51294000 1.51435000 1.51121000 1.51457000 1.52470206 0.00952009 22415 1512158400 2017.12.01 20:00 1.51436000 1.51182000 1.51126000 1.51465000 1.52347520 0.01012343 11560 1512162000 2017.12.01 21:00 1.51182000 1.50970000 1.50961000 1.51255000 1.52216328 0.01069577 9011 1512165600 2017.12.01 22:00 1.50971000 1.50957000 1.50853000 1.51140000 1.52096392 0.01103191 7858 1512169200 2017.12.01 23:00 1.50957000 1.50964000 1.50929000 1.51073000 1.51988545 0.01121618 4041 1512345600 2017.12.04 00:00 1.50584000 1.50778000 1.50519000 1.50796000 1.51873255 0.01144690 2116 1512349200 2017.12.04 01:00 1.50778000 1.50798000 1.50675000 1.50923000 1.51770850 0.01144749 4129 1512352800 2017.12.04 02:00 1.50800000 1.50964000 1.50790000 1.51025000 1.51694007 0.01116099 4652 1512356400 2017.12.04 03:00 1.50964000 1.50966000 1.50939000 1.51011000 1.51624673 0.01061944 4929 1512360000 2017.12.04 04:00 1.50965000 1.50980000 1.50884000 1.50982000 1.51563275 0.01002786 2630 1512363600 2017.12.04 05:00 1.50981000 1.50927000 1.50920000 1.51015000 1.51502678 0.00938935 2160 1512367200 2017.12.04 06:00 1.50927000 1.50944000 1.50904000 1.50954000 1.51449470 0.00850596 1844 1512370800 2017.12.04 07:00 1.50944000 1.50915000 1.50907000 1.50959000 1.51398568 0.00769573 3673 1512374400 2017.12.04 08:00 1.50916000 1.50859000 1.50846000 1.50954000 1.51347181 0.00678400 3064 1512378000 2017.12.04 09:00 1.50859000 1.50634000 1.50593000 1.50877000 1.51279259 0.00527127 9276 1512381600 2017.12.04 10:00 1.50635000 1.50679000 1.50592000 1.50812000 1.51222091 0.00314461 9737 1512385200 2017.12.04 11:00 1.50679000 1.50492000 1.50437000 1.50694000 1.51152559 0.00295416 7148 1512388800 2017.12.04 12:00 1.50490000 1.50311000 1.50244000 1.50560000 1.51072410 0.00299448 6155 1512392400 2017.12.04 13:00 1.50311000 1.50297000 1.50142000 1.50446000 1.50998562 0.00308037 7001 1512396000 2017.12.04 14:00 1.50297000 1.50421000 1.49986000 1.50441000 1.50943556 0.00301637 9580 1512399600 2017.12.04 15:00 1.50421000 1.50113000 1.50082000 1.50425000 1.50864455 0.00300384 11191 1512403200 2017.12.04 16:00 1.50114000 1.50183000 1.50061000 1.50356000 1.50799555 0.00303744 11650 1512406800 2017.12.04 17:00 1.50185000 1.50615000 1.50090000 1.50624000 1.50781978 0.00298267 16842 1512410400 2017.12.04 18:00 1.50615000 1.50413000 1.50396000 1.50763000 1.50746837 0.00295105 12002 1512414000 2017.12.04 19:00 1.50411000 1.50429000 1.50378000 1.50524000 1.50716567 0.00289793 6126 1512417600 2017.12.04 20:00 1.50429000 1.50426000 1.50419000 1.50517000 1.50688894 0.00288687 4619 1512421200 2017.12.04 21:00 1.50426000 1.50542000 1.50424000 1.50644000 1.50674904 0.00285808 5399 1512424800 2017.12.04 22:00 1.50539000 1.50597000 1.50513000 1.50599000 1.50667485 0.00276701 5146 1512428400 2017.12.04 23:00 1.50596000 1.50374000 1.50334000 1.50601000 1.50639534 0.00266553 3814 1512432000 2017.12.05 00:00 1.50346000 1.50511000 1.50337000 1.50515000 1.50627293 0.00252288 2065 1512435600 2017.12.05 01:00 1.50510000 1.50444000 1.50430000 1.50537000 1.50609836 0.00238842 1778 1512439200 2017.12.05 02:00 1.50445000 1.50364000 1.50341000 1.50464000 1.50586423 0.00221353 3666 1512442800 2017.12.05 03:00 1.50364000 1.50355000 1.50298000 1.50395000 1.50564383 0.00202186 3013 1512446400 2017.12.05 04:00 1.50357000 1.50374000 1.50328000 1.50399000 1.50546251 0.00183738 1984 1512450000 2017.12.05 05:00 1.50373000 1.50415000 1.50356000 1.50427000 1.50533751 0.00176578 2482 1512453600 2017.12.05 06:00 1.50417000 1.50324000 1.50314000 1.50427000 1.50513775 0.00165469 1990 1512457200 2017.12.05 07:00 1.50324000 1.50271000 1.50255000 1.50345000 1.50490653 0.00158322 1669 1512460800 2017.12.05 08:00 1.50271000 1.50275000 1.50224000 1.50301000 1.50470115 0.00148147 2948 1512464400 2017.12.05 09:00 1.50275000 1.50195000 1.50169000 1.50301000 1.50443913 0.00142496 6238 1512468000 2017.12.05 10:00 1.50195000 1.50028000 1.49986000 1.50242000 1.50404303 0.00155047 7711 1512471600 2017.12.05 11:00 1.50028000 1.50059000 1.49947000 1.50183000 1.50371417 0.00154616 6105 1512475200 2017.12.05 12:00 1.50058000 1.50028000 1.49993000 1.50220000 1.50338710 0.00166806 5736 1512478800 2017.12.05 13:00 1.50028000 1.50026000 1.49940000 1.50126000 1.50308928 0.00169759 6396 1512482400 2017.12.05 14:00 1.50026000 1.49807000 1.49775000 1.50057000 1.50261126 0.00203860 5391 1512486000 2017.12.05 15:00 1.49807000 1.49683000 1.49479000 1.49833000 1.50206066 0.00243326 9585 1512489600 2017.12.05 16:00 1.49679000 1.49823000 1.49532000 1.49897000 1.50169584 0.00258496 13523 1512493200 2017.12.05 17:00 1.49823000 1.50094000 1.49801000 1.50181000 1.50162385 0.00246363 16758 1512496800 2017.12.05 18:00 1.50094000 1.49999000 1.49830000 1.50098000 1.50146825 0.00230522 12194 1512500400 2017.12.05 19:00 1.50000000 1.49938000 1.49884000 1.50044000 1.50126937 0.00230842 8111 1512504000 2017.12.05 20:00 1.49937000 1.49918000 1.49814000 1.49993000 1.50107038 0.00219670 6621 1512507600 2017.12.05 21:00 1.49920000 1.50024000 1.49877000 1.50072000 1.50099130 0.00207060 5354 1512511200 2017.12.05 22:00 1.50022000 1.50133000 1.50017000 1.50159000 1.50102355 0.00198753 4907 1512514800 2017.12.05 23:00 1.50133000 1.50074000 1.50051000 1.50218000 1.50099655 0.00190283 2751 1512518400 2017.12.06 00:00 1.50014000 1.50110000 1.49958000 1.50157000 1.50100640 0.00180351 2075 1512522000 2017.12.06 01:00 1.50107000 1.50187000 1.50095000 1.50196000 1.50108865 0.00169889 1957 1512525600 2017.12.06 02:00 1.50187000 1.50185000 1.50084000 1.50194000 1.50116116 0.00166877 3838 1512529200 2017.12.06 03:00 1.50184000 1.50215000 1.50127000 1.50253000 1.50125533 0.00169289 2803 1512532800 2017.12.06 04:00 1.50213000 1.50175000 1.50154000 1.50259000 1.50130244 0.00168934 2573 1512536400 2017.12.06 05:00 1.50177000 1.50319000 1.50175000 1.50373000 1.50148221 0.00183394 2720 1512540000 2017.12.06 06:00 1.50320000 1.50296000 1.50284000 1.50328000 1.50162295 0.00191924 2203 1512543600 2017.12.06 07:00 1.50297000 1.50290000 1.50239000 1.50325000 1.50174458 0.00199002 1599 1512547200 2017.12.06 08:00 1.50290000 1.50211000 1.50164000 1.50292000 1.50177938 0.00198238 2198 1512550800 2017.12.06 09:00 1.50212000 1.50189000 1.50053000 1.50318000 1.50178991 0.00195832 7115 1512554400 2017.12.06 10:00 1.50186000 1.49846000 1.49836000 1.50284000 1.50147278 0.00179020 7262 1512558000 2017.12.06 11:00 1.49846000 1.49857000 1.49689000 1.49876000 1.50119632 0.00152677 7047 1512561600 2017.12.06 12:00 1.49854000 1.49901000 1.49724000 1.49943000 1.50098810 0.00144345 6094 1512565200 2017.12.06 13:00 1.49900000 1.49599000 1.49578000 1.49911000 1.50051209 0.00182105 7426 1512568800 2017.12.06 14:00 1.49597000 1.49520000 1.49494000 1.49658000 1.50000618 0.00222500 6273 1512572400 2017.12.06 15:00 1.49522000 1.49685000 1.49509000 1.49801000 1.49970559 0.00239507 9480 1512576000 2017.12.06 16:00 1.49686000 1.49251000 1.49221000 1.49702000 1.49902030 0.00303816 11697 1512579600 2017.12.06 17:00 1.49251000 1.50476000 1.49251000 1.50688000 1.49956694 0.00312207 15261 1512583200 2017.12.06 18:00 1.50478000 1.50759000 1.50460000 1.50839000 1.50033104 0.00344347 8480 1512586800 2017.12.06 19:00 1.50758000 1.50824000 1.50732000 1.50967000 1.50108427 0.00382301 7085 1512590400 2017.12.06 20:00 1.50824000 1.50832000 1.50791000 1.50957000 1.50177339 0.00417121 4800 1512594000 2017.12.06 21:00 1.50832000 1.50914000 1.50801000 1.50956000 1.50247497 0.00455482 5349 1512597600 2017.12.06 22:00 1.50915000 1.50945000 1.50848000 1.50960000 1.50313926 0.00491555 4212 1512601200 2017.12.06 23:00 1.50945000 1.50829000 1.50775000 1.50945000 1.50362981 0.00514260 2305 1512604800 2017.12.07 00:00 1.50830000 1.50962000 1.50770000 1.50962000 1.50420030 0.00542128 2268 1512608400 2017.12.07 01:00 1.50962000 1.50941000 1.50915000 1.51041000 1.50469646 0.00566308 2935 1512612000 2017.12.07 02:00 1.50943000 1.50991000 1.50922000 1.51089000 1.50519299 0.00589931 2847 1512615600 2017.12.07 03:00 1.50991000 1.51012000 1.50946000 1.51031000 1.50566223 0.00610790 2303 1512619200 2017.12.07 04:00 1.51010000 1.51034000 1.51008000 1.51096000 1.50610773 0.00626783 2216 1512622800 2017.12.07 05:00 1.51034000 1.51095000 1.51016000 1.51121000 1.50656890 0.00641391 1564 1512626400 2017.12.07 06:00 1.51098000 1.51069000 1.51058000 1.51108000 1.50696138 0.00631590 1749 1512630000 2017.12.07 07:00 1.51069000 1.51012000 1.50976000 1.51082000 1.50726221 0.00613536 1979 1512633600 2017.12.07 08:00 1.51012000 1.51068000 1.51008000 1.51095000 1.50758771 0.00595677 2729 1512637200 2017.12.07 09:00 1.51068000 1.51193000 1.51015000 1.51225000 1.50800126 0.00549429 3820 1512640800 2017.12.07 10:00 1.51195000 1.51246000 1.51179000 1.51463000 1.50842590 0.00480733 5377 1512644400 2017.12.07 11:00 1.51245000 1.51215000 1.51205000 1.51305000 1.50878058 0.00411584 4032 1512648000 2017.12.07 12:00 1.51215000 1.50984000 1.50968000 1.51246000 1.50888148 0.00189320 4885 1512651600 2017.12.07 13:00 1.50985000 1.51190000 1.50971000 1.51197000 1.50916895 0.00161151 4973 1512655200 2017.12.07 14:00 1.51189000 1.51145000 1.51042000 1.51276000 1.50938620 0.00151978 6657 1512658800 2017.12.07 15:00 1.51144000 1.51454000 1.51094000 1.51490000 1.50987704 0.00162953 8300 1512662400 2017.12.07 16:00 1.51453000 1.51633000 1.51429000 1.51681000 1.51049160 0.00191191 9833 1512666000 2017.12.07 17:00 1.51633000 1.51368000 1.51355000 1.51817000 1.51079526 0.00193354 11109 1512669600 2017.12.07 18:00 1.51368000 1.51298000 1.51251000 1.51480000 1.51100333 0.00192122 7706 1512673200 2017.12.07 19:00 1.51299000 1.51258000 1.51078000 1.51406000 1.51115349 0.00181533 7381 1512676800 2017.12.07 20:00 1.51259000 1.51414000 1.51248000 1.51526000 1.51143792 0.00182517 8567 1512680400 2017.12.07 21:00 1.51413000 1.51427000 1.51337000 1.51498000 1.51170764 0.00180765 7754 1512684000 2017.12.07 22:00 1.51428000 1.51315000 1.51295000 1.51448000 1.51184501 0.00175771 5567 1512687600 2017.12.07 23:00 1.51316000 1.51318000 1.51277000 1.51346000 1.51197215 0.00170676 2266 1512691200 2017.12.08 00:00 1.51306000 1.51338000 1.51267000 1.51356000 1.51210623 0.00165831 1285 1512694800 2017.12.08 01:00 1.51342000 1.51369000 1.51327000 1.51404000 1.51225707 0.00163254 2062 1512698400 2017.12.08 02:00 1.51368000 1.51344000 1.51318000 1.51400000 1.51236973 0.00158239 2095 1512702000 2017.12.08 03:00 1.51342000 1.51239000 1.51228000 1.51342000 1.51237166 0.00149961 2560 1512705600 2017.12.08 04:00 1.51239000 1.51267000 1.51184000 1.51297000 1.51240007 0.00144044 1962 1512709200 2017.12.08 05:00 1.51267000 1.51234000 1.51227000 1.51287000 1.51239435 0.00143918 1686 1512712800 2017.12.08 06:00 1.51233000 1.51208000 1.51189000 1.51255000 1.51236441 0.00145384 1758 1512716400 2017.12.08 07:00 1.51208000 1.51226000 1.51189000 1.51236000 1.51235447 0.00145771 1701 1512720000 2017.12.08 08:00 1.51224000 1.51109000 1.51103000 1.51274000 1.51223404 0.00144127 4228 1512723600 2017.12.08 09:00 1.51109000 1.50988000 1.50896000 1.51127000 1.51200985 0.00165279 6196 1512727200 2017.12.08 10:00 1.50988000 1.50895000 1.50887000 1.51062000 1.51171843 0.00193890 6869 1512730800 2017.12.08 11:00 1.50895000 1.51027000 1.50891000 1.51101000 1.51158049 0.00193359 5273 1512734400 2017.12.08 12:00 1.51025000 1.50913000 1.50870000 1.51039000 1.51134711 0.00181409 4458 1512738000 2017.12.08 13:00 1.50914000 1.50792000 1.50721000 1.50921000 1.51102072 0.00203272 4361 1512741600 2017.12.08 14:00 1.50791000 1.50744000 1.50554000 1.50899000 1.51067970 0.00227359 6638 1512745200 2017.12.08 15:00 1.50748000 1.50837000 1.50481000 1.50899000 1.51045973 0.00238024 16493 1512748800 2017.12.08 16:00 1.50838000 1.51073000 1.50838000 1.51226000 1.51048547 0.00222435 14754 1512752400 2017.12.08 17:00 1.51073000 1.51139000 1.51048000 1.51334000 1.51057161 0.00203936 14467 1512756000 2017.12.08 18:00 1.51143000 1.51335000 1.51105000 1.51453000 1.51083622 0.00198780 8945 1512759600 2017.12.08 19:00 1.51335000 1.51304000 1.51282000 1.51412000 1.51104610 0.00195316 6935 1512763200 2017.12.08 20:00 1.51302000 1.51380000 1.51231000 1.51391000 1.51130838 0.00197578 3893 1512766800 2017.12.08 21:00 1.51381000 1.51403000 1.51302000 1.51467000 1.51156758 0.00202461 5071 1512770400 2017.12.08 22:00 1.51403000 1.51372000 1.51370000 1.51467000 1.51177257 0.00208104 2712 1512774000 2017.12.08 23:00 1.51373000 1.51262000 1.51242000 1.51397000 1.51185328 0.00210660 2776 1512950400 2017.12.11 00:00 1.51065000 1.51288000 1.51065000 1.51309000 1.51195106 0.00214052 1023 1512954000 2017.12.11 01:00 1.51291000 1.51352000 1.51291000 1.51387000 1.51210049 0.00221522 3212 1512957600 2017.12.11 02:00 1.51351000 1.51388000 1.51320000 1.51409000 1.51226996 0.00230805 3715 1512961200 2017.12.11 03:00 1.51389000 1.51389000 1.51340000 1.51402000 1.51242425 0.00239192 2176 1512964800 2017.12.11 04:00 1.51388000 1.51427000 1.51360000 1.51434000 1.51260004 0.00247069 927 1512968400 2017.12.11 05:00 1.51427000 1.51317000 1.51310000 1.51427000 1.51265432 0.00241628 2639 1512972000 2017.12.11 06:00 1.51316000 1.51329000 1.51294000 1.51353000 1.51271486 0.00229153 1613 1512975600 2017.12.11 07:00 1.51329000 1.51268000 1.51238000 1.51343000 1.51271154 0.00222454 1917 1512979200 2017.12.11 08:00 1.51266000 1.51236000 1.51231000 1.51317000 1.51267806 0.00207078 2102 1512982800 2017.12.11 09:00 1.51236000 1.51291000 1.51194000 1.51357000 1.51270015 0.00177884 4923 1512986400 2017.12.11 10:00 1.51293000 1.51436000 1.51213000 1.51492000 1.51285823 0.00136977 5590 1512990000 2017.12.11 11:00 1.51436000 1.51520000 1.51372000 1.51597000 1.51308126 0.00100808 5200 1512993600 2017.12.11 12:00 1.51519000 1.51622000 1.51483000 1.51655000 1.51338018 0.00102668 3988 1512997200 2017.12.11 13:00 1.51626000 1.51522000 1.51516000 1.51734000 1.51355541 0.00096784 4799 1513000800 2017.12.11 14:00 1.51522000 1.51548000 1.51474000 1.51598000 1.51373870 0.00102657 5295 1513004400 2017.12.11 15:00 1.51550000 1.51511000 1.51475000 1.51719000 1.51386930 0.00104423 6867 1513008000 2017.12.11 16:00 1.51511000 1.51671000 1.51401000 1.51711000 1.51413984 0.00120623 6614 1513011600 2017.12.11 17:00 1.51669000 1.51603000 1.51485000 1.51769000 1.51431986 0.00128546 11074 1513015200 2017.12.11 18:00 1.51602000 1.51595000 1.51499000 1.51820000 1.51447511 0.00134218 9160 1513018800 2017.12.11 19:00 1.51596000 1.51572000 1.51542000 1.51672000 1.51459367 0.00131478 5591 1513022400 2017.12.11 20:00 1.51572000 1.51551000 1.51480000 1.51617000 1.51468094 0.00127861 4278 1513026000 2017.12.11 21:00 1.51551000 1.51467000 1.51404000 1.51590000 1.51467990 0.00125194 3849 1513029600 2017.12.11 22:00 1.51467000 1.51342000 1.51328000 1.51535000 1.51455991 0.00126965 4242 1513033200 2017.12.11 23:00 1.51342000 1.51298000 1.51266000 1.51389000 1.51440944 0.00131831 3341 1513036800 2017.12.12 00:00 1.51264000 1.51351000 1.51264000 1.51372000 1.51432378 0.00134334 1120 1513040400 2017.12.12 01:00 1.51351000 1.51368000 1.51341000 1.51428000 1.51426247 0.00133801 865 1513044000 2017.12.12 02:00 1.51368000 1.51367000 1.51345000 1.51414000 1.51420604 0.00134104 1864 1513047600 2017.12.12 03:00 1.51366000 1.51278000 1.51276000 1.51398000 1.51407023 0.00137918 1838 1513051200 2017.12.12 04:00 1.51278000 1.51229000 1.51175000 1.51281000 1.51390068 0.00145359 1624 1513054800 2017.12.12 05:00 1.51228000 1.51264000 1.51212000 1.51298000 1.51378062 0.00152166 1250 1513058400 2017.12.12 06:00 1.51265000 1.51261000 1.51220000 1.51280000 1.51366913 0.00159164 1043 1513062000 2017.12.12 07:00 1.51260000 1.51217000 1.51212000 1.51288000 1.51352636 0.00165358 1193 1513065600 2017.12.12 08:00 1.51216000 1.51218000 1.51193000 1.51241000 1.51339813 0.00162171 1753 1513069200 2017.12.12 09:00 1.51220000 1.51119000 1.51102000 1.51311000 1.51318783 0.00172320 4705 1513072800 2017.12.12 10:00 1.51119000 1.51317000 1.51108000 1.51317000 1.51318613 0.00164584 7872 1513076400 2017.12.12 11:00 1.51319000 1.51152000 1.51074000 1.51319000 1.51302746 0.00168090 7047 1513080000 2017.12.12 12:00 1.51152000 1.51067000 1.51047000 1.51194000 1.51280294 0.00161434 6219 1513083600 2017.12.12 13:00 1.51066000 1.51063000 1.50868000 1.51100000 1.51259599 0.00157027 4629 1513087200 2017.12.12 14:00 1.51063000 1.51021000 1.50962000 1.51139000 1.51236875 0.00152137 5416 1513090800 2017.12.12 15:00 1.51020000 1.50941000 1.50877000 1.51068000 1.51208697 0.00152098 8170 1513094400 2017.12.12 16:00 1.50945000 1.51094000 1.50850000 1.51153000 1.51197773 0.00135412 9522 1513098000 2017.12.12 17:00 1.51094000 1.51029000 1.50911000 1.51271000 1.51181700 0.00128296 10738 1513101600 2017.12.12 18:00 1.51029000 1.51060000 1.50881000 1.51065000 1.51170109 0.00127054 8890 1513105200 2017.12.12 19:00 1.51060000 1.51009000 1.50993000 1.51224000 1.51154765 0.00129974 8718 1513108800 2017.12.12 20:00 1.51009000 1.51111000 1.51004000 1.51183000 1.51150597 0.00122957 6218 1513112400 2017.12.12 21:00 1.51111000 1.51102000 1.51005000 1.51160000 1.51145969 0.00113365 4994 1513116000 2017.12.12 22:00 1.51102000 1.51136000 1.51039000 1.51174000 1.51145020 0.00101945 4252 1513119600 2017.12.12 23:00 1.51135000 1.51062000 1.51046000 1.51186000 1.51137113 0.00097862 2677 1513123200 2017.12.13 00:00 1.51027000 1.51101000 1.50959000 1.51159000 1.51133674 0.00095367 2159 1513126800 2017.12.13 01:00 1.51101000 1.51119000 1.51061000 1.51131000 1.51132276 0.00090510 854 1513130400 2017.12.13 02:00 1.51120000 1.51116000 1.51053000 1.51130000 1.51130726 0.00085367 1428 1513134000 2017.12.13 03:00 1.51116000 1.51082000 1.51054000 1.51119000 1.51126085 0.00082054 1353 1513137600 2017.12.13 04:00 1.51084000 1.51051000 1.51017000 1.51099000 1.51118934 0.00078058 1420 1513141200 2017.12.13 05:00 1.51051000 1.51120000 1.51044000 1.51143000 1.51119036 0.00078099 2683 1513144800 2017.12.13 06:00 1.51120000 1.51100000 1.51094000 1.51157000 1.51117223 0.00063311 944 1513148400 2017.12.13 07:00 1.51098000 1.51102000 1.51069000 1.51136000 1.51115773 0.00061944 1079 1513152000 2017.12.13 08:00 1.51102000 1.51105000 1.51097000 1.51194000 1.51114747 0.00060363 2077 1513155600 2017.12.13 09:00 1.51103000 1.50992000 1.50982000 1.51144000 1.51103057 0.00058443 2819 1513159200 2017.12.13 10:00 1.50988000 1.51081000 1.50956000 1.51136000 1.51100956 0.00054704 3359 1513162800 2017.12.13 11:00 1.51080000 1.51271000 1.51053000 1.51295000 1.51117151 0.00060881 4804 1513166400 2017.12.13 12:00 1.51271000 1.51221000 1.51209000 1.51328000 1.51127041 0.00068452 4654 1513170000 2017.12.13 13:00 1.51221000 1.50988000 1.50925000 1.51226000 1.51113799 0.00067356 4703 1513173600 2017.12.13 14:00 1.50990000 1.50976000 1.50873000 1.51022000 1.51100676 0.00070343 5777 1513177200 2017.12.13 15:00 1.50977000 1.51014000 1.50800000 1.51101000 1.51092421 0.00069547 13384 1513180800 2017.12.13 16:00 1.51014000 1.51115000 1.50928000 1.51144000 1.51094571 0.00069631 10235 1513184400 2017.12.13 17:00 1.51116000 1.51089000 1.51063000 1.51288000 1.51094041 0.00069605 10987 1513188000 2017.12.13 18:00 1.51090000 1.51386000 1.51086000 1.51472000 1.51121846 0.00095956 9799 1513191600 2017.12.13 19:00 1.51387000 1.51331000 1.51301000 1.51469000 1.51141766 0.00108470 7426 1513195200 2017.12.13 20:00 1.51334000 1.51419000 1.51307000 1.51494000 1.51168169 0.00128989 5995 1513198800 2017.12.13 21:00 1.51428000 1.51275000 1.51113000 1.51666000 1.51178343 0.00133154 23614 1513202400 2017.12.13 22:00 1.51273000 1.51627000 1.51225000 1.51666000 1.51221072 0.00174282 9925 1513206000 2017.12.13 23:00 1.51627000 1.51528000 1.51521000 1.51627000 1.51250304 0.00191871 3291 1513209600 2017.12.14 00:00 1.51530000 1.51542000 1.51493000 1.51650000 1.51278084 0.00204612 1855 1513213200 2017.12.14 01:00 1.51547000 1.51714000 1.51547000 1.51787000 1.51319600 0.00233854 2246 1513216800 2017.12.14 02:00 1.51714000 1.51630000 1.51525000 1.51718000 1.51349162 0.00246744 4870 1513220400 2017.12.14 03:00 1.51631000 1.51603000 1.51528000 1.51669000 1.51373337 0.00253449 2608 1513224000 2017.12.14 04:00 1.51603000 1.51607000 1.51559000 1.51630000 1.51395591 0.00257323 2350 1513227600 2017.12.14 05:00 1.51609000 1.51626000 1.51587000 1.51654000 1.51417534 0.00251223 2097 1513231200 2017.12.14 06:00 1.51626000 1.51631000 1.51586000 1.51649000 1.51437864 0.00248360 1819 1513234800 2017.12.14 07:00 1.51630000 1.51562000 1.51560000 1.51636000 1.51449687 0.00249466 1878 1513238400 2017.12.14 08:00 1.51563000 1.51590000 1.51530000 1.51590000 1.51463050 0.00248538 2622 1513242000 2017.12.14 09:00 1.51592000 1.51649000 1.51538000 1.51699000 1.51480760 0.00230531 5917 1513245600 2017.12.14 10:00 1.51650000 1.52133000 1.51636000 1.52141000 1.51542878 0.00250406 8727 1513249200 2017.12.14 11:00 1.52132000 1.51729000 1.51680000 1.52147000 1.51560604 0.00225590 8490 1513252800 2017.12.14 12:00 1.51730000 1.51899000 1.51635000 1.51902000 1.51592832 0.00215809 6662 1513256400 2017.12.14 13:00 1.51898000 1.51675000 1.51630000 1.51940000 1.51600657 0.00184515 6283 1513260000 2017.12.14 14:00 1.51675000 1.51777000 1.51606000 1.51878000 1.51617452 0.00180782 10513 1513263600 2017.12.14 15:00 1.51778000 1.51775000 1.51727000 1.52265000 1.51632457 0.00170536 17522 1513267200 2017.12.14 16:00 1.51777000 1.51572000 1.51519000 1.51853000 1.51626699 0.00165243 16154 1513270800 2017.12.14 17:00 1.51569000 1.51209000 1.51109000 1.51654000 1.51586918 0.00183278 12963 1513274400 2017.12.14 18:00 1.51211000 1.51310000 1.51182000 1.51439000 1.51560545 0.00201835 11151 1513278000 2017.12.14 19:00 1.51309000 1.50678000 1.50645000 1.51408000 1.51476493 0.00304266 10273 1513281600 2017.12.14 20:00 1.50678000 1.50372000 1.49976000 1.50734000 1.51371303 0.00420908 13743 1513285200 2017.12.14 21:00 1.50371000 1.50309000 1.50126000 1.50394000 1.51270131 0.00507222 8337 1513288800 2017.12.14 22:00 1.50311000 1.50318000 1.50295000 1.50427000 1.51179452 0.00572818 5500 1513292400 2017.12.14 23:00 1.50319000 1.50688000 1.50284000 1.50965000 1.51132647 0.00591517 6136 1513296000 2017.12.15 00:00 1.50688000 1.50602000 1.50575000 1.50720000 1.51082109 0.00610505 1944 1513299600 2017.12.15 01:00 1.50603000 1.50650000 1.50595000 1.50710000 1.51040956 0.00619112 3067 1513303200 2017.12.15 02:00 1.50650000 1.50654000 1.50555000 1.50700000 1.51004103 0.00622106 3362 1513306800 2017.12.15 03:00 1.50652000 1.50588000 1.50564000 1.50657000 1.50964474 0.00627652 2539 1513310400 2017.12.15 04:00 1.50588000 1.50584000 1.50570000 1.50640000 1.50928239 0.00627196 2718 1513314000 2017.12.15 05:00 1.50586000 1.50564000 1.50508000 1.50586000 1.50893549 0.00619663 2715 1513317600 2017.12.15 06:00 1.50565000 1.50638000 1.50543000 1.50659000 1.50869211 0.00561440 2223 1513321200 2017.12.15 07:00 1.50636000 1.50569000 1.50518000 1.50638000 1.50840620 0.00535322 1749 1513324800 2017.12.15 08:00 1.50567000 1.50514000 1.50453000 1.50570000 1.50809513 0.00487431 2056 1513328400 2017.12.15 09:00 1.50515000 1.50311000 1.50213000 1.50518000 1.50762036 0.00460872 6025 1513332000 2017.12.15 10:00 1.50311000 1.50203000 1.50191000 1.50380000 1.50708794 0.00416323 7351 1513335600 2017.12.15 11:00 1.50205000 1.50421000 1.50167000 1.50440000 1.50681385 0.00342754 6543 1513339200 2017.12.15 12:00 1.50421000 1.50523000 1.50367000 1.50562000 1.50666301 0.00276410 6633 1513342800 2017.12.15 13:00 1.50523000 1.50681000 1.50482000 1.50738000 1.50667701 0.00248978 6928 1513346400 2017.12.15 14:00 1.50679000 1.50754000 1.50573000 1.50779000 1.50675920 0.00209878 7393 1513350000 2017.12.15 15:00 1.50757000 1.50844000 1.50591000 1.50856000 1.50691927 0.00223807 12339 1513353600 2017.12.15 16:00 1.50845000 1.50825000 1.50575000 1.50887000 1.50704601 0.00222061 13705 1513357200 2017.12.15 17:00 1.50823000 1.50880000 1.50493000 1.50946000 1.50721306 0.00217057 15548 1513360800 2017.12.15 18:00 1.50880000 1.51302000 1.50809000 1.51318000 1.50776610 0.00260616 13200 1513364400 2017.12.15 19:00 1.51304000 1.51048000 1.51048000 1.51496000 1.50802457 0.00279326 8435 1513368000 2017.12.15 20:00 1.51048000 1.51393000 1.51023000 1.51444000 1.50858699 0.00329306 7152 1513371600 2017.12.15 21:00 1.51393000 1.51416000 1.51346000 1.51527000 1.50911775 0.00371051 6467 1513375200 2017.12.15 22:00 1.51418000 1.51366000 1.51326000 1.51438000 1.50955035 0.00398379 6006 1513378800 2017.12.15 23:00 1.51366000 1.51236000 1.51177000 1.51567000 1.50981793 0.00405879 4207 1513555200 2017.12.18 00:00 1.51011000 1.51149000 1.51010000 1.51211000 1.50997718 0.00404045 1406 1513558800 2017.12.18 01:00 1.51149000 1.51200000 1.51144000 1.51223000 1.51016983 0.00401783 5555 1513562400 2017.12.18 02:00 1.51197000 1.51230000 1.51176000 1.51313000 1.51037270 0.00402429 4380 1513566000 2017.12.18 03:00 1.51230000 1.51227000 1.51216000 1.51288000 1.51055340 0.00396393 1651 1513569600 2017.12.18 04:00 1.51229000 1.51231000 1.51207000 1.51281000 1.51072069 0.00383954 2014 1513573200 2017.12.18 05:00 1.51233000 1.51189000 1.51162000 1.51247000 1.51083205 0.00347478 2210 1513576800 2017.12.18 06:00 1.51190000 1.51170000 1.51160000 1.51210000 1.51091472 0.00287970 1677 1513580400 2017.12.18 07:00 1.51170000 1.51153000 1.51147000 1.51189000 1.51097331 0.00246335 1043 1513584000 2017.12.18 08:00 1.51153000 1.51202000 1.51138000 1.51243000 1.51107300 0.00210446 2416 1513587600 2017.12.18 09:00 1.51202000 1.51395000 1.51156000 1.51408000 1.51134700 0.00192808 5432 1513591200 2017.12.18 10:00 1.51395000 1.51619000 1.51352000 1.51619000 1.51180824 0.00193425 6838 1513594800 2017.12.18 11:00 1.51619000 1.51743000 1.51564000 1.51754000 1.51234364 0.00207705 6385 1513598400 2017.12.18 12:00 1.51743000 1.51882000 1.51735000 1.51887000 1.51296044 0.00226385 5362 1513602000 2017.12.18 13:00 1.51882000 1.51851000 1.51733000 1.51911000 1.51348897 0.00234678 5235 1513605600 2017.12.18 14:00 1.51850000 1.51866000 1.51736000 1.51899000 1.51398145 0.00260505 5043 1513609200 2017.12.18 15:00 1.51866000 1.51888000 1.51760000 1.51938000 1.51444798 0.00271735 6899 1513612800 2017.12.18 16:00 1.51886000 1.51801000 1.51747000 1.52034000 1.51478722 0.00285445 9089 1513616400 2017.12.18 17:00 1.51801000 1.51809000 1.51767000 1.52152000 1.51510177 0.00298130 11227 1513620000 2017.12.18 18:00 1.51809000 1.51758000 1.51732000 1.51950000 1.51533779 0.00304790 8119 1513623600 2017.12.18 19:00 1.51756000 1.51551000 1.51543000 1.51853000 1.51535419 0.00297667 6100 1513627200 2017.12.18 20:00 1.51553000 1.51732000 1.51528000 1.51758000 1.51554141 0.00289514 4416 1513630800 2017.12.18 21:00 1.51732000 1.51650000 1.51564000 1.51745000 1.51563270 0.00279668 5468 1513634400 2017.12.18 22:00 1.51651000 1.51543000 1.51542000 1.51689000 1.51561340 0.00269600 4840 1513638000 2017.12.18 23:00 1.51540000 1.51544000 1.51509000 1.51648000 1.51559689 0.00259173 2727 1513641600 2017.12.19 00:00 1.51525000 1.51563000 1.51512000 1.51638000 1.51560004 0.00248489 1892 1513645200 2017.12.19 01:00 1.51563000 1.51610000 1.51517000 1.51625000 1.51564765 0.00233397 1616 1513648800 2017.12.19 02:00 1.51609000 1.51604000 1.51521000 1.51633000 1.51568502 0.00214998 2324 1513652400 2017.12.19 03:00 1.51601000 1.51659000 1.51571000 1.51661000 1.51577121 0.00190888 1607 1513656000 2017.12.19 04:00 1.51658000 1.51656000 1.51619000 1.51693000 1.51584633 0.00167724 1959 1513659600 2017.12.19 05:00 1.51657000 1.51691000 1.51657000 1.51722000 1.51594763 0.00156984 1236 1513663200 2017.12.19 06:00 1.51693000 1.51675000 1.51650000 1.51696000 1.51602405 0.00152736 1001 1513666800 2017.12.19 07:00 1.51676000 1.51665000 1.51641000 1.51710000 1.51608366 0.00146318 1385 1513670400 2017.12.19 08:00 1.51666000 1.51698000 1.51629000 1.51714000 1.51616903 0.00129361 1783 1513674000 2017.12.19 09:00 1.51699000 1.51828000 1.51631000 1.51848000 1.51637007 0.00117070 5185 1513677600 2017.12.19 10:00 1.51829000 1.51781000 1.51765000 1.51964000 1.51650721 0.00104803 5831 1513681200 2017.12.19 11:00 1.51782000 1.51797000 1.51607000 1.51836000 1.51664652 0.00092714 6878 1513684800 2017.12.19 12:00 1.51797000 1.51804000 1.51766000 1.51891000 1.51677924 0.00091554 5784 1513688400 2017.12.19 13:00 1.51802000 1.51848000 1.51770000 1.51947000 1.51694121 0.00095248 4983 1513692000 2017.12.19 14:00 1.51849000 1.52096000 1.51833000 1.52117000 1.51732395 0.00134080 6233 1513695600 2017.12.19 15:00 1.52095000 1.52298000 1.51982000 1.52325000 1.51786263 0.00186340 9798 1513699200 2017.12.19 16:00 1.52297000 1.52283000 1.52204000 1.52530000 1.51833571 0.00226265 11877 1513702800 2017.12.19 17:00 1.52283000 1.52285000 1.52204000 1.52626000 1.51876564 0.00254450 12833 1513706400 2017.12.19 18:00 1.52283000 1.52506000 1.52181000 1.52617000 1.51936510 0.00293978 12205 1513710000 2017.12.19 19:00 1.52504000 1.52418000 1.52321000 1.52707000 1.51982367 0.00311191 9404 1513713600 2017.12.19 20:00 1.52416000 1.52605000 1.52409000 1.52671000 1.52041665 0.00340484 8457 1513717200 2017.12.19 21:00 1.52603000 1.52511000 1.52483000 1.52608000 1.52086364 0.00353065 5410 1513720800 2017.12.19 22:00 1.52511000 1.52392000 1.52392000 1.52601000 1.52115472 0.00349461 5255 1513724400 2017.12.19 23:00 1.52392000 1.52502000 1.52341000 1.52502000 1.52152284 0.00352281 2936 1513728000 2017.12.20 00:00 1.52431000 1.52481000 1.52431000 1.52502000 1.52183590 0.00347750 1339 1513731600 2017.12.20 01:00 1.52478000 1.52463000 1.52434000 1.52508000 1.52210201 0.00339658 980 1513735200 2017.12.20 02:00 1.52455000 1.52420000 1.52351000 1.52457000 1.52230182 0.00323560 1700 1513738800 2017.12.20 03:00 1.52422000 1.52359000 1.52345000 1.52424000 1.52242450 0.00299967 1691 1513742400 2017.12.20 04:00 1.52359000 1.52404000 1.52340000 1.52423000 1.52257836 0.00276303 1502 1513746000 2017.12.20 05:00 1.52404000 1.52492000 1.52401000 1.52501000 1.52280137 0.00262740 1019 1513749600 2017.12.20 06:00 1.52492000 1.52443000 1.52428000 1.52494000 1.52295648 0.00238527 1031 1513753200 2017.12.20 07:00 1.52442000 1.52456000 1.52419000 1.52462000 1.52310919 0.00210287 1292 1513756800 2017.12.20 08:00 1.52458000 1.52186000 1.52177000 1.52461000 1.52299022 0.00183730 3301 1513760400 2017.12.20 09:00 1.52186000 1.52283000 1.52166000 1.52294000 1.52297496 0.00154568 3996 1513764000 2017.12.20 10:00 1.52281000 1.52401000 1.52214000 1.52500000 1.52307354 0.00142435 7898 1513767600 2017.12.20 11:00 1.52401000 1.52313000 1.52268000 1.52526000 1.52307892 0.00142038 6099 1513771200 2017.12.20 12:00 1.52314000 1.52298000 1.52273000 1.52480000 1.52306950 0.00142631 6561 1513774800 2017.12.20 13:00 1.52298000 1.52298000 1.52249000 1.52426000 1.52306097 0.00143187 5188 1513778400 2017.12.20 14:00 1.52298000 1.52141000 1.52120000 1.52354000 1.52290374 0.00151185 6589 1513782000 2017.12.20 15:00 1.52141000 1.52093000 1.51867000 1.52224000 1.52271576 0.00166139 10698 1513785600 2017.12.20 16:00 1.52092000 1.52451000 1.52068000 1.52469000 1.52288664 0.00143540 11620 1513789200 2017.12.20 17:00 1.52462000 1.52727000 1.52405000 1.53018000 1.52330410 0.00147795 17163 1513792800 2017.12.20 18:00 1.52727000 1.52632000 1.52448000 1.52753000 1.52359133 0.00153231 10234 1513796400 2017.12.20 19:00 1.52632000 1.52506000 1.52470000 1.52655000 1.52373121 0.00151011 6849 1513800000 2017.12.20 20:00 1.52504000 1.52547000 1.52497000 1.52638000 1.52389681 0.00152519 5298 1513803600 2017.12.20 21:00 1.52547000 1.52372000 1.52343000 1.52562000 1.52387997 0.00151712 5197 1513807200 2017.12.20 22:00 1.52372000 1.52355000 1.52353000 1.52447000 1.52384854 0.00151752 5404 1513810800 2017.12.20 23:00 1.52355000 1.52365000 1.52274000 1.52386000 1.52382963 0.00151760 3394 1513814400 2017.12.21 00:00 1.52334000 1.52330000 1.52256000 1.52377000 1.52377919 0.00152281 1658 1513818000 2017.12.21 01:00 1.52328000 1.52338000 1.52293000 1.52403000 1.52374117 0.00150413 2218 1513821600 2017.12.21 02:00 1.52338000 1.52298000 1.52278000 1.52354000 1.52366868 0.00150540 2419 1513825200 2017.12.21 03:00 1.52298000 1.52312000 1.52289000 1.52364000 1.52361643 0.00149650 1937 1513828800 2017.12.21 04:00 1.52314000 1.52340000 1.52307000 1.52349000 1.52359581 0.00144619 1187 1513832400 2017.12.21 05:00 1.52340000 1.52179000 1.52178000 1.52351000 1.52342383 0.00150755 1587 1513836000 2017.12.21 06:00 1.52179000 1.52192000 1.52155000 1.52220000 1.52328061 0.00155673 1209 1513839600 2017.12.21 07:00 1.52191000 1.52218000 1.52158000 1.52218000 1.52317579 0.00159342 1251 1513843200 2017.12.21 08:00 1.52215000 1.52235000 1.52191000 1.52280000 1.52309714 0.00161949 1430 1513846800 2017.12.21 09:00 1.52233000 1.52341000 1.52157000 1.52375000 1.52312694 0.00161390 5116 1513850400 2017.12.21 10:00 1.52340000 1.52367000 1.52249000 1.52402000 1.52317866 0.00155752 6846 1513854000 2017.12.21 11:00 1.52367000 1.52473000 1.52361000 1.52522000 1.52332641 0.00146112 6295 1513857600 2017.12.21 12:00 1.52472000 1.52323000 1.52295000 1.52553000 1.52331722 0.00143968 5018 1513861200 2017.12.21 13:00 1.52323000 1.52235000 1.52229000 1.52428000 1.52322511 0.00117326 5228 1513864800 2017.12.21 14:00 1.52233000 1.52033000 1.51960000 1.52326000 1.52294938 0.00116943 6267 1513868400 2017.12.21 15:00 1.52033000 1.51238000 1.50953000 1.52055000 1.52194277 0.00263260 12152 1513872000 2017.12.21 16:00 1.51241000 1.51187000 1.51129000 1.51411000 1.52098346 0.00348620 10408 1513875600 2017.12.21 17:00 1.51188000 1.50959000 1.50910000 1.51356000 1.51989837 0.00445287 10522 1513879200 2017.12.21 18:00 1.50958000 1.50961000 1.50924000 1.51169000 1.51891853 0.00514961 9676 1513882800 2017.12.21 19:00 1.50961000 1.50772000 1.50708000 1.51032000 1.51785200 0.00586518 6228 1513886400 2017.12.21 20:00 1.50773000 1.50986000 1.50714000 1.51021000 1.51709086 0.00619895 5004 1513890000 2017.12.21 21:00 1.50984000 1.51147000 1.50924000 1.51163000 1.51655554 0.00630198 4756 1513893600 2017.12.21 22:00 1.51146000 1.51306000 1.51080000 1.51365000 1.51622263 0.00626654 4703 1513897200 2017.12.21 23:00 1.51305000 1.51248000 1.51239000 1.51385000 1.51586619 0.00620776 2672 1513900800 2017.12.22 00:00 1.51226000 1.51158000 1.51129000 1.51281000 1.51545798 0.00612607 1640 1513904400 2017.12.22 01:00 1.51157000 1.50976000 1.50976000 1.51190000 1.51491532 0.00618246 1981 1513908000 2017.12.22 02:00 1.50976000 1.50921000 1.50561000 1.51012000 1.51437195 0.00619462 5318 1513911600 2017.12.22 03:00 1.50924000 1.50915000 1.50839000 1.50948000 1.51387462 0.00611977 3578 1513915200 2017.12.22 04:00 1.50915000 1.51041000 1.50892000 1.51062000 1.51354466 0.00590301 2181 1513918800 2017.12.22 05:00 1.51040000 1.50969000 1.50961000 1.51040000 1.51317755 0.00555905 1369 1513922400 2017.12.22 06:00 1.50966000 1.50964000 1.50958000 1.51028000 1.51284064 0.00509458 909 1513926000 2017.12.22 07:00 1.50964000 1.50965000 1.50957000 1.51002000 1.51253677 0.00436689 800 1513929600 2017.12.22 08:00 1.50965000 1.51064000 1.50949000 1.51104000 1.51235612 0.00363298 2689 1513933200 2017.12.22 09:00 1.51064000 1.51011000 1.51001000 1.51111000 1.51214221 0.00280788 3723 1513936800 2017.12.22 10:00 1.51011000 1.50743000 1.50731000 1.51011000 1.51169343 0.00203946 6879 1513940400 2017.12.22 11:00 1.50744000 1.50695000 1.50666000 1.50872000 1.51124167 0.00198228 6256 1513944000 2017.12.22 12:00 1.50696000 1.50702000 1.50624000 1.50819000 1.51083961 0.00194015 5494 1513947600 2017.12.22 13:00 1.50702000 1.50777000 1.50494000 1.50837000 1.51054726 0.00188502 7109 1513951200 2017.12.22 14:00 1.50776000 1.50592000 1.50568000 1.50806000 1.51010657 0.00195703 6161 1513954800 2017.12.22 15:00 1.50592000 1.51385000 1.50478000 1.51692000 1.51046309 0.00214570 11097 1513958400 2017.12.22 16:00 1.51385000 1.51349000 1.51288000 1.51517000 1.51075137 0.00232697 7904 1513962000 2017.12.22 17:00 1.51346000 1.50943000 1.50891000 1.51394000 1.51062552 0.00229527 10295 1513965600 2017.12.22 18:00 1.50943000 1.50911000 1.50773000 1.51025000 1.51048119 0.00219777 8060 1513969200 2017.12.22 19:00 1.50913000 1.50909000 1.50868000 1.51102000 1.51034869 0.00211741 6193 1513972800 2017.12.22 20:00 1.50916000 1.50863000 1.50862000 1.51008000 1.51018501 0.00206261 3911 1513976400 2017.12.22 21:00 1.50861000 1.50901000 1.50730000 1.50909000 1.51007310 0.00203250 4346 1513980000 2017.12.22 22:00 1.50901000 1.50879000 1.50796000 1.51023000 1.50995090 0.00199985 4093 1513983600 2017.12.22 23:00 1.50875000 1.50933000 1.50827000 1.50949000 1.50989177 0.00197810 2552 1514246400 2017.12.26 00:00 1.50828000 1.50927000 1.50769000 1.51129000 1.50983255 0.00196093 1344 1514250000 2017.12.26 01:00 1.50927000 1.50941000 1.50927000 1.51142000 1.50979231 0.00195090 1990 1514253600 2017.12.26 02:00 1.50940000 1.50989000 1.50879000 1.51018000 1.50980161 0.00195339 1942 1514257200 2017.12.26 03:00 1.50989000 1.50916000 1.50884000 1.50994000 1.50974051 0.00194093 1449 1514260800 2017.12.26 04:00 1.50921000 1.50961000 1.50888000 1.50989000 1.50972808 0.00192702 555 1514264400 2017.12.26 05:00 1.50962000 1.50980000 1.50959000 1.51008000 1.50973493 0.00192727 318 1514268000 2017.12.26 06:00 1.50987000 1.50917000 1.50907000 1.50997000 1.50968112 0.00184764 612 1514271600 2017.12.26 07:00 1.50919000 1.50927000 1.50906000 1.50968000 1.50964197 0.00173924 512 1514275200 2017.12.26 08:00 1.50928000 1.50906000 1.50895000 1.50934000 1.50958654 0.00163716 567 1514278800 2017.12.26 09:00 1.50905000 1.50918000 1.50898000 1.51034000 1.50954783 0.00158751 1039 1514282400 2017.12.26 10:00 1.50918000 1.50901000 1.50892000 1.50961000 1.50949660 0.00137570 774 1514286000 2017.12.26 11:00 1.50900000 1.50848000 1.50810000 1.50961000 1.50939978 0.00099454 1233 1514289600 2017.12.26 12:00 1.50848000 1.50816000 1.50778000 1.50879000 1.50928171 0.00042753 1405 1514293200 2017.12.26 13:00 1.50811000 1.50770000 1.50712000 1.50819000 1.50913107 0.00051148 1571 1514296800 2017.12.26 14:00 1.50769000 1.50722000 1.50721000 1.50845000 1.50894906 0.00064481 1988 1514300400 2017.12.26 15:00 1.50722000 1.50789000 1.50722000 1.50838000 1.50884820 0.00068670 1710 1514304000 2017.12.26 16:00 1.50790000 1.50862000 1.50726000 1.50920000 1.50882647 0.00068889 5264 1514307600 2017.12.26 17:00 1.50864000 1.50729000 1.50617000 1.50891000 1.50868014 0.00078046 4927 1514311200 2017.12.26 18:00 1.50729000 1.50556000 1.50531000 1.50755000 1.50838298 0.00108076 3945 1514314800 2017.12.26 19:00 1.50556000 1.50696000 1.50518000 1.50711000 1.50824746 0.00113320 3506 1514318400 2017.12.26 20:00 1.50696000 1.50639000 1.50621000 1.50710000 1.50807056 0.00121928 2537 1514322000 2017.12.26 21:00 1.50637000 1.50540000 1.50522000 1.50642000 1.50781622 0.00137094 2190 1514325600 2017.12.26 22:00 1.50541000 1.50555000 1.50505000 1.50597000 1.50760039 0.00142686 2191 1514329200 2017.12.26 23:00 1.50555000 1.50451000 1.50426000 1.50557000 1.50730607 0.00160048 2658 1514332800 2017.12.27 00:00 1.50383000 1.50454000 1.50354000 1.50489000 1.50704263 0.00168640 905 1514336400 2017.12.27 01:00 1.50458000 1.50443000 1.50410000 1.50478000 1.50679381 0.00171901 1648 1514340000 2017.12.27 02:00 1.50443000 1.50531000 1.50400000 1.50557000 1.50665249 0.00169367 2095 1514343600 2017.12.27 03:00 1.50529000 1.50554000 1.50521000 1.50568000 1.50654654 0.00162443 1451 1514347200 2017.12.27 04:00 1.50554000 1.50500000 1.50463000 1.50562000 1.50639925 0.00157824 1363 1514350800 2017.12.27 05:00 1.50500000 1.50500000 1.50485000 1.50543000 1.50626599 0.00149249 1137 1514354400 2017.12.27 06:00 1.50499000 1.50554000 1.50467000 1.50620000 1.50619685 0.00137135 1686 1514358000 2017.12.27 07:00 1.50554000 1.50570000 1.50543000 1.50639000 1.50614953 0.00127547 1462 1514361600 2017.12.27 08:00 1.50571000 1.50610000 1.50545000 1.50687000 1.50614481 0.00119314 2364 1514365200 2017.12.27 09:00 1.50610000 1.50366000 1.50336000 1.50659000 1.50590816 0.00122847 4454 1514368800 2017.12.27 10:00 1.50366000 1.50250000 1.50193000 1.50395000 1.50558358 0.00137573 6578 1514372400 2017.12.27 11:00 1.50250000 1.50419000 1.50246000 1.50512000 1.50545086 0.00129994 5620 1514376000 2017.12.27 12:00 1.50418000 1.50455000 1.50336000 1.50455000 1.50536506 0.00109095 4272 1514379600 2017.12.27 13:00 1.50455000 1.50295000 1.50260000 1.50469000 1.50513505 0.00108039 5062 1514383200 2017.12.27 14:00 1.50295000 1.50290000 1.50196000 1.50363000 1.50492219 0.00115151 6776 1514386800 2017.12.27 15:00 1.50292000 1.50333000 1.50214000 1.50366000 1.50477055 0.00108945 6139 1514390400 2017.12.27 16:00 1.50334000 1.50489000 1.50326000 1.50557000 1.50478193 0.00103003 7209 1514394000 2017.12.27 17:00 1.50489000 1.50612000 1.50273000 1.50739000 1.50490937 0.00109089 8376 1514397600 2017.12.27 18:00 1.50614000 1.50500000 1.50401000 1.50622000 1.50491800 0.00108423 8218 1514401200 2017.12.27 19:00 1.50498000 1.50437000 1.50326000 1.50528000 1.50486581 0.00107228 4404 1514404800 2017.12.27 20:00 1.50437000 1.50376000 1.50346000 1.50461000 1.50476049 0.00107169 4730 1514408400 2017.12.27 21:00 1.50376000 1.50356000 1.50312000 1.50546000 1.50464616 0.00108087 5880 1514412000 2017.12.27 22:00 1.50356000 1.50359000 1.50328000 1.50459000 1.50454557 0.00107941 3627 1514415600 2017.12.27 23:00 1.50358000 1.50435000 1.50357000 1.50492000 1.50452695 0.00105393 2915 1514419200 2017.12.28 00:00 1.50393000 1.50548000 1.50286000 1.50597000 1.50461771 0.00108649 2496 1514422800 2017.12.28 01:00 1.50554000 1.50489000 1.50441000 1.50600000 1.50464365 0.00109101 2407 1514426400 2017.12.28 02:00 1.50490000 1.50377000 1.50297000 1.50503000 1.50456044 0.00106546 2231 1514430000 2017.12.28 03:00 1.50378000 1.50388000 1.50326000 1.50388000 1.50449564 0.00102463 1311 1514433600 2017.12.28 04:00 1.50387000 1.50426000 1.50345000 1.50441000 1.50447320 0.00095220 1565 1514437200 2017.12.28 05:00 1.50426000 1.50439000 1.50414000 1.50453000 1.50446527 0.00093204 920 1514440800 2017.12.28 06:00 1.50440000 1.50413000 1.50396000 1.50472000 1.50443334 0.00081635 1874 1514444400 2017.12.28 07:00 1.50414000 1.50428000 1.50386000 1.50504000 1.50441874 0.00081160 2628 1514448000 2017.12.28 08:00 1.50427000 1.50414000 1.50362000 1.50459000 1.50439219 0.00080680 2053 1514451600 2017.12.28 09:00 1.50413000 1.50523000 1.50326000 1.50544000 1.50447198 0.00077495 3547 1514455200 2017.12.28 10:00 1.50524000 1.50498000 1.50444000 1.50621000 1.50452037 0.00070517 6125 1514458800 2017.12.28 11:00 1.50499000 1.50508000 1.50357000 1.50578000 1.50457366 0.00066805 5525 1514462400 2017.12.28 12:00 1.50507000 1.50470000 1.50345000 1.50568000 1.50458570 0.00066637 5338 1514466000 2017.12.28 13:00 1.50473000 1.50543000 1.50359000 1.50566000 1.50466611 0.00062298 3631 1514469600 2017.12.28 14:00 1.50543000 1.50604000 1.50497000 1.50649000 1.50479695 0.00073037 5299 1514473200 2017.12.28 15:00 1.50605000 1.50329000 1.50160000 1.50624000 1.50465343 0.00074979 7403 1514476800 2017.12.28 16:00 1.50330000 1.50483000 1.50327000 1.50526000 1.50467025 0.00072716 9025 1514480400 2017.12.28 17:00 1.50486000 1.50261000 1.50240000 1.50542000 1.50447404 0.00079894 7711 1514484000 2017.12.28 18:00 1.50264000 1.50379000 1.50224000 1.50413000 1.50440889 0.00079203 6810 1514487600 2017.12.28 19:00 1.50379000 1.50449000 1.50328000 1.50460000 1.50441661 0.00079143 5109 1514491200 2017.12.28 20:00 1.50444000 1.50396000 1.50369000 1.50517000 1.50437313 0.00076252 4919 1514494800 2017.12.28 21:00 1.50392000 1.50186000 1.50160000 1.50406000 1.50413378 0.00094104 3284 1514498400 2017.12.28 22:00 1.50186000 1.50041000 1.50011000 1.50197000 1.50377914 0.00129085 3912 1514502000 2017.12.28 23:00 1.50041000 1.50045000 1.50017000 1.50141000 1.50346207 0.00155184 2057 1514505600 2017.12.29 00:00 1.50062000 1.50041000 1.50007000 1.50135000 1.50317140 0.00175484 1487 1514509200 2017.12.29 01:00 1.50037000 1.50019000 1.49988000 1.50063000 1.50288746 0.00193013 1681 1514512800 2017.12.29 02:00 1.50019000 1.50039000 1.49975000 1.50058000 1.50264961 0.00205578 1756 1514516400 2017.12.29 03:00 1.50035000 1.50063000 1.50007000 1.50096000 1.50245726 0.00212721 2355 1514520000 2017.12.29 04:00 1.50060000 1.50083000 1.50030000 1.50130000 1.50230228 0.00216838 1349 1514523600 2017.12.29 05:00 1.50083000 1.50041000 1.50037000 1.50103000 1.50212207 0.00215458 1206 1514527200 2017.12.29 06:00 1.50039000 1.50037000 1.50019000 1.50061000 1.50195520 0.00213169 1091 1514530800 2017.12.29 07:00 1.50037000 1.50011000 1.49975000 1.50085000 1.50177947 0.00208905 1342 1514534400 2017.12.29 08:00 1.50009000 1.50140000 1.50009000 1.50153000 1.50174333 0.00199223 1625 1514538000 2017.12.29 09:00 1.50137000 1.50055000 1.49947000 1.50174000 1.50162968 0.00184337 4458 1514541600 2017.12.29 10:00 1.50055000 1.50022000 1.49999000 1.50128000 1.50149542 0.00158875 6176 1514545200 2017.12.29 11:00 1.50022000 1.50238000 1.50017000 1.50337000 1.50157967 0.00155116 5812 1514548800 2017.12.29 12:00 1.50239000 1.50157000 1.50072000 1.50256000 1.50157875 0.00137021 5110 1514552400 2017.12.29 13:00 1.50159000 1.50244000 1.50098000 1.50323000 1.50166077 0.00138086 4467 1514556000 2017.12.29 14:00 1.50244000 1.50485000 1.50128000 1.50500000 1.50196451 0.00156261 5773 1514559600 2017.12.29 15:00 1.50489000 1.50460000 1.50323000 1.50489000 1.50221551 0.00167803 6904 1514563200 2017.12.29 16:00 1.50460000 1.50609000 1.50329000 1.50707000 1.50258451 0.00201804 7900 1514566800 2017.12.29 17:00 1.50609000 1.50460000 1.50340000 1.50725000 1.50277646 0.00215566 10904 1514570400 2017.12.29 18:00 1.50459000 1.50482000 1.50438000 1.50708000 1.50297108 0.00222893 11118 1514574000 2017.12.29 19:00 1.50481000 1.50582000 1.50441000 1.50623000 1.50324241 0.00236306 6875 1514577600 2017.12.29 20:00 1.50582000 1.50631000 1.50543000 1.50735000 1.50353456 0.00249280 4188 1514581200 2017.12.29 21:00 1.50630000 1.50582000 1.50420000 1.50634000 1.50375222 0.00251436 4030 1514584800 2017.12.29 22:00 1.50583000 1.50836000 1.50554000 1.50840000 1.50419106 0.00275236 5351 1514588400 2017.12.29 23:00 1.50835000 1.50956000 1.50747000 1.51004000 1.50470238 0.00304862 2843 1514851200 2018.01.02 00:00 1.50531000 1.50786000 1.50390000 1.50786000 1.50500311 0.00310027 1445 1514854800 2018.01.02 01:00 1.50789000 1.50789000 1.50729000 1.50872000 1.50527805 0.00307347 3581 1514858400 2018.01.02 02:00 1.50795000 1.50745000 1.50689000 1.50837000 1.50548490 0.00296420 1539 1514862000 2018.01.02 03:00 1.50742000 1.50704000 1.50678000 1.50817000 1.50563301 0.00276296 2807 1514865600 2018.01.02 04:00 1.50704000 1.50665000 1.50636000 1.50727000 1.50572986 0.00262192 1603 1514869200 2018.01.02 05:00 1.50664000 1.50560000 1.50559000 1.50712000 1.50571750 0.00235120 1934 1514872800 2018.01.02 06:00 1.50560000 1.50634000 1.50560000 1.50663000 1.50577678 0.00200745 1236 1514876400 2018.01.02 07:00 1.50634000 1.50684000 1.50588000 1.50684000 1.50587804 0.00186262 1124 1514880000 2018.01.02 08:00 1.50683000 1.50683000 1.50659000 1.50762000 1.50596870 0.00158761 2335 1514883600 2018.01.02 09:00 1.50682000 1.50756000 1.50555000 1.50850000 1.50612026 0.00136856 6415 1514887200 2018.01.02 10:00 1.50758000 1.50873000 1.50744000 1.50901000 1.50636880 0.00137378 6710 1514890800 2018.01.02 11:00 1.50875000 1.51244000 1.50837000 1.51244000 1.50694701 0.00173991 6511 1514894400 2018.01.02 12:00 1.51244000 1.51303000 1.51212000 1.51412000 1.50752634 0.00213581 8263 1514898000 2018.01.02 13:00 1.51304000 1.51330000 1.51228000 1.51411000 1.50807622 0.00238284 6621 1514901600 2018.01.02 14:00 1.51327000 1.51269000 1.51110000 1.51343000 1.50851562 0.00249064 7282 1514905200 2018.01.02 15:00 1.51269000 1.51121000 1.51121000 1.51344000 1.50877223 0.00249761 9070 1514908800 2018.01.02 16:00 1.51121000 1.50968000 1.50830000 1.51159000 1.50885869 0.00244714 11300 1514912400 2018.01.02 17:00 1.50968000 1.50589000 1.50587000 1.50982000 1.50857595 0.00244633 14369 1514916000 2018.01.02 18:00 1.50589000 1.50709000 1.50587000 1.50785000 1.50843443 0.00247855 12621 1514919600 2018.01.02 19:00 1.50707000 1.50648000 1.50589000 1.50711000 1.50824830 0.00251815 6238 1514923200 2018.01.02 20:00 1.50647000 1.50633000 1.50624000 1.50714000 1.50806560 0.00257408 3990 1514926800 2018.01.02 21:00 1.50633000 1.50763000 1.50623000 1.50763000 1.50802412 0.00258199 3558 1514930400 2018.01.02 22:00 1.50762000 1.50811000 1.50744000 1.50845000 1.50803230 0.00257745 3525 1514934000 2018.01.02 23:00 1.50811000 1.50869000 1.50771000 1.50911000 1.50809493 0.00256008 4446 1514937600 2018.01.03 00:00 1.50851000 1.50885000 1.50822000 1.50931000 1.50816685 0.00253005 1259 1514941200 2018.01.03 01:00 1.50879000 1.50847000 1.50822000 1.50909000 1.50819572 0.00245765 2866 1514944800 2018.01.03 02:00 1.50845000 1.50894000 1.50728000 1.50922000 1.50826660 0.00240730 2819 1514948400 2018.01.03 03:00 1.50893000 1.50792000 1.50765000 1.50904000 1.50823359 0.00239759 2844 1514952000 2018.01.03 04:00 1.50792000 1.50849000 1.50769000 1.50911000 1.50825801 0.00236910 2615 1514955600 2018.01.03 05:00 1.50850000 1.50833000 1.50831000 1.50888000 1.50826487 0.00236154 1511 1514959200 2018.01.03 06:00 1.50832000 1.50823000 1.50813000 1.50864000 1.50826155 0.00236042 1565 1514962800 2018.01.03 07:00 1.50823000 1.50848000 1.50817000 1.50874000 1.50828235 0.00216222 1628 1514966400 2018.01.03 08:00 1.50848000 1.50805000 1.50800000 1.50878000 1.50826022 0.00188874 2863 1514970000 2018.01.03 09:00 1.50805000 1.50694000 1.50680000 1.50842000 1.50813449 0.00155455 6933 1514973600 2018.01.03 10:00 1.50694000 1.50721000 1.50636000 1.50821000 1.50804644 0.00118944 6414 1514977200 2018.01.03 11:00 1.50721000 1.50742000 1.50598000 1.50746000 1.50798678 0.00095681 5191 1514980800 2018.01.03 12:00 1.50743000 1.50499000 1.50439000 1.50753000 1.50770137 0.00104750 7038 1514984400 2018.01.03 13:00 1.50498000 1.50450000 1.50360000 1.50508000 1.50739648 0.00120452 6643 1514988000 2018.01.03 14:00 1.50449000 1.50525000 1.50405000 1.50572000 1.50719205 0.00132157 6089 1514991600 2018.01.03 15:00 1.50524000 1.50696000 1.50319000 1.50735000 1.50716995 0.00131815 8218 1514995200 2018.01.03 16:00 1.50698000 1.50561000 1.50544000 1.50744000 1.50702139 0.00138933 9710 1514998800 2018.01.03 17:00 1.50567000 1.50736000 1.50416000 1.50736000 1.50705363 0.00137532 12968 1515002400 2018.01.03 18:00 1.50735000 1.50787000 1.50698000 1.50837000 1.50713138 0.00134791 8040 1515006000 2018.01.03 19:00 1.50786000 1.50783000 1.50715000 1.50858000 1.50719792 0.00130018 4206 1515009600 2018.01.03 20:00 1.50781000 1.50779000 1.50674000 1.50870000 1.50725431 0.00124884 3977 1515013200 2018.01.03 21:00 1.50775000 1.50643000 1.50623000 1.50820000 1.50717580 0.00123370 9622 1515016800 2018.01.03 22:00 1.50643000 1.50616000 1.50553000 1.50752000 1.50707906 0.00118783 5879 1515020400 2018.01.03 23:00 1.50615000 1.50615000 1.50579000 1.50715000 1.50699058 0.00118871 3460 1515024000 2018.01.04 00:00 1.50597000 1.50619000 1.50570000 1.50641000 1.50691433 0.00115011 1386 1515027600 2018.01.04 01:00 1.50616000 1.50693000 1.50570000 1.50693000 1.50691582 0.00110582 1724 1515031200 2018.01.04 02:00 1.50691000 1.50689000 1.50606000 1.50711000 1.50691336 0.00106570 2553 1515034800 2018.01.04 03:00 1.50688000 1.50677000 1.50668000 1.50751000 1.50689971 0.00100371 2649 1515038400 2018.01.04 04:00 1.50672000 1.50692000 1.50661000 1.50728000 1.50690164 0.00097079 3165 1515042000 2018.01.04 05:00 1.50692000 1.50638000 1.50636000 1.50705000 1.50685196 0.00096256 1857 1515045600 2018.01.04 06:00 1.50637000 1.50610000 1.50605000 1.50687000 1.50678035 0.00095220 1962 1515049200 2018.01.04 07:00 1.50612000 1.50601000 1.50586000 1.50653000 1.50670698 0.00093459 1623 1515052800 2018.01.04 08:00 1.50604000 1.50638000 1.50582000 1.50671000 1.50667584 0.00084911 5007 1515056400 2018.01.04 09:00 1.50638000 1.50612000 1.50598000 1.50711000 1.50662290 0.00070357 5723 1515060000 2018.01.04 10:00 1.50612000 1.50576000 1.50517000 1.50705000 1.50654072 0.00066784 6595 1515063600 2018.01.04 11:00 1.50575000 1.50839000 1.50571000 1.50878000 1.50671684 0.00076316 6419 1515067200 2018.01.04 12:00 1.50838000 1.50865000 1.50784000 1.50915000 1.50690095 0.00083151 6833 1515070800 2018.01.04 13:00 1.50866000 1.50974000 1.50822000 1.51006000 1.50717134 0.00105737 7069 1515074400 2018.01.04 14:00 1.50973000 1.51174000 1.50912000 1.51211000 1.50760645 0.00152669 5860 1515078000 2018.01.04 15:00 1.51175000 1.51134000 1.51063000 1.51256000 1.50796203 0.00182750 12202 1515081600 2018.01.04 16:00 1.51134000 1.51230000 1.51043000 1.51375000 1.50837517 0.00218537 10912 1515085200 2018.01.04 17:00 1.51227000 1.51250000 1.51126000 1.51388000 1.50876801 0.00244700 13663 1515088800 2018.01.04 18:00 1.51250000 1.51056000 1.51040000 1.51323000 1.50893867 0.00246343 12142 1515092400 2018.01.04 19:00 1.51056000 1.51020000 1.50946000 1.51091000 1.50905880 0.00243488 7450 1515096000 2018.01.04 20:00 1.51019000 1.50885000 1.50838000 1.51114000 1.50903891 0.00234405 6327 1515099600 2018.01.04 21:00 1.50885000 1.50840000 1.50726000 1.50949000 1.50897807 0.00228708 5385 1515103200 2018.01.04 22:00 1.50841000 1.50823000 1.50725000 1.50875000 1.50890682 0.00223321 4675 1515106800 2018.01.04 23:00 1.50821000 1.50697000 1.50655000 1.50832000 1.50872236 0.00220428 3487 1515110400 2018.01.05 00:00 1.50676000 1.50783000 1.50629000 1.50791000 1.50863737 0.00217404 2200 1515114000 2018.01.05 01:00 1.50783000 1.50720000 1.50678000 1.50783000 1.50850048 0.00214497 3260 1515117600 2018.01.05 02:00 1.50718000 1.50819000 1.50678000 1.50835000 1.50847091 0.00208189 4136 1515121200 2018.01.05 03:00 1.50820000 1.50824000 1.50760000 1.50837000 1.50844892 0.00201311 2684 1515124800 2018.01.05 04:00 1.50826000 1.50788000 1.50765000 1.50847000 1.50839474 0.00197800 2875 1515128400 2018.01.05 05:00 1.50787000 1.50781000 1.50730000 1.50801000 1.50833905 0.00193538 2434 1515132000 2018.01.05 06:00 1.50782000 1.50736000 1.50717000 1.50782000 1.50824581 0.00190137 1592 1515135600 2018.01.05 07:00 1.50735000 1.50800000 1.50706000 1.50827000 1.50822240 0.00191251 2731 1515139200 2018.01.05 08:00 1.50800000 1.50763000 1.50761000 1.50847000 1.50816598 0.00193972 3904 1515142800 2018.01.05 09:00 1.50763000 1.50806000 1.50748000 1.50833000 1.50815588 0.00191191 6365 1515146400 2018.01.05 10:00 1.50806000 1.50720000 1.50671000 1.50832000 1.50806485 0.00178129 7197 1515150000 2018.01.05 11:00 1.50721000 1.50652000 1.50609000 1.50751000 1.50791772 0.00170430 6655 1515153600 2018.01.05 12:00 1.50650000 1.50726000 1.50582000 1.50734000 1.50785508 0.00141807 6347 1515157200 2018.01.05 13:00 1.50727000 1.50709000 1.50707000 1.50804000 1.50778221 0.00099200 4120 1515160800 2018.01.05 14:00 1.50709000 1.50688000 1.50548000 1.50739000 1.50769629 0.00080479 5724 1515164400 2018.01.05 15:00 1.50684000 1.49118000 1.49095000 1.50787000 1.50612331 0.00370822 20803 1515168000 2018.01.05 16:00 1.49119000 1.48947000 1.48809000 1.49160000 1.50453728 0.00538124 18493 1515171600 2018.01.05 17:00 1.48947000 1.49183000 1.48878000 1.49288000 1.50332706 0.00624264 17477 1515175200 2018.01.05 18:00 1.49184000 1.49236000 1.49084000 1.49277000 1.50228258 0.00684085 10808 1515178800 2018.01.05 19:00 1.49235000 1.49452000 1.49216000 1.49504000 1.50154329 0.00715847 6372 1515182400 2018.01.05 20:00 1.49452000 1.49431000 1.49375000 1.49511000 1.50085440 0.00736855 5271 1515186000 2018.01.05 21:00 1.49430000 1.49466000 1.49409000 1.49508000 1.50026446 0.00750206 4035 1515189600 2018.01.05 22:00 1.49465000 1.49460000 1.49403000 1.49495000 1.49972499 0.00751817 3271 1515193200 2018.01.05 23:00 1.49460000 1.49306000 1.49299000 1.49488000 1.49909023 0.00754938 2452 1515369600 2018.01.08 00:00 1.49204000 1.49286000 1.49204000 1.49346000 1.49849687 0.00752731 1164 1515373200 2018.01.08 01:00 1.49290000 1.49193000 1.49186000 1.49374000 1.49787146 0.00747826 2601 1515376800 2018.01.08 02:00 1.49193000 1.49192000 1.49160000 1.49226000 1.49730465 0.00736909 1875 1515380400 2018.01.08 03:00 1.49193000 1.49216000 1.49112000 1.49236000 1.49681468 0.00711395 4253 1515384000 2018.01.08 04:00 1.49216000 1.49210000 1.49186000 1.49241000 1.49636567 0.00679984 3646 1515387600 2018.01.08 05:00 1.49210000 1.49148000 1.49135000 1.49219000 1.49590036 0.00637397 2228 1515391200 2018.01.08 06:00 1.49147000 1.49128000 1.49092000 1.49178000 1.49546033 0.00591952 2956 1515394800 2018.01.08 07:00 1.49128000 1.49095000 1.49024000 1.49156000 1.49503077 0.00542062 3274 1515398400 2018.01.08 08:00 1.49095000 1.49023000 1.49002000 1.49102000 1.49457356 0.00469997 2755 1515402000 2018.01.08 09:00 1.49023000 1.48870000 1.48870000 1.49079000 1.49401417 0.00378644 6666 1515405600 2018.01.08 10:00 1.48869000 1.48827000 1.48722000 1.48989000 1.49346711 0.00238526 7790 1515409200 2018.01.08 11:00 1.48826000 1.48844000 1.48785000 1.48876000 1.49298834 0.00229842 5282 1515412800 2018.01.08 12:00 1.48843000 1.48896000 1.48829000 1.48977000 1.49260468 0.00215815 6271 1515416400 2018.01.08 13:00 1.48894000 1.48757000 1.48570000 1.48943000 1.49212519 0.00225451 6527 1515420000 2018.01.08 14:00 1.48759000 1.48726000 1.48682000 1.48825000 1.49166184 0.00238312 7604 1515423600 2018.01.08 15:00 1.48727000 1.48737000 1.48640000 1.48805000 1.49125309 0.00239595 9434 1515427200 2018.01.08 16:00 1.48738000 1.48811000 1.48707000 1.48919000 1.49095375 0.00233735 9447 1515430800 2018.01.08 17:00 1.48811000 1.48743000 1.48439000 1.48925000 1.49061816 0.00224204 12641 1515434400 2018.01.08 18:00 1.48746000 1.48759000 1.48595000 1.48892000 1.49032976 0.00208613 9434 1515438000 2018.01.08 19:00 1.48758000 1.48785000 1.48659000 1.48845000 1.49009359 0.00200215 5922 1515441600 2018.01.08 20:00 1.48787000 1.48549000 1.48498000 1.48787000 1.48965515 0.00203521 4850 1515445200 2018.01.08 21:00 1.48551000 1.48588000 1.48474000 1.48609000 1.48929562 0.00205416 3592 1515448800 2018.01.08 22:00 1.48589000 1.48657000 1.48582000 1.48686000 1.48903603 0.00199919 3243 1515452400 2018.01.08 23:00 1.48657000 1.48623000 1.48596000 1.48694000 1.48876879 0.00190461 2262 1515456000 2018.01.09 00:00 1.48610000 1.48636000 1.48597000 1.48672000 1.48853938 0.00176325 1389 1515459600 2018.01.09 01:00 1.48636000 1.48602000 1.48592000 1.48690000 1.48829944 0.00164628 2373 1515463200 2018.01.09 02:00 1.48602000 1.48608000 1.48564000 1.48630000 1.48808807 0.00149927 2519 1515466800 2018.01.09 03:00 1.48606000 1.48574000 1.48499000 1.48626000 1.48786444 0.00134716 5275 1515470400 2018.01.09 04:00 1.48575000 1.48549000 1.48523000 1.48614000 1.48763830 0.00122842 6265 1515474000 2018.01.09 05:00 1.48549000 1.48545000 1.48529000 1.48603000 1.48742989 0.00119629 2385 1515477600 2018.01.09 06:00 1.48546000 1.48558000 1.48526000 1.48568000 1.48725371 0.00116905 1628 1515481200 2018.01.09 07:00 1.48558000 1.48508000 1.48477000 1.48560000 1.48704669 0.00114326 1918 1515484800 2018.01.09 08:00 1.48507000 1.48386000 1.48367000 1.48507000 1.48674320 0.00114074 3560 1515488400 2018.01.09 09:00 1.48385000 1.48402000 1.48331000 1.48533000 1.48648385 0.00118718 9801 1515492000 2018.01.09 10:00 1.48402000 1.48531000 1.48358000 1.48552000 1.48637205 0.00117020 10833 1515495600 2018.01.09 11:00 1.48535000 1.48503000 1.48451000 1.48613000 1.48624424 0.00114902 9236 1515499200 2018.01.09 12:00 1.48503000 1.48395000 1.48334000 1.48507000 1.48602574 0.00111415 7890 1515502800 2018.01.09 13:00 1.48394000 1.48234000 1.48202000 1.48434000 1.48567472 0.00125431 6986 1515506400 2018.01.09 14:00 1.48236000 1.48292000 1.48202000 1.48339000 1.48541236 0.00127351 6427 1515510000 2018.01.09 15:00 1.48292000 1.48187000 1.48187000 1.48351000 1.48507499 0.00132782 9288 1515513600 2018.01.09 16:00 1.48187000 1.48460000 1.48182000 1.48567000 1.48502976 0.00132428 11310 1515517200 2018.01.09 17:00 1.48461000 1.48649000 1.48434000 1.48801000 1.48516883 0.00136596 13678 1515520800 2018.01.09 18:00 1.48650000 1.48508000 1.48483000 1.48660000 1.48516037 0.00132784 10047 1515524400 2018.01.09 19:00 1.48509000 1.48550000 1.48508000 1.48661000 1.48519271 0.00131666 5730 1515528000 2018.01.09 20:00 1.48551000 1.48590000 1.48457000 1.48604000 1.48526007 0.00132130 4380 1515531600 2018.01.09 21:00 1.48591000 1.48660000 1.48500000 1.48662000 1.48538769 0.00138892 4757 1515535200 2018.01.09 22:00 1.48660000 1.48808000 1.48627000 1.48817000 1.48564410 0.00160018 4295 1515538800 2018.01.09 23:00 1.48809000 1.48757000 1.48732000 1.48832000 1.48582752 0.00173271 2339 1515542400 2018.01.10 00:00 1.48763000 1.48729000 1.48678000 1.48770000 1.48596680 0.00182163 787 1515546000 2018.01.10 01:00 1.48728000 1.48791000 1.48714000 1.48826000 1.48615187 0.00194775 2279 1515549600 2018.01.10 02:00 1.48790000 1.48821000 1.48717000 1.48832000 1.48634788 0.00208086 3460 1515553200 2018.01.10 03:00 1.48820000 1.48799000 1.48763000 1.48865000 1.48650427 0.00216009 6237 1515556800 2018.01.10 04:00 1.48797000 1.48825000 1.48769000 1.48853000 1.48667053 0.00217915 3551 1515560400 2018.01.10 05:00 1.48823000 1.48800000 1.48792000 1.48854000 1.48679715 0.00216464 1772 1515564000 2018.01.10 06:00 1.48800000 1.48746000 1.48738000 1.48836000 1.48686028 0.00216683 2027 1515567600 2018.01.10 07:00 1.48744000 1.48750000 1.48722000 1.48862000 1.48692120 0.00215296 2836 1515571200 2018.01.10 08:00 1.48749000 1.48755000 1.48700000 1.48784000 1.48698109 0.00207002 5931 1515574800 2018.01.10 09:00 1.48755000 1.48751000 1.48639000 1.48829000 1.48703146 0.00180596 10412 1515578400 2018.01.10 10:00 1.48751000 1.48701000 1.48691000 1.48851000 1.48702942 0.00155417 9042 1515582000 2018.01.10 11:00 1.48700000 1.48685000 1.48629000 1.48779000 1.48701233 0.00104291 8243 1515585600 2018.01.10 12:00 1.48683000 1.49204000 1.48591000 1.49227000 1.48749116 0.00137141 20549 1515589200 2018.01.10 13:00 1.49204000 1.49367000 1.49088000 1.49452000 1.48807962 0.00192980 17561 1515592800 2018.01.10 14:00 1.49367000 1.49361000 1.49310000 1.49569000 1.48860632 0.00221986 12751 1515596400 2018.01.10 15:00 1.49363000 1.49748000 1.49277000 1.49782000 1.48945143 0.00295444 13305 1515600000 2018.01.10 16:00 1.49748000 1.49615000 1.49515000 1.49880000 1.49008939 0.00330079 15429 1515603600 2018.01.10 17:00 1.49617000 1.49532000 1.49344000 1.49673000 1.49058754 0.00349547 15686 1515607200 2018.01.10 18:00 1.49536000 1.49315000 1.49287000 1.49572000 1.49083159 0.00354483 12053 1515610800 2018.01.10 19:00 1.49314000 1.49277000 1.49251000 1.49426000 1.49101620 0.00352950 7805 1515614400 2018.01.10 20:00 1.49276000 1.49317000 1.49268000 1.49443000 1.49122132 0.00349515 6265 1515618000 2018.01.10 21:00 1.49316000 1.50396000 1.49278000 1.50401000 1.49243453 0.00456753 19191 1515621600 2018.01.10 22:00 1.50394000 1.49999000 1.49554000 1.50461000 1.49315410 0.00489984 12914 1515625200 2018.01.10 23:00 1.50003000 1.49899000 1.49813000 1.50005000 1.49370990 0.00503885 3020 1515628800 2018.01.11 00:00 1.49874000 1.49886000 1.49839000 1.50016000 1.49420038 0.00510995 1327 1515632400 2018.01.11 01:00 1.49886000 1.49836000 1.49789000 1.49963000 1.49459654 0.00507059 2210 1515636000 2018.01.11 02:00 1.49835000 1.50012000 1.49818000 1.50105000 1.49512258 0.00503791 7278 1515639600 2018.01.11 03:00 1.50015000 1.50073000 1.49895000 1.50074000 1.49565662 0.00496068 6747 1515643200 2018.01.11 04:00 1.50074000 1.50104000 1.50062000 1.50203000 1.49616932 0.00481197 4018 1515646800 2018.01.11 05:00 1.50104000 1.49994000 1.49967000 1.50125000 1.49652844 0.00450023 6777 1515650400 2018.01.11 06:00 1.49994000 1.49909000 1.49904000 1.50011000 1.49677240 0.00399930 3946 1515654000 2018.01.11 07:00 1.49910000 1.49938000 1.49865000 1.49947000 1.49702074 0.00334157 3835 1515657600 2018.01.11 08:00 1.49937000 1.49945000 1.49811000 1.49955000 1.49725210 0.00315144 4458 1515661200 2018.01.11 09:00 1.49937000 1.49931000 1.49817000 1.50010000 1.49744809 0.00303808 8615 1515664800 2018.01.11 10:00 1.49930000 1.50110000 1.49891000 1.50187000 1.49779589 0.00293369 10310 1515668400 2018.01.11 11:00 1.50109000 1.50122000 1.49979000 1.50333000 1.49812199 0.00296081 9787 1515672000 2018.01.11 12:00 1.50121000 1.49991000 1.49870000 1.50146000 1.49829228 0.00292100 8368 1515675600 2018.01.11 13:00 1.49992000 1.50254000 1.49992000 1.50269000 1.49869683 0.00290846 8307 1515679200 2018.01.11 14:00 1.50254000 1.50912000 1.50071000 1.50976000 1.49968951 0.00329323 18573 1515682800 2018.01.11 15:00 1.50912000 1.51106000 1.50703000 1.51138000 1.50077241 0.00367943 23506 1515686400 2018.01.11 16:00 1.51103000 1.51100000 1.50858000 1.51300000 1.50174647 0.00386088 16405 1515690000 2018.01.11 17:00 1.51100000 1.51018000 1.50939000 1.51174000 1.50254966 0.00428297 16777 1515693600 2018.01.11 18:00 1.51014000 1.50745000 1.50711000 1.51066000 1.50301636 0.00441981 10028 1515697200 2018.01.11 19:00 1.50745000 1.50784000 1.50677000 1.50921000 1.50347576 0.00449658 6742 1515700800 2018.01.11 20:00 1.50785000 1.50759000 1.50639000 1.50857000 1.50386759 0.00450275 8246 1515704400 2018.01.11 21:00 1.50758000 1.50761000 1.50706000 1.50853000 1.50422401 0.00443226 6097 1515708000 2018.01.11 22:00 1.50762000 1.50697000 1.50671000 1.50804000 1.50448553 0.00439309 3928 1515711600 2018.01.11 23:00 1.50699000 1.50647000 1.50589000 1.51086000 1.50467453 0.00434211 4188 1515715200 2018.01.12 00:00 1.50600000 1.50725000 1.50589000 1.50746000 1.50491981 0.00430824 1766 1515718800 2018.01.12 01:00 1.50723000 1.50802000 1.50660000 1.50815000 1.50521507 0.00421495 3217 1515722400 2018.01.12 02:00 1.50802000 1.50883000 1.50795000 1.51012000 1.50555935 0.00404803 6620 1515726000 2018.01.12 03:00 1.50885000 1.50835000 1.50816000 1.50949000 1.50582512 0.00383006 5091 1515729600 2018.01.12 04:00 1.50833000 1.50887000 1.50767000 1.50909000 1.50611511 0.00357400 3853 1515733200 2018.01.12 05:00 1.50887000 1.50945000 1.50832000 1.50971000 1.50643272 0.00324446 2465 1515736800 2018.01.12 06:00 1.50942000 1.51012000 1.50885000 1.51018000 1.50678389 0.00302711 2948 1515740400 2018.01.12 07:00 1.51013000 1.50998000 1.50965000 1.51042000 1.50708828 0.00274243 3070 1515744000 2018.01.12 08:00 1.50997000 1.51019000 1.50961000 1.51066000 1.50738368 0.00217062 3749 1515747600 2018.01.12 09:00 1.51018000 1.51351000 1.50988000 1.51419000 1.50796714 0.00196916 10186 1515751200 2018.01.12 10:00 1.51351000 1.51687000 1.51274000 1.51873000 1.50881503 0.00246908 15884 1515754800 2018.01.12 11:00 1.51687000 1.51777000 1.51669000 1.51935000 1.50966789 0.00300741 14463 1515758400 2018.01.12 12:00 1.51778000 1.51677000 1.51603000 1.51814000 1.51034428 0.00338820 7807 1515762000 2018.01.12 13:00 1.51678000 1.51800000 1.51663000 1.51904000 1.51107339 0.00385564 8477 1515765600 2018.01.12 14:00 1.51801000 1.51967000 1.51799000 1.52006000 1.51189212 0.00432255 9218 1515769200 2018.01.12 15:00 1.51968000 1.52009000 1.51898000 1.52210000 1.51267287 0.00471803 25313 1515772800 2018.01.12 16:00 1.52010000 1.51861000 1.51762000 1.52119000 1.51323831 0.00485993 22520 1515776400 2018.01.12 17:00 1.51861000 1.51980000 1.51729000 1.51983000 1.51386323 0.00501515 18335 1515780000 2018.01.12 18:00 1.51979000 1.51851000 1.51729000 1.52204000 1.51430578 0.00494974 16944 1515783600 2018.01.12 19:00 1.51848000 1.51751000 1.51714000 1.51874000 1.51461095 0.00472005 8688 1515787200 2018.01.12 20:00 1.51752000 1.51779000 1.51574000 1.51835000 1.51491371 0.00450255 10434 1515790800 2018.01.12 21:00 1.51777000 1.52078000 1.51768000 1.52112000 1.51547241 0.00444421 11267 1515794400 2018.01.12 22:00 1.52079000 1.51991000 1.51918000 1.52134000 1.51589504 0.00431012 5381 1515798000 2018.01.12 23:00 1.51991000 1.51983000 1.51928000 1.52320000 1.51626979 0.00405162 6034 1515974400 2018.01.15 00:00 1.51907000 1.51848000 1.51760000 1.52187000 1.51648029 0.00371387 1852 1515978000 2018.01.15 01:00 1.51857000 1.51926000 1.51849000 1.52003000 1.51674502 0.00337809 5288 1515981600 2018.01.15 02:00 1.51926000 1.51968000 1.51875000 1.52030000 1.51702455 0.00303638 7823 1515985200 2018.01.15 03:00 1.51969000 1.51926000 1.51867000 1.52028000 1.51723745 0.00256308 10037 1515988800 2018.01.15 04:00 1.51926000 1.51925000 1.51878000 1.51993000 1.51742912 0.00195332 10038 1515992400 2018.01.15 05:00 1.51926000 1.51908000 1.51886000 1.51969000 1.51758634 0.00166221 5553 1515996000 2018.01.15 06:00 1.51910000 1.51987000 1.51876000 1.51987000 1.51780384 0.00155954 7081 1515999600 2018.01.15 07:00 1.51986000 1.52120000 1.51973000 1.52251000 1.51812728 0.00149375 9664 1516003200 2018.01.15 08:00 1.52118000 1.51998000 1.51967000 1.52183000 1.51830373 0.00138499 8661 1516006800 2018.01.15 09:00 1.51997000 1.51974000 1.51881000 1.52057000 1.51844052 0.00131584 10894 1516010400 2018.01.15 10:00 1.51974000 1.52056000 1.51954000 1.52123000 1.51864237 0.00122875 10109 1516014000 2018.01.15 11:00 1.52059000 1.52274000 1.52009000 1.52367000 1.51903262 0.00128673 13155 1516017600 2018.01.15 12:00 1.52273000 1.52471000 1.52249000 1.52597000 1.51957333 0.00161740 13733 1516021200 2018.01.15 13:00 1.52471000 1.52447000 1.52387000 1.52576000 1.52003968 0.00187353 9625 1516024800 2018.01.15 14:00 1.52447000 1.52439000 1.52341000 1.52618000 1.52045399 0.00204748 7999 1516028400 2018.01.15 15:00 1.52441000 1.52605000 1.52415000 1.52730000 1.52098695 0.00227704 11116 1516032000 2018.01.15 16:00 1.52605000 1.52420000 1.52412000 1.52782000 1.52129295 0.00227386 10344 1516035600 2018.01.15 17:00 1.52420000 1.52107000 1.52093000 1.52449000 1.52127172 0.00227062 9713 1516039200 2018.01.15 18:00 1.52107000 1.52274000 1.52089000 1.52480000 1.52141155 0.00227477 11256 1516042800 2018.01.15 19:00 1.52272000 1.52328000 1.52260000 1.52519000 1.52158950 0.00228563 7288 1516046400 2018.01.15 20:00 1.52325000 1.52347000 1.52279000 1.52432000 1.52176860 0.00221180 8636 1516050000 2018.01.15 21:00 1.52346000 1.52452000 1.52327000 1.52518000 1.52203063 0.00221280 17267 1516053600 2018.01.15 22:00 1.52455000 1.52414000 1.52309000 1.52529000 1.52223153 0.00219101 16163 1516057200 2018.01.15 23:00 1.52416000 1.52445000 1.52354000 1.52452000 1.52244281 0.00213031 3409 1516060800 2018.01.16 00:00 1.52400000 1.52408000 1.52368000 1.52453000 1.52259873 0.00202363 1403 1516064400 2018.01.16 01:00 1.52408000 1.52454000 1.52358000 1.52484000 1.52278362 0.00188323 3712 1516068000 2018.01.16 02:00 1.52454000 1.52456000 1.52414000 1.52499000 1.52295279 0.00177554 4044 1516071600 2018.01.16 03:00 1.52460000 1.52480000 1.52407000 1.52501000 1.52312872 0.00174199 5160 1516075200 2018.01.16 04:00 1.52479000 1.52447000 1.52434000 1.52569000 1.52325646 0.00158498 6187 1516078800 2018.01.16 05:00 1.52444000 1.52405000 1.52382000 1.52476000 1.52333204 0.00135616 4288 1516082400 2018.01.16 06:00 1.52406000 1.52401000 1.52380000 1.52446000 1.52339660 0.00117944 3650 1516086000 2018.01.16 07:00 1.52401000 1.52398000 1.52375000 1.52449000 1.52345216 0.00114524 2676 1516089600 2018.01.16 08:00 1.52397000 1.52462000 1.52342000 1.52535000 1.52356339 0.00108173 6389 1516093200 2018.01.16 09:00 1.52462000 1.52226000 1.51939000 1.52466000 1.52343926 0.00115491 19356 1516096800 2018.01.16 10:00 1.52227000 1.52020000 1.51824000 1.52422000 1.52313075 0.00145440 13323 1516100400 2018.01.16 11:00 1.52020000 1.52044000 1.51941000 1.52127000 1.52287449 0.00151757 12045 1516104000 2018.01.16 12:00 1.52044000 1.51951000 1.51796000 1.52164000 1.52255406 0.00176934 13960 1516107600 2018.01.16 13:00 1.51950000 1.52070000 1.51864000 1.52132000 1.52237749 0.00186175 8400 1516111200 2018.01.16 14:00 1.52069000 1.52057000 1.52007000 1.52167000 1.52220535 0.00197799 8832 1516114800 2018.01.16 15:00 1.52059000 1.51671000 1.51630000 1.52059000 1.52168198 0.00250304 11093 1516118400 2018.01.16 16:00 1.51671000 1.51625000 1.51434000 1.51718000 1.52116465 0.00293866 14123 1516122000 2018.01.16 17:00 1.51624000 1.51748000 1.51594000 1.51856000 1.52081373 0.00308624 14543 1516125600 2018.01.16 18:00 1.51748000 1.52093000 1.51660000 1.52106000 1.52082480 0.00299128 13384 1516129200 2018.01.16 19:00 1.52093000 1.52137000 1.51999000 1.52196000 1.52087673 0.00286520 8176 1516132800 2018.01.16 20:00 1.52138000 1.52305000 1.52110000 1.52380000 1.52108370 0.00276119 7358 1516136400 2018.01.16 21:00 1.52306000 1.52504000 1.52194000 1.52676000 1.52146049 0.00272935 11224 1516140000 2018.01.16 22:00 1.52503000 1.52522000 1.52397000 1.52542000 1.52181854 0.00275190 6841 1516143600 2018.01.16 23:00 1.52519000 1.52465000 1.52333000 1.52519000 1.52208821 0.00276139 3322 1516147200 2018.01.17 00:00 1.52438000 1.52415000 1.52243000 1.52483000 1.52228457 0.00277882 1146 1516150800 2018.01.17 01:00 1.52415000 1.52467000 1.52402000 1.52528000 1.52251175 0.00285072 3642 1516154400 2018.01.17 02:00 1.52469000 1.52782000 1.52380000 1.52945000 1.52301730 0.00319617 9354 1516158000 2018.01.17 03:00 1.52784000 1.52687000 1.52631000 1.52847000 1.52338422 0.00342058 9938 1516161600 2018.01.17 04:00 1.52689000 1.52581000 1.52570000 1.52725000 1.52361525 0.00353917 7432 1516165200 2018.01.17 05:00 1.52582000 1.52623000 1.52527000 1.52688000 1.52386427 0.00366759 6245 1516168800 2018.01.17 06:00 1.52624000 1.52516000 1.52494000 1.52670000 1.52398768 0.00363088 6611 1516172400 2018.01.17 07:00 1.52517000 1.52448000 1.52401000 1.52539000 1.52403456 0.00356042 6688 1516176000 2018.01.17 08:00 1.52446000 1.52219000 1.52175000 1.52536000 1.52385889 0.00338807 7602 1516179600 2018.01.17 09:00 1.52218000 1.52165000 1.51991000 1.52284000 1.52364852 0.00330352 15869 1516183200 2018.01.17 10:00 1.52163000 1.52245000 1.52079000 1.52474000 1.52353438 0.00322507 14197 1516186800 2018.01.17 11:00 1.52246000 1.52338000 1.52151000 1.52465000 1.52351967 0.00284098 11070 1516190400 2018.01.17 12:00 1.52337000 1.52206000 1.52121000 1.52492000 1.52338066 0.00236938 10565 1516194000 2018.01.17 13:00 1.52206000 1.51952000 1.51824000 1.52216000 1.52301297 0.00225557 9743 1516197600 2018.01.17 14:00 1.51952000 1.51947000 1.51810000 1.52038000 1.52267555 0.00247338 9367 1516201200 2018.01.17 15:00 1.51947000 1.51974000 1.51722000 1.52042000 1.52239597 0.00266521 13443 1516204800 2018.01.17 16:00 1.51976000 1.52283000 1.51592000 1.53139000 1.52243731 0.00264345 16676 1516208400 2018.01.17 17:00 1.52283000 1.52529000 1.51105000 1.53037000 1.52270899 0.00254037 27623 1516212000 2018.01.17 18:00 1.52529000 1.52164000 1.52159000 1.52825000 1.52260718 0.00252337 20802 1516215600 2018.01.17 19:00 1.52164000 1.51964000 1.51699000 1.52164000 1.52232460 0.00265397 12360 1516219200 2018.01.17 20:00 1.51964000 1.52072000 1.51712000 1.52140000 1.52217178 0.00269448 12976 1516222800 2018.01.17 21:00 1.52072000 1.51821000 1.51702000 1.52098000 1.52179446 0.00288404 11945 1516226400 2018.01.17 22:00 1.51821000 1.51772000 1.51608000 1.51941000 1.52140642 0.00279979 13304 1516230000 2018.01.17 23:00 1.51772000 1.51494000 1.51482000 1.51830000 1.52079057 0.00302065 7076 1516233600 2018.01.18 00:00 1.51514000 1.51493000 1.51432000 1.51634000 1.52023242 0.00320200 2839 1516237200 2018.01.18 01:00 1.51492000 1.51566000 1.51492000 1.51690000 1.51979695 0.00316156 4093 1516240800 2018.01.18 02:00 1.51565000 1.51854000 1.51553000 1.51946000 1.51967724 0.00295970 11611 1516244400 2018.01.18 03:00 1.51853000 1.51874000 1.51817000 1.51896000 1.51958798 0.00277668 8096 1516248000 2018.01.18 04:00 1.51874000 1.51793000 1.51773000 1.51892000 1.51943008 0.00275426 6776 1516251600 2018.01.18 05:00 1.51794000 1.51733000 1.51649000 1.51821000 1.51923007 0.00276456 5421 1516255200 2018.01.18 06:00 1.51733000 1.51817000 1.51715000 1.51829000 1.51912911 0.00268506 5644 1516258800 2018.01.18 07:00 1.51816000 1.51890000 1.51812000 1.51919000 1.51910729 0.00251154 7034 1516262400 2018.01.18 08:00 1.51891000 1.51908000 1.51810000 1.51968000 1.51910469 0.00242305 7131 1516266000 2018.01.18 09:00 1.51908000 1.51872000 1.51780000 1.51949000 1.51906806 0.00242012 11936 1516269600 2018.01.18 10:00 1.51874000 1.51893000 1.51809000 1.51929000 1.51905491 0.00241768 10691 1516273200 2018.01.18 11:00 1.51895000 1.51933000 1.51759000 1.52019000 1.51908111 0.00241584 8535 1516276800 2018.01.18 12:00 1.51936000 1.52144000 1.51878000 1.52146000 1.51930576 0.00236468 8194 1516280400 2018.01.18 13:00 1.52144000 1.52330000 1.52080000 1.52570000 1.51968617 0.00228240 11773 1516284000 2018.01.18 14:00 1.52331000 1.52334000 1.52201000 1.52462000 1.52003415 0.00253748 10416 1516287600 2018.01.18 15:00 1.52333000 1.52663000 1.52228000 1.52740000 1.52066233 0.00318424 14260 1516291200 2018.01.18 16:00 1.52666000 1.52717000 1.52571000 1.52794000 1.52128211 0.00376071 13506 1516294800 2018.01.18 17:00 1.52718000 1.52611000 1.52586000 1.52833000 1.52174190 0.00404586 15689 1516298400 2018.01.18 18:00 1.52610000 1.52282000 1.52191000 1.52610000 1.52184458 0.00399574 17334 1516302000 2018.01.18 19:00 1.52284000 1.52098000 1.51993000 1.52302000 1.52176224 0.00365909 10637 1516305600 2018.01.18 20:00 1.52099000 1.52103000 1.52045000 1.52192000 1.52169250 0.00330749 9219 1516309200 2018.01.18 21:00 1.52102000 1.52185000 1.52077000 1.52292000 1.52170750 0.00302352 6524 1516312800 2018.01.18 22:00 1.52188000 1.51989000 1.51928000 1.52210000 1.52153441 0.00293590 8721 1516316400 2018.01.18 23:00 1.51988000 1.51950000 1.51938000 1.52156000 1.52134065 0.00288339 3540 1516320000 2018.01.19 00:00 1.51933000 1.51901000 1.51831000 1.52006000 1.52111869 0.00282494 1973 1516323600 2018.01.19 01:00 1.51901000 1.51840000 1.51799000 1.51952000 1.52085976 0.00278511 3344 1516327200 2018.01.19 02:00 1.51841000 1.51948000 1.51839000 1.51983000 1.52072836 0.00276081 7969 1516330800 2018.01.19 03:00 1.51947000 1.52064000 1.51935000 1.52100000 1.52071994 0.00273247 7265 1516334400 2018.01.19 04:00 1.52065000 1.52110000 1.52007000 1.52121000 1.52075614 0.00269910 7633 1516338000 2018.01.19 05:00 1.52111000 1.52254000 1.52090000 1.52301000 1.52092603 0.00263701 7472 1516341600 2018.01.19 06:00 1.52254000 1.52236000 1.52203000 1.52272000 1.52106260 0.00257387 4131 1516345200 2018.01.19 07:00 1.52239000 1.52231000 1.52172000 1.52246000 1.52118140 0.00251894 3106 1516348800 2018.01.19 08:00 1.52228000 1.52219000 1.52205000 1.52301000 1.52127746 0.00249766 5952 1516352400 2018.01.19 09:00 1.52219000 1.52470000 1.52197000 1.52593000 1.52160341 0.00248754 11694 1516356000 2018.01.19 10:00 1.52468000 1.52337000 1.52258000 1.52561000 1.52177166 0.00246028 12920 1516359600 2018.01.19 11:00 1.52337000 1.52426000 1.52190000 1.52466000 1.52200864 0.00226654 11808 1516363200 2018.01.19 12:00 1.52424000 1.52409000 1.52297000 1.52462000 1.52220687 0.00203257 8790 1516366800 2018.01.19 13:00 1.52408000 1.52471000 1.52257000 1.52475000 1.52244526 0.00198798 8295 1516370400 2018.01.19 14:00 1.52470000 1.52419000 1.52261000 1.52483000 1.52261143 0.00208071 7737 1516374000 2018.01.19 15:00 1.52420000 1.52403000 1.52342000 1.52631000 1.52274653 0.00211780 17037 1516377600 2018.01.19 16:00 1.52402000 1.52311000 1.52153000 1.52448000 1.52278115 0.00209553 14073 1516381200 2018.01.19 17:00 1.52310000 1.52158000 1.52143000 1.52427000 1.52266675 0.00206666 14715 1516384800 2018.01.19 18:00 1.52156000 1.52435000 1.52149000 1.52475000 1.52282706 0.00204250 11389 1516388400 2018.01.19 19:00 1.52438000 1.52616000 1.52324000 1.52654000 1.52314448 0.00209768 8232 1516392000 2018.01.19 20:00 1.52616000 1.52601000 1.52408000 1.52617000 1.52341739 0.00203001 6563 1516395600 2018.01.19 21:00 1.52602000 1.52681000 1.52570000 1.52727000 1.52374050 0.00188512 6250 1516399200 2018.01.19 22:00 1.52685000 1.52818000 1.52656000 1.52914000 1.52416331 0.00193153 5444 1516402800 2018.01.19 23:00 1.52818000 1.52722000 1.52677000 1.52904000 1.52445442 0.00191362 8134 1516579200 2018.01.22 00:00 1.53044000 1.52991000 1.52904000 1.53092000 1.52497400 0.00216841 1695 1516582800 2018.01.22 01:00 1.52991000 1.53029000 1.52870000 1.53068000 1.52548028 0.00246118 3868 1516586400 2018.01.22 02:00 1.53029000 1.52862000 1.52822000 1.53052000 1.52577930 0.00250160 6293 1516590000 2018.01.22 03:00 1.52862000 1.52757000 1.52730000 1.52874000 1.52594985 0.00243267 8071 1516593600 2018.01.22 04:00 1.52756000 1.52763000 1.52707000 1.52820000 1.52610986 0.00232661 5753 1516597200 2018.01.22 05:00 1.52763000 1.52651000 1.52633000 1.52777000 1.52614797 0.00231017 3414 1516600800 2018.01.22 06:00 1.52652000 1.52600000 1.52554000 1.52664000 1.52613388 0.00222484 3967 1516604400 2018.01.22 07:00 1.52599000 1.52665000 1.52578000 1.52676000 1.52618303 0.00218756 4031 1516608000 2018.01.22 08:00 1.52663000 1.52498000 1.52477000 1.52677000 1.52606846 0.00215908 5447 1516611600 2018.01.22 09:00 1.52500000 1.52565000 1.52481000 1.52633000 1.52602860 0.00214382 8757 1516615200 2018.01.22 10:00 1.52565000 1.52678000 1.52565000 1.52795000 1.52610017 0.00209925 8512 1516618800 2018.01.22 11:00 1.52679000 1.52783000 1.52677000 1.52844000 1.52626491 0.00205116 7284 1516622400 2018.01.22 12:00 1.52786000 1.52819000 1.52746000 1.52958000 1.52644825 0.00192754 7567 1516626000 2018.01.22 13:00 1.52821000 1.52710000 1.52637000 1.52874000 1.52651032 0.00157222 5934 1516629600 2018.01.22 14:00 1.52710000 1.52709000 1.52651000 1.52773000 1.52656553 0.00147503 5851 1516633200 2018.01.22 15:00 1.52710000 1.52627000 1.52579000 1.52717000 1.52653739 0.00148728 7476 1516636800 2018.01.22 16:00 1.52627000 1.52503000 1.52409000 1.52737000 1.52639383 0.00158966 8712 1516640400 2018.01.22 17:00 1.52504000 1.52487000 1.52393000 1.52589000 1.52624870 0.00169288 10080 1516644000 2018.01.22 18:00 1.52486000 1.52406000 1.52402000 1.52565000 1.52604025 0.00179974 10962 1516647600 2018.01.22 19:00 1.52408000 1.52560000 1.52370000 1.52577000 1.52599832 0.00180202 9065 1516651200 2018.01.22 20:00 1.52559000 1.52675000 1.52523000 1.52685000 1.52606991 0.00155529 5600 1516654800 2018.01.22 21:00 1.52677000 1.52650000 1.52603000 1.52789000 1.52611087 0.00122698 6272 1516658400 2018.01.22 22:00 1.52651000 1.52647000 1.52635000 1.52742000 1.52614507 0.00108634 5149 1516662000 2018.01.22 23:00 1.52648000 1.52582000 1.52572000 1.52704000 1.52611412 0.00104583 4671 1516665600 2018.01.23 00:00 1.52566000 1.52600000 1.52547000 1.52625000 1.52610325 0.00099079 1817 1516669200 2018.01.23 01:00 1.52600000 1.52630000 1.52558000 1.52660000 1.52612199 0.00098599 3229 1516672800 2018.01.23 02:00 1.52630000 1.52707000 1.52620000 1.52756000 1.52621227 0.00100065 4002 1516676400 2018.01.23 03:00 1.52707000 1.52695000 1.52632000 1.52723000 1.52628253 0.00100816 5418 1516680000 2018.01.23 04:00 1.52692000 1.52715000 1.52633000 1.52773000 1.52636515 0.00098026 5473 1516683600 2018.01.23 05:00 1.52714000 1.52672000 1.52652000 1.52803000 1.52639894 0.00096879 9410 1516687200 2018.01.23 06:00 1.52672000 1.52681000 1.52657000 1.52733000 1.52643809 0.00096898 3715 1516690800 2018.01.23 07:00 1.52683000 1.52687000 1.52650000 1.52702000 1.52647923 0.00092616 3134 1516694400 2018.01.23 08:00 1.52687000 1.52586000 1.52559000 1.52724000 1.52642025 0.00084187 8716 1516698000 2018.01.23 09:00 1.52586000 1.52788000 1.52552000 1.52813000 1.52655928 0.00091869 11088 1516701600 2018.01.23 10:00 1.52789000 1.52744000 1.52632000 1.52817000 1.52664315 0.00095692 12491 1516705200 2018.01.23 11:00 1.52745000 1.52689000 1.52630000 1.52783000 1.52666666 0.00096230 7654 1516708800 2018.01.23 12:00 1.52687000 1.52772000 1.52684000 1.52923000 1.52676698 0.00094540 7934 1516712400 2018.01.23 13:00 1.52772000 1.52663000 1.52638000 1.52979000 1.52675394 0.00084257 10266 1516716000 2018.01.23 14:00 1.52656000 1.52875000 1.52636000 1.52931000 1.52694404 0.00074932 8731 1516719600 2018.01.23 15:00 1.52875000 1.52833000 1.52776000 1.52960000 1.52707603 0.00076436 9416 1516723200 2018.01.23 16:00 1.52833000 1.53127000 1.52819000 1.53203000 1.52747546 0.00124164 12499 1516726800 2018.01.23 17:00 1.53126000 1.52856000 1.52856000 1.53274000 1.52757875 0.00126692 17508 1516730400 2018.01.23 18:00 1.52854000 1.52909000 1.52793000 1.52991000 1.52772268 0.00131469 12789 1516734000 2018.01.23 19:00 1.52910000 1.53008000 1.52884000 1.53156000 1.52794718 0.00138652 7174 1516737600 2018.01.23 20:00 1.53009000 1.52807000 1.52674000 1.53038000 1.52795888 0.00131871 7998 1516741200 2018.01.23 21:00 1.52806000 1.52869000 1.52777000 1.52929000 1.52802851 0.00128426 6662 1516744800 2018.01.23 22:00 1.52870000 1.52759000 1.52727000 1.52895000 1.52798675 0.00126543 4664 1516748400 2018.01.23 23:00 1.52759000 1.52730000 1.52726000 1.52822000 1.52792134 0.00124985 4111 1516752000 2018.01.24 00:00 1.52707000 1.52789000 1.52705000 1.52801000 1.52791836 0.00123791 977 1516755600 2018.01.24 01:00 1.52791000 1.52812000 1.52765000 1.52882000 1.52793756 0.00120839 3988 1516759200 2018.01.24 02:00 1.52812000 1.52779000 1.52700000 1.52846000 1.52792351 0.00118356 5206 1516762800 2018.01.24 03:00 1.52779000 1.52841000 1.52739000 1.52905000 1.52796984 0.00115814 5378 1516766400 2018.01.24 04:00 1.52841000 1.52800000 1.52750000 1.52846000 1.52797271 0.00105703 8385 1516770000 2018.01.24 05:00 1.52798000 1.52869000 1.52772000 1.52874000 1.52804103 0.00105227 4409 1516773600 2018.01.24 06:00 1.52868000 1.52884000 1.52851000 1.53003000 1.52811712 0.00104024 6081 1516777200 2018.01.24 07:00 1.52884000 1.52905000 1.52830000 1.52911000 1.52820597 0.00100011 3494 1516780800 2018.01.24 08:00 1.52906000 1.52784000 1.52755000 1.52923000 1.52817111 0.00100663 7435 1516784400 2018.01.24 09:00 1.52785000 1.52805000 1.52702000 1.52866000 1.52815958 0.00095051 9629 1516788000 2018.01.24 10:00 1.52803000 1.52718000 1.52606000 1.52889000 1.52806628 0.00099771 15106 1516791600 2018.01.24 11:00 1.52718000 1.52422000 1.52385000 1.52857000 1.52769997 0.00141086 14532 1516795200 2018.01.24 12:00 1.52422000 1.52264000 1.52230000 1.52539000 1.52721807 0.00172247 9711 1516798800 2018.01.24 13:00 1.52264000 1.52082000 1.52069000 1.52346000 1.52660873 0.00235342 10255 1516802400 2018.01.24 14:00 1.52084000 1.52224000 1.52012000 1.52238000 1.52619266 0.00259741 10262 1516806000 2018.01.24 15:00 1.52221000 1.52537000 1.52203000 1.52591000 1.52611431 0.00247637 17406 1516809600 2018.01.24 16:00 1.52537000 1.52927000 1.52487000 1.53032000 1.52641485 0.00246113 16597 1516813200 2018.01.24 17:00 1.52928000 1.52878000 1.52836000 1.53041000 1.52664011 0.00243067 15949 1516816800 2018.01.24 18:00 1.52883000 1.53111000 1.52785000 1.53118000 1.52706581 0.00258231 13738 1516820400 2018.01.24 19:00 1.53111000 1.53208000 1.53067000 1.53229000 1.52754335 0.00281219 8415 1516824000 2018.01.24 20:00 1.53210000 1.53098000 1.53084000 1.53335000 1.52787065 0.00294032 9700 1516827600 2018.01.24 21:00 1.53099000 1.52831000 1.52788000 1.53170000 1.52791249 0.00294723 7235 1516831200 2018.01.24 22:00 1.52830000 1.52885000 1.52778000 1.52913000 1.52800178 0.00296723 5847 1516834800 2018.01.24 23:00 1.52885000 1.53156000 1.52870000 1.53172000 1.52834066 0.00312292 4867 1516838400 2018.01.25 00:00 1.53181000 1.53132000 1.53018000 1.53214000 1.52862441 0.00324714 1793 1516842000 2018.01.25 01:00 1.53137000 1.53051000 1.53027000 1.53137000 1.52880399 0.00331596 3933 1516845600 2018.01.25 02:00 1.53051000 1.52983000 1.52904000 1.53084000 1.52890170 0.00334884 6713 1516849200 2018.01.25 03:00 1.52982000 1.52946000 1.52882000 1.52999000 1.52895487 0.00336537 6280 1516852800 2018.01.25 04:00 1.52946000 1.53054000 1.52897000 1.53086000 1.52910584 0.00341368 9410 1516856400 2018.01.25 05:00 1.53054000 1.53057000 1.52958000 1.53089000 1.52924528 0.00345743 10768 1516860000 2018.01.25 06:00 1.53057000 1.53064000 1.52999000 1.53099000 1.52937811 0.00347353 5803 1516863600 2018.01.25 07:00 1.53063000 1.53159000 1.52986000 1.53173000 1.52958877 0.00335526 6321 1516867200 2018.01.25 08:00 1.53159000 1.53095000 1.53061000 1.53199000 1.52971841 0.00300727 13486 1516870800 2018.01.25 09:00 1.53095000 1.53050000 1.52927000 1.53212000 1.52979285 0.00226274 22666 1516874400 2018.01.25 10:00 1.53047000 1.52809000 1.52723000 1.53075000 1.52963067 0.00158468 16373 1516878000 2018.01.25 11:00 1.52812000 1.53042000 1.52810000 1.53077000 1.52970584 0.00124279 10316 1516881600 2018.01.25 12:00 1.53042000 1.52895000 1.52834000 1.53042000 1.52963386 0.00128351 9097 1516885200 2018.01.25 13:00 1.52895000 1.52860000 1.52811000 1.52975000 1.52953540 0.00133942 7617 1516888800 2018.01.25 14:00 1.52860000 1.52968000 1.52827000 1.53042000 1.52954917 0.00128600 10695 1516892400 2018.01.25 15:00 1.52969000 1.53642000 1.52667000 1.53808000 1.53020353 0.00173887 26317 1516896000 2018.01.25 16:00 1.53641000 1.53808000 1.53469000 1.54042000 1.53095367 0.00241828 28080 1516899600 2018.01.25 17:00 1.53814000 1.53636000 1.53589000 1.54156000 1.53146856 0.00265087 22919 1516903200 2018.01.25 18:00 1.53639000 1.53784000 1.53477000 1.53924000 1.53207536 0.00298801 13688 1516906800 2018.01.25 19:00 1.53784000 1.53911000 1.53693000 1.53911000 1.53274533 0.00346052 8049 1516910400 2018.01.25 20:00 1.53910000 1.53716000 1.53634000 1.54019000 1.53316577 0.00366453 9971 1516914000 2018.01.25 21:00 1.53718000 1.53160000 1.53102000 1.53766000 1.53301665 0.00360119 32377 1516917600 2018.01.25 22:00 1.53159000 1.53428000 1.53143000 1.53650000 1.53313697 0.00355940 15432 1516921200 2018.01.25 23:00 1.53429000 1.53384000 1.53341000 1.53560000 1.53320393 0.00347460 5289 1516924800 2018.01.26 00:00 1.53381000 1.53274000 1.53225000 1.53445000 1.53315974 0.00342072 1721 1516928400 2018.01.26 01:00 1.53266000 1.53396000 1.53260000 1.53484000 1.53323596 0.00337964 4826 1516932000 2018.01.26 02:00 1.53398000 1.53457000 1.53382000 1.53525000 1.53336301 0.00334513 7355 1516935600 2018.01.26 03:00 1.53454000 1.53491000 1.53422000 1.53566000 1.53351034 0.00334100 10079 1516939200 2018.01.26 04:00 1.53490000 1.53469000 1.53381000 1.53565000 1.53362269 0.00330134 9490 1516942800 2018.01.26 05:00 1.53464000 1.53510000 1.53440000 1.53525000 1.53376339 0.00323800 5286 1516946400 2018.01.26 06:00 1.53509000 1.53469000 1.53440000 1.53515000 1.53385164 0.00297620 2971 1516950000 2018.01.26 07:00 1.53468000 1.53535000 1.53415000 1.53551000 1.53399434 0.00287160 3804 1516953600 2018.01.26 08:00 1.53535000 1.53601000 1.53475000 1.53632000 1.53418631 0.00263133 8493 1516957200 2018.01.26 09:00 1.53601000 1.53682000 1.53469000 1.53832000 1.53443713 0.00229882 12453 1516960800 2018.01.26 10:00 1.53684000 1.53500000 1.53346000 1.53733000 1.53449074 0.00201636 16312 1516964400 2018.01.26 11:00 1.53499000 1.53434000 1.53397000 1.53547000 1.53447638 0.00197606 11598 1516968000 2018.01.26 12:00 1.53434000 1.53368000 1.53241000 1.53446000 1.53440054 0.00184064 9696 1516971600 2018.01.26 13:00 1.53371000 1.53263000 1.53190000 1.53481000 1.53423191 0.00188547 11413 1516975200 2018.01.26 14:00 1.53263000 1.53289000 1.53193000 1.53328000 1.53410411 0.00176693 11738 1516978800 2018.01.26 15:00 1.53289000 1.53163000 1.52979000 1.53618000 1.53386848 0.00152329 20136 1516982400 2018.01.26 16:00 1.53161000 1.53276000 1.53142000 1.53559000 1.53376291 0.00137651 23199 1516986000 2018.01.26 17:00 1.53274000 1.53256000 1.52912000 1.53304000 1.53364835 0.00135231 18036 1516989600 2018.01.26 18:00 1.53255000 1.53058000 1.52916000 1.53326000 1.53335613 0.00159183 15239 1516993200 2018.01.26 19:00 1.53056000 1.53238000 1.53010000 1.53238000 1.53326316 0.00163493 10475 1516996800 2018.01.26 20:00 1.53239000 1.53100000 1.53075000 1.53287000 1.53304762 0.00178426 7956 1517000400 2018.01.26 21:00 1.53101000 1.53006000 1.52939000 1.53210000 1.53276309 0.00199339 12896 1517004000 2018.01.26 22:00 1.53006000 1.53079000 1.52925000 1.53098000 1.53257517 0.00206815 7186 1517007600 2018.01.26 23:00 1.53078000 1.53128000 1.53038000 1.53201000 1.53245182 0.00206419 2931 1517184000 2018.01.29 00:00 1.52862000 1.53035000 1.52862000 1.53147000 1.53225165 0.00211868 1773 1517187600 2018.01.29 01:00 1.53035000 1.53056000 1.53014000 1.53142000 1.53209054 0.00210204 5610 1517191200 2018.01.29 02:00 1.53055000 1.53019000 1.52999000 1.53071000 1.53190954 0.00211137 6549 1517194800 2018.01.29 03:00 1.53022000 1.53010000 1.52949000 1.53072000 1.53173720 0.00204630 10510 1517198400 2018.01.29 04:00 1.53011000 1.53005000 1.52937000 1.53024000 1.53157651 0.00187656 9515 1517202000 2018.01.29 05:00 1.53004000 1.53118000 1.52986000 1.53159000 1.53153875 0.00147154 7429 1517205600 2018.01.29 06:00 1.53117000 1.53081000 1.53070000 1.53139000 1.53146935 0.00126141 3601 1517209200 2018.01.29 07:00 1.53084000 1.53146000 1.53050000 1.53156000 1.53146846 0.00108577 6415 1517212800 2018.01.29 08:00 1.53145000 1.53134000 1.53085000 1.53270000 1.53145622 0.00096410 9181 1517216400 2018.01.29 09:00 1.53134000 1.53101000 1.53066000 1.53308000 1.53141372 0.00091992 14906 1517220000 2018.01.29 10:00 1.53102000 1.53225000 1.53032000 1.53258000 1.53149337 0.00090877 13016 1517223600 2018.01.29 11:00 1.53223000 1.53327000 1.53093000 1.53355000 1.53166257 0.00105404 10871 1517227200 2018.01.29 12:00 1.53327000 1.53123000 1.53118000 1.53453000 1.53162138 0.00100863 10113 1517230800 2018.01.29 13:00 1.53124000 1.52942000 1.52918000 1.53124000 1.53141172 0.00099223 7653 1517234400 2018.01.29 14:00 1.52939000 1.52875000 1.52814000 1.52995000 1.53115822 0.00104681 10176 1517238000 2018.01.29 15:00 1.52875000 1.52512000 1.52495000 1.52929000 1.53058315 0.00155900 12603 1517241600 2018.01.29 16:00 1.52512000 1.52432000 1.52368000 1.52604000 1.52998666 0.00206263 13026 1517245200 2018.01.29 17:00 1.52434000 1.52347000 1.52344000 1.52662000 1.52936603 0.00256709 14459 1517248800 2018.01.29 18:00 1.52350000 1.52417000 1.52199000 1.52574000 1.52887117 0.00286920 21198 1517252400 2018.01.29 19:00 1.52417000 1.52609000 1.52345000 1.52648000 1.52860630 0.00293317 8967 1517256000 2018.01.29 20:00 1.52611000 1.52693000 1.52524000 1.52701000 1.52844665 0.00296152 6859 1517259600 2018.01.29 21:00 1.52691000 1.52664000 1.52580000 1.52738000 1.52827459 0.00298206 7057 1517263200 2018.01.29 22:00 1.52660000 1.52720000 1.52635000 1.52751000 1.52817225 0.00297873 5061 1517266800 2018.01.29 23:00 1.52720000 1.52773000 1.52697000 1.52786000 1.52813013 0.00295575 3676 1517270400 2018.01.30 00:00 1.52758000 1.52795000 1.52666000 1.52818000 1.52811297 0.00292700 2087 1517274000 2018.01.30 01:00 1.52797000 1.52722000 1.52705000 1.52821000 1.52802793 0.00285992 3694 1517277600 2018.01.30 02:00 1.52725000 1.52795000 1.52639000 1.52800000 1.52802051 0.00279190 6088 1517281200 2018.01.30 03:00 1.52794000 1.52805000 1.52736000 1.52825000 1.52802331 0.00268390 6377 1517284800 2018.01.30 04:00 1.52803000 1.52786000 1.52713000 1.52803000 1.52800776 0.00257855 7622 1517288400 2018.01.30 05:00 1.52786000 1.52832000 1.52752000 1.52865000 1.52803750 0.00249449 6129 1517292000 2018.01.30 06:00 1.52832000 1.52839000 1.52783000 1.52901000 1.52807107 0.00231914 6564 1517295600 2018.01.30 07:00 1.52836000 1.52840000 1.52794000 1.52886000 1.52810240 0.00202092 4769 1517299200 2018.01.30 08:00 1.52837000 1.52722000 1.52688000 1.52846000 1.52801836 0.00186167 6418 1517302800 2018.01.30 09:00 1.52722000 1.52916000 1.52713000 1.53017000 1.52812709 0.00191202 9669 1517306400 2018.01.30 10:00 1.52921000 1.52995000 1.52687000 1.53013000 1.52830070 0.00204619 13253 1517310000 2018.01.30 11:00 1.52995000 1.52839000 1.52761000 1.53043000 1.52830920 0.00192329 14583 1517313600 2018.01.30 12:00 1.52839000 1.52966000 1.52827000 1.53089000 1.52843785 0.00179156 13071 1517317200 2018.01.30 13:00 1.52966000 1.53179000 1.52930000 1.53213000 1.52875710 0.00171719 11249 1517320800 2018.01.30 14:00 1.53175000 1.53095000 1.53055000 1.53207000 1.52896595 0.00154104 10114 1517324400 2018.01.30 15:00 1.53098000 1.53269000 1.52889000 1.53298000 1.52932062 0.00173899 12840 1517328000 2018.01.30 16:00 1.53271000 1.53392000 1.53259000 1.53503000 1.52975866 0.00207204 15923 1517331600 2018.01.30 17:00 1.53394000 1.52966000 1.52910000 1.53506000 1.52974926 0.00194825 15435 1517335200 2018.01.30 18:00 1.52967000 1.52910000 1.52837000 1.53138000 1.52968743 0.00185201 13388 1517338800 2018.01.30 19:00 1.52912000 1.52952000 1.52859000 1.52988000 1.52967148 0.00179663 8150 1517342400 2018.01.30 20:00 1.52954000 1.52782000 1.52678000 1.53012000 1.52949515 0.00177526 7497 1517346000 2018.01.30 21:00 1.52782000 1.52873000 1.52713000 1.52943000 1.52942228 0.00170588 7085 1517349600 2018.01.30 22:00 1.52874000 1.52795000 1.52773000 1.52937000 1.52928206 0.00170788 4170 1517353200 2018.01.30 23:00 1.52795000 1.53014000 1.52795000 1.53024000 1.52936377 0.00168876 3036 1517356800 2018.01.31 00:00 1.52967000 1.53027000 1.52883000 1.53096000 1.52945008 0.00165721 1721 1517360400 2018.01.31 01:00 1.53027000 1.53056000 1.52952000 1.53109000 1.52955578 0.00164303 3442 1517364000 2018.01.31 02:00 1.53054000 1.53129000 1.52998000 1.53249000 1.52972095 0.00164598 8053 1517367600 2018.01.31 03:00 1.53129000 1.53084000 1.53042000 1.53150000 1.52982752 0.00162501 9294 1517371200 2018.01.31 04:00 1.53086000 1.53071000 1.52999000 1.53172000 1.52991157 0.00151382 8899 1517374800 2018.01.31 05:00 1.53070000 1.53000000 1.52988000 1.53126000 1.52991999 0.00150302 9545 1517378400 2018.01.31 06:00 1.53000000 1.53006000 1.52956000 1.53062000 1.52993333 0.00150088 5754 1517382000 2018.01.31 07:00 1.53006000 1.53059000 1.52961000 1.53135000 1.52999587 0.00145314 5107 1517385600 2018.01.31 08:00 1.53060000 1.53063000 1.53009000 1.53146000 1.53005626 0.00144417 7976 1517389200 2018.01.31 09:00 1.53063000 1.52893000 1.52847000 1.53075000 1.52994900 0.00143002 13835 1517392800 2018.01.31 10:00 1.52889000 1.52852000 1.52748000 1.52953000 1.52981290 0.00146820 11494 1517396400 2018.01.31 11:00 1.52852000 1.53002000 1.52830000 1.53062000 1.52983263 0.00131846 10744 1517400000 2018.01.31 12:00 1.52998000 1.52847000 1.52752000 1.53092000 1.52970285 0.00098783 10473 1517403600 2018.01.31 13:00 1.52847000 1.53045000 1.52778000 1.53068000 1.52977401 0.00100241 7330 1517407200 2018.01.31 14:00 1.53045000 1.53027000 1.52827000 1.53050000 1.52982125 0.00099763 7473 1517410800 2018.01.31 15:00 1.53034000 1.52970000 1.52583000 1.53122000 1.52980970 0.00099552 17040 1517414400 2018.01.31 16:00 1.52969000 1.53017000 1.52904000 1.53109000 1.52984401 0.00089082 12509 1517418000 2018.01.31 17:00 1.53017000 1.52825000 1.52730000 1.53091000 1.52969220 0.00094650 18502 1517421600 2018.01.31 18:00 1.52825000 1.52778000 1.52742000 1.52944000 1.52951009 0.00101459 17974 1517425200 2018.01.31 19:00 1.52777000 1.52908000 1.52737000 1.53014000 1.52946913 0.00102306 10197 1517428800 2018.01.31 20:00 1.52909000 1.52824000 1.52799000 1.52964000 1.52935207 0.00107909 9053 1517432400 2018.01.31 21:00 1.52832000 1.52705000 1.52564000 1.52979000 1.52913282 0.00122164 23988 1517436000 2018.01.31 22:00 1.52705000 1.52700000 1.52525000 1.52801000 1.52892970 0.00126957 10902 1517439600 2018.01.31 23:00 1.52701000 1.52852000 1.52668000 1.52916000 1.52889068 0.00120916 3847 1517443200 2018.02.01 00:00 1.52843000 1.52752000 1.52717000 1.52892000 1.52876014 0.00120516 2525 1517446800 2018.02.01 01:00 1.52752000 1.52781000 1.52749000 1.52834000 1.52866965 0.00120986 2462 1517450400 2018.02.01 02:00 1.52780000 1.52849000 1.52739000 1.52862000 1.52865254 0.00117304 4337 1517454000 2018.02.01 03:00 1.52846000 1.52834000 1.52800000 1.52884000 1.52862277 0.00109573 7377 1517457600 2018.02.01 04:00 1.52833000 1.52885000 1.52812000 1.52897000 1.52864441 0.00100003 4397 1517461200 2018.02.01 05:00 1.52885000 1.52918000 1.52848000 1.52919000 1.52869542 0.00100436 3150 1517464800 2018.02.01 06:00 1.52919000 1.52844000 1.52835000 1.52927000 1.52867110 0.00100517 2712 1517468400 2018.02.01 07:00 1.52843000 1.52830000 1.52803000 1.52890000 1.52863575 0.00096030 2858 1517472000 2018.02.01 08:00 1.52830000 1.52664000 1.52649000 1.52841000 1.52844568 0.00105167 7824 1517475600 2018.02.01 09:00 1.52662000 1.52815000 1.52602000 1.52834000 1.52841752 0.00095242 12684 1517479200 2018.02.01 10:00 1.52819000 1.52998000 1.52799000 1.53079000 1.52856633 0.00094475 13642 1517482800 2018.02.01 11:00 1.52998000 1.53085000 1.52989000 1.53197000 1.52878382 0.00109306 11762 1517486400 2018.02.01 12:00 1.53087000 1.53116000 1.52953000 1.53192000 1.52901012 0.00125262 8344 1517490000 2018.02.01 13:00 1.53116000 1.53237000 1.53084000 1.53307000 1.52933011 0.00155353 9330 1517493600 2018.02.01 14:00 1.53237000 1.53394000 1.53164000 1.53438000 1.52976915 0.00196022 10940 1517497200 2018.02.01 15:00 1.53395000 1.53337000 1.53299000 1.53525000 1.53011209 0.00222893 13850 1517500800 2018.02.01 16:00 1.53340000 1.53082000 1.53035000 1.53355000 1.53017951 0.00221962 13004 1517504400 2018.02.01 17:00 1.53082000 1.53155000 1.52860000 1.53202000 1.53031003 0.00216995 18529 1517508000 2018.02.01 18:00 1.53156000 1.53277000 1.53143000 1.53387000 1.53054431 0.00217548 15797 1517511600 2018.02.01 19:00 1.53276000 1.53345000 1.53267000 1.53452000 1.53082105 0.00229630 11815 1517515200 2018.02.01 20:00 1.53345000 1.53309000 1.53186000 1.53372000 1.53103714 0.00228560 9153 1517518800 2018.02.01 21:00 1.53307000 1.53436000 1.53228000 1.53444000 1.53135360 0.00235917 11929 1517522400 2018.02.01 22:00 1.53435000 1.53542000 1.53384000 1.53579000 1.53174088 0.00252317 13809 1517526000 2018.02.01 23:00 1.53539000 1.53400000 1.53310000 1.53582000 1.53195603 0.00250289 7058 1517529600 2018.02.02 00:00 1.53414000 1.53444000 1.53377000 1.53489000 1.53219260 0.00251165 2170 1517533200 2018.02.02 01:00 1.53445000 1.53365000 1.53328000 1.53463000 1.53233140 0.00246549 3121 1517536800 2018.02.02 02:00 1.53364000 1.53431000 1.53346000 1.53431000 1.53251984 0.00237240 4465 1517540400 2018.02.02 03:00 1.53431000 1.53433000 1.53386000 1.53500000 1.53269223 0.00222746 11815 1517544000 2018.02.02 04:00 1.53432000 1.53452000 1.53404000 1.53480000 1.53286631 0.00181127 7828 1517547600 2018.02.02 05:00 1.53453000 1.53430000 1.53428000 1.53505000 1.53300285 0.00148890 5064 1517551200 2018.02.02 06:00 1.53430000 1.53429000 1.53400000 1.53475000 1.53312543 0.00133148 3031 1517554800 2018.02.02 07:00 1.53427000 1.53446000 1.53386000 1.53447000 1.53325254 0.00123139 3365 1517558400 2018.02.02 08:00 1.53447000 1.53532000 1.53377000 1.53560000 1.53344944 0.00116563 7095 1517562000 2018.02.02 09:00 1.53530000 1.53647000 1.53467000 1.53662000 1.53373711 0.00124716 10016 1517565600 2018.02.02 10:00 1.53648000 1.53625000 1.53553000 1.53797000 1.53397643 0.00133136 13047 1517569200 2018.02.02 11:00 1.53625000 1.53596000 1.53544000 1.53708000 1.53416534 0.00138080 9951 1517572800 2018.02.02 12:00 1.53596000 1.53705000 1.53552000 1.53711000 1.53444007 0.00128646 7948 1517576400 2018.02.02 13:00 1.53705000 1.53763000 1.53658000 1.53817000 1.53474388 0.00127186 8396 1517580000 2018.02.02 14:00 1.53762000 1.53846000 1.53637000 1.53896000 1.53509779 0.00141243 8165 1517583600 2018.02.02 15:00 1.53851000 1.53950000 1.53618000 1.54194000 1.53551705 0.00166088 25792 1517587200 2018.02.02 16:00 1.53947000 1.53951000 1.53863000 1.54158000 1.53589733 0.00180496 20774 1517590800 2018.02.02 17:00 1.53950000 1.54065000 1.53839000 1.54114000 1.53634997 0.00208746 20046 1517594400 2018.02.02 18:00 1.54067000 1.54245000 1.54067000 1.54382000 1.53693092 0.00254564 16138 1517598000 2018.02.02 19:00 1.54245000 1.54546000 1.54145000 1.54547000 1.53774322 0.00321186 14675 1517601600 2018.02.02 20:00 1.54545000 1.54369000 1.54330000 1.54663000 1.53830958 0.00349764 13616 1517605200 2018.02.02 21:00 1.54368000 1.54252000 1.54234000 1.54416000 1.53871057 0.00354379 13196 1517608800 2018.02.02 22:00 1.54252000 1.54834000 1.54247000 1.54888000 1.53962766 0.00416502 13943 1517612400 2018.02.02 23:00 1.54840000 1.54739000 1.54645000 1.54880000 1.54036693 0.00448547 8405 1517788800 2018.02.05 00:00 1.54630000 1.54722000 1.54488000 1.54826000 1.54101960 0.00467593 1975 1517792400 2018.02.05 01:00 1.54724000 1.54761000 1.54568000 1.54838000 1.54164726 0.00477599 5856 1517796000 2018.02.05 02:00 1.54763000 1.54667000 1.54635000 1.54830000 1.54212561 0.00469981 8908 1517799600 2018.02.05 03:00 1.54667000 1.54596000 1.54595000 1.54738000 1.54249079 0.00450838 8623 1517803200 2018.02.05 04:00 1.54596000 1.54683000 1.54586000 1.54695000 1.54290405 0.00436349 8616 1517806800 2018.02.05 05:00 1.54683000 1.54658000 1.54642000 1.54723000 1.54325414 0.00422501 4805 1517810400 2018.02.05 06:00 1.54658000 1.54681000 1.54641000 1.54703000 1.54359280 0.00401296 3986 1517814000 2018.02.05 07:00 1.54680000 1.54667000 1.54620000 1.54710000 1.54388586 0.00368774 4230 1517817600 2018.02.05 08:00 1.54666000 1.54638000 1.54594000 1.54724000 1.54412340 0.00338022 7048 1517821200 2018.02.05 09:00 1.54636000 1.54537000 1.54523000 1.54677000 1.54424212 0.00304495 12756 1517824800 2018.02.05 10:00 1.54533000 1.54706000 1.54505000 1.54778000 1.54451049 0.00275512 13885 1517828400 2018.02.05 11:00 1.54703000 1.54561000 1.54500000 1.54747000 1.54461521 0.00249246 10459 1517832000 2018.02.05 12:00 1.54562000 1.54769000 1.54525000 1.54835000 1.54490804 0.00217846 6827 1517835600 2018.02.05 13:00 1.54769000 1.54766000 1.54672000 1.54914000 1.54517014 0.00190001 10288 1517839200 2018.02.05 14:00 1.54766000 1.54797000 1.54721000 1.54873000 1.54543679 0.00173422 11742 1517842800 2018.02.05 15:00 1.54801000 1.54786000 1.54638000 1.54856000 1.54566757 0.00167929 13359 1517846400 2018.02.05 16:00 1.54786000 1.54917000 1.54584000 1.54952000 1.54600114 0.00159622 18260 1517850000 2018.02.05 17:00 1.54915000 1.54841000 1.54782000 1.54964000 1.54623055 0.00132350 19711 1517853600 2018.02.05 18:00 1.54842000 1.55021000 1.54809000 1.55070000 1.54660955 0.00129882 15783 1517857200 2018.02.05 19:00 1.55021000 1.55216000 1.54926000 1.55263000 1.54713816 0.00159379 11037 1517860800 2018.02.05 20:00 1.55223000 1.55202000 1.55127000 1.55275000 1.54760310 0.00184191 13001 1517864400 2018.02.05 21:00 1.55201000 1.55070000 1.55027000 1.55326000 1.54789804 0.00194685 14323 1517868000 2018.02.05 22:00 1.55069000 1.55153000 1.54938000 1.55287000 1.54824394 0.00208130 35616 1517871600 2018.02.05 23:00 1.55153000 1.55078000 1.54954000 1.55270000 1.54848547 0.00209483 16688 1517875200 2018.02.06 00:00 1.55025000 1.55075000 1.54974000 1.55175000 1.54870114 0.00212555 2327 1517878800 2018.02.06 01:00 1.55075000 1.54987000 1.54970000 1.55177000 1.54881246 0.00208959 7636 1517882400 2018.02.06 02:00 1.54987000 1.55193000 1.54971000 1.55260000 1.54910937 0.00215281 13391 1517886000 2018.02.06 03:00 1.55193000 1.55336000 1.55192000 1.55385000 1.54951419 0.00228695 15811 1517889600 2018.02.06 04:00 1.55339000 1.55106000 1.55044000 1.55388000 1.54966141 0.00220615 20311 1517893200 2018.02.06 05:00 1.55104000 1.55128000 1.55088000 1.55235000 1.54981556 0.00201039 12243 1517896800 2018.02.06 06:00 1.55128000 1.55170000 1.55099000 1.55245000 1.54999503 0.00194286 11835 1517900400 2018.02.06 07:00 1.55172000 1.55206000 1.55035000 1.55216000 1.55019170 0.00170368 13943 1517904000 2018.02.06 08:00 1.55206000 1.55215000 1.55152000 1.55290000 1.55037820 0.00162852 14107 1517907600 2018.02.06 09:00 1.55216000 1.55310000 1.55138000 1.55491000 1.55063742 0.00156459 23990 1517911200 2018.02.06 10:00 1.55310000 1.55349000 1.55275000 1.55705000 1.55090909 0.00150941 21656 1517914800 2018.02.06 11:00 1.55350000 1.55357000 1.55204000 1.55374000 1.55116251 0.00139640 14628 1517918400 2018.02.06 12:00 1.55355000 1.55396000 1.55220000 1.55449000 1.55142894 0.00138741 12368 1517922000 2018.02.06 13:00 1.55397000 1.55202000 1.55159000 1.55551000 1.55148523 0.00119938 13006 1517925600 2018.02.06 14:00 1.55201000 1.54925000 1.54863000 1.55281000 1.55127235 0.00134242 18626 1517929200 2018.02.06 15:00 1.54929000 1.54776000 1.54646000 1.55101000 1.55093784 0.00164985 23441 1517932800 2018.02.06 16:00 1.54777000 1.54435000 1.54265000 1.55062000 1.55031043 0.00236603 23009 1517936400 2018.02.06 17:00 1.54435000 1.54694000 1.54251000 1.54769000 1.54998944 0.00259488 30892 1517940000 2018.02.06 18:00 1.54693000 1.55229000 1.54690000 1.55287000 1.55020854 0.00253929 21610 1517943600 2018.02.06 19:00 1.55227000 1.55061000 1.55006000 1.55249000 1.55024677 0.00252486 16203 1517947200 2018.02.06 20:00 1.55062000 1.55357000 1.55038000 1.55357000 1.55056327 0.00253004 14096 1517950800 2018.02.06 21:00 1.55357000 1.55167000 1.55119000 1.55375000 1.55066867 0.00250855 11673 1517954400 2018.02.06 22:00 1.55167000 1.54788000 1.54755000 1.55179000 1.55040309 0.00262748 13606 1517958000 2018.02.06 23:00 1.54788000 1.54630000 1.54623000 1.54913000 1.55001232 0.00278073 6808 1517961600 2018.02.07 00:00 1.54582000 1.54690000 1.54545000 1.54726000 1.54971590 0.00292644 2529 1517965200 2018.02.07 01:00 1.54690000 1.54813000 1.54671000 1.54884000 1.54956487 0.00296520 4409 1517968800 2018.02.07 02:00 1.54812000 1.54883000 1.54775000 1.54916000 1.54949488 0.00294807 8294 1517972400 2018.02.07 03:00 1.54883000 1.54895000 1.54842000 1.54918000 1.54944299 0.00290534 7220 1517976000 2018.02.07 04:00 1.54891000 1.54892000 1.54817000 1.54917000 1.54939318 0.00285284 6304 1517979600 2018.02.07 05:00 1.54892000 1.54966000 1.54875000 1.55032000 1.54941859 0.00272720 7508 1517983200 2018.02.07 06:00 1.54964000 1.54964000 1.54935000 1.55050000 1.54943968 0.00257016 4682 1517986800 2018.02.07 07:00 1.54963000 1.55050000 1.54951000 1.55061000 1.54954066 0.00241369 5247 1517990400 2018.02.07 08:00 1.55046000 1.55027000 1.54923000 1.55054000 1.54961012 0.00221924 9335 1517994000 2018.02.07 09:00 1.55026000 1.54972000 1.54887000 1.55066000 1.54962058 0.00215544 14583 1517997600 2018.02.07 10:00 1.54971000 1.54804000 1.54723000 1.55014000 1.54947005 0.00214797 14744 1518001200 2018.02.07 11:00 1.54803000 1.54559000 1.54529000 1.54848000 1.54910052 0.00222792 10951 1518004800 2018.02.07 12:00 1.54557000 1.54534000 1.54519000 1.54653000 1.54874238 0.00214235 9437 1518008400 2018.02.07 13:00 1.54534000 1.54531000 1.54485000 1.54614000 1.54841549 0.00228695 8531 1518012000 2018.02.07 14:00 1.54531000 1.54422000 1.54409000 1.54599000 1.54801592 0.00236407 8617 1518015600 2018.02.07 15:00 1.54427000 1.54597000 1.54407000 1.54644000 1.54782107 0.00236618 11221 1518019200 2018.02.07 16:00 1.54598000 1.54438000 1.54400000 1.54673000 1.54749335 0.00215387 16226 1518022800 2018.02.07 17:00 1.54439000 1.54162000 1.53993000 1.54484000 1.54693398 0.00236598 22072 1518026400 2018.02.07 18:00 1.54159000 1.54077000 1.54008000 1.54231000 1.54634693 0.00279639 17336 1518030000 2018.02.07 19:00 1.54078000 1.54202000 1.53980000 1.54226000 1.54593484 0.00304117 15335 1518033600 2018.02.07 20:00 1.54202000 1.54107000 1.53951000 1.54236000 1.54547153 0.00332794 15093 1518037200 2018.02.07 21:00 1.54106000 1.54314000 1.54042000 1.54360000 1.54524948 0.00337129 10893 1518040800 2018.02.07 22:00 1.54313000 1.54073000 1.54015000 1.54334000 1.54481905 0.00352122 11808 1518044400 2018.02.07 23:00 1.54077000 1.54120000 1.54045000 1.54223000 1.54447438 0.00356703 5656 1518048000 2018.02.08 00:00 1.54085000 1.54019000 1.53935000 1.54111000 1.54406634 0.00363641 2897 1518051600 2018.02.08 01:00 1.54020000 1.54186000 1.54018000 1.54202000 1.54385621 0.00348741 6530 1518055200 2018.02.08 02:00 1.54186000 1.54246000 1.54121000 1.54249000 1.54372324 0.00327129 9991 1518058800 2018.02.08 03:00 1.54246000 1.54120000 1.54098000 1.54246000 1.54348293 0.00296588 10222 1518062400 2018.02.08 04:00 1.54119000 1.54097000 1.54085000 1.54221000 1.54324361 0.00260267 8122 1518066000 2018.02.08 05:00 1.54097000 1.54174000 1.54088000 1.54218000 1.54310041 0.00217009 9757 1518069600 2018.02.08 06:00 1.54174000 1.54000000 1.53948000 1.54192000 1.54280513 0.00192251 10454 1518073200 2018.02.08 07:00 1.53999000 1.54156000 1.53979000 1.54161000 1.54268655 0.00181027 11081 1518076800 2018.02.08 08:00 1.54157000 1.54177000 1.54128000 1.54277000 1.54259926 0.00169524 11907 1518080400 2018.02.08 09:00 1.54176000 1.54308000 1.54139000 1.54381000 1.54264504 0.00160474 15244 1518084000 2018.02.08 10:00 1.54308000 1.54129000 1.54012000 1.54336000 1.54251599 0.00153449 16956 1518087600 2018.02.08 11:00 1.54128000 1.53994000 1.53937000 1.54194000 1.54227066 0.00129457 12691 1518091200 2018.02.08 12:00 1.53995000 1.54120000 1.53962000 1.54126000 1.54216869 0.00115830 11302 1518094800 2018.02.08 13:00 1.54120000 1.53992000 1.53982000 1.54137000 1.54195453 0.00112053 11943 1518098400 2018.02.08 14:00 1.53994000 1.53879000 1.53747000 1.54112000 1.54165314 0.00115156 21519 1518102000 2018.02.08 15:00 1.53888000 1.54118000 1.53861000 1.54224000 1.54160808 0.00113514 19470 1518105600 2018.02.08 16:00 1.54117000 1.54405000 1.54102000 1.54439000 1.54184065 0.00132790 18304 1518109200 2018.02.08 17:00 1.54406000 1.54438000 1.54167000 1.54480000 1.54208249 0.00151155 22146 1518112800 2018.02.08 18:00 1.54437000 1.54272000 1.54260000 1.54500000 1.54214321 0.00151364 24331 1518116400 2018.02.08 19:00 1.54268000 1.54259000 1.54187000 1.54392000 1.54218576 0.00151966 23420 1518120000 2018.02.08 20:00 1.54258000 1.54204000 1.54145000 1.54381000 1.54217188 0.00144784 20915 1518123600 2018.02.08 21:00 1.54206000 1.54382000 1.54194000 1.54493000 1.54232884 0.00154563 15656 1518127200 2018.02.08 22:00 1.54391000 1.54408000 1.54253000 1.54417000 1.54249562 0.00165539 14228 1518130800 2018.02.08 23:00 1.54408000 1.54328000 1.54195000 1.54421000 1.54257032 0.00166695 6230 1518134400 2018.02.09 00:00 1.54308000 1.54272000 1.54212000 1.54328000 1.54258458 0.00163342 1372 1518138000 2018.02.09 01:00 1.54269000 1.54352000 1.54238000 1.54395000 1.54267366 0.00166464 5530 1518141600 2018.02.09 02:00 1.54354000 1.54440000 1.54317000 1.54471000 1.54283808 0.00164533 8105 1518145200 2018.02.09 03:00 1.54439000 1.54425000 1.54367000 1.54507000 1.54297255 0.00168739 10429 1518148800 2018.02.09 04:00 1.54425000 1.54424000 1.54330000 1.54469000 1.54309326 0.00172220 11314 1518152400 2018.02.09 05:00 1.54424000 1.54407000 1.54338000 1.54427000 1.54318628 0.00176341 9502 1518156000 2018.02.09 06:00 1.54408000 1.54310000 1.54291000 1.54426000 1.54317806 0.00170953 4595 1518159600 2018.02.09 07:00 1.54309000 1.54376000 1.54266000 1.54420000 1.54323348 0.00156476 6349 1518163200 2018.02.09 08:00 1.54376000 1.54446000 1.54326000 1.54499000 1.54335030 0.00153920 5838 1518166800 2018.02.09 09:00 1.54445000 1.54682000 1.54433000 1.54693000 1.54368074 0.00156529 14013 1518170400 2018.02.09 10:00 1.54681000 1.54586000 1.54529000 1.54709000 1.54388829 0.00122430 13180 1518174000 2018.02.09 11:00 1.54586000 1.54452000 1.54401000 1.54635000 1.54394845 0.00107249 10447 1518177600 2018.02.09 12:00 1.54451000 1.54536000 1.54432000 1.54570000 1.54408289 0.00111968 9286 1518181200 2018.02.09 13:00 1.54536000 1.54329000 1.54285000 1.54579000 1.54400737 0.00112498 10586 1518184800 2018.02.09 14:00 1.54327000 1.54523000 1.54162000 1.54548000 1.54412381 0.00112086 12525 1518188400 2018.02.09 15:00 1.54524000 1.54316000 1.54173000 1.55620000 1.54403202 0.00109042 26405 1518192000 2018.02.09 16:00 1.54318000 1.54398000 1.54260000 1.54537000 1.54402707 0.00099618 21119 1518195600 2018.02.09 17:00 1.54398000 1.54526000 1.54370000 1.54690000 1.54414449 0.00101166 23294 1518199200 2018.02.09 18:00 1.54526000 1.54050000 1.53982000 1.54526000 1.54379740 0.00133015 21386 1518202800 2018.02.09 19:00 1.54054000 1.54180000 1.54044000 1.54346000 1.54360717 0.00144027 19890 1518206400 2018.02.09 20:00 1.54181000 1.54146000 1.54045000 1.54268000 1.54340268 0.00156473 18158 1518210000 2018.02.09 21:00 1.54147000 1.54269000 1.53943000 1.54288000 1.54333480 0.00159582 19944 1518213600 2018.02.09 22:00 1.54272000 1.54086000 1.53983000 1.54360000 1.54309911 0.00174346 16370 1518217200 2018.02.09 23:00 1.54084000 1.54110000 1.53990000 1.54184000 1.54290872 0.00184149 5233 1518393600 2018.02.12 00:00 1.54116000 1.54235000 1.54076000 1.54268000 1.54285550 0.00183898 1377 1518397200 2018.02.12 01:00 1.54240000 1.54235000 1.54185000 1.54309000 1.54280736 0.00183717 3993 1518400800 2018.02.12 02:00 1.54236000 1.54231000 1.54177000 1.54270000 1.54275999 0.00185405 5169 1518404400 2018.02.12 03:00 1.54232000 1.54247000 1.54188000 1.54338000 1.54273237 0.00184982 6632 1518408000 2018.02.12 04:00 1.54249000 1.54309000 1.54240000 1.54331000 1.54276643 0.00180187 5967 1518411600 2018.02.12 05:00 1.54310000 1.54321000 1.54291000 1.54379000 1.54280868 0.00155353 4445 1518415200 2018.02.12 06:00 1.54325000 1.54322000 1.54254000 1.54405000 1.54284785 0.00139640 4544 1518418800 2018.02.12 07:00 1.54323000 1.54296000 1.54242000 1.54325000 1.54285853 0.00134581 4274 1518422400 2018.02.12 08:00 1.54300000 1.54348000 1.54244000 1.54378000 1.54291772 0.00123910 6061 1518426000 2018.02.12 09:00 1.54347000 1.54253000 1.54226000 1.54416000 1.54288079 0.00123340 10510 1518429600 2018.02.12 10:00 1.54255000 1.54250000 1.54225000 1.54373000 1.54284453 0.00110947 11148 1518433200 2018.02.12 11:00 1.54251000 1.54124000 1.54101000 1.54392000 1.54269172 0.00112381 9001 1518436800 2018.02.12 12:00 1.54124000 1.54083000 1.54045000 1.54207000 1.54251441 0.00111782 6669 1518440400 2018.02.12 13:00 1.54084000 1.54217000 1.54049000 1.54239000 1.54248161 0.00092525 6077 1518444000 2018.02.12 14:00 1.54217000 1.54196000 1.54118000 1.54227000 1.54243193 0.00080668 6996 1518447600 2018.02.12 15:00 1.54198000 1.54285000 1.54157000 1.54342000 1.54247175 0.00080813 9697 1518451200 2018.02.12 16:00 1.54284000 1.54410000 1.54187000 1.54447000 1.54262682 0.00088123 14062 1518454800 2018.02.12 17:00 1.54409000 1.54846000 1.54333000 1.54889000 1.54318236 0.00164400 16940 1518458400 2018.02.12 18:00 1.54844000 1.54716000 1.54707000 1.54949000 1.54356118 0.00186895 12318 1518462000 2018.02.12 19:00 1.54714000 1.54817000 1.54680000 1.54886000 1.54400012 0.00214760 7991 1518465600 2018.02.12 20:00 1.54816000 1.54770000 1.54759000 1.54893000 1.54435249 0.00235369 7826 1518469200 2018.02.12 21:00 1.54770000 1.54916000 1.54759000 1.54936000 1.54481035 0.00265464 6772 1518472800 2018.02.12 22:00 1.54918000 1.54870000 1.54794000 1.54929000 1.54518079 0.00282980 8887 1518476400 2018.02.12 23:00 1.54870000 1.54630000 1.54625000 1.54881000 1.54528738 0.00280388 4043 1518480000 2018.02.13 00:00 1.54565000 1.54682000 1.54564000 1.54687000 1.54543334 0.00281736 1079 1518483600 2018.02.13 01:00 1.54682000 1.54745000 1.54622000 1.54796000 1.54562541 0.00285309 4603 1518487200 2018.02.13 02:00 1.54745000 1.54676000 1.54664000 1.54786000 1.54573346 0.00283689 5121 1518490800 2018.02.13 03:00 1.54673000 1.54704000 1.54666000 1.54746000 1.54585790 0.00280709 4731 1518494400 2018.02.13 04:00 1.54704000 1.54664000 1.54638000 1.54705000 1.54593238 0.00277441 3750 1518498000 2018.02.13 05:00 1.54663000 1.54597000 1.54579000 1.54682000 1.54593596 0.00266853 3859 1518501600 2018.02.13 06:00 1.54600000 1.54737000 1.54595000 1.54739000 1.54607254 0.00258413 4962 1518505200 2018.02.13 07:00 1.54737000 1.54851000 1.54698000 1.54861000 1.54630468 0.00240812 5455 1518508800 2018.02.13 08:00 1.54852000 1.54883000 1.54852000 1.54956000 1.54654519 0.00212890 6765 1518512400 2018.02.13 09:00 1.54886000 1.55000000 1.54878000 1.55048000 1.54687422 0.00199562 13313 1518516000 2018.02.13 10:00 1.54999000 1.54885000 1.54864000 1.55120000 1.54706239 0.00168214 12427 1518519600 2018.02.13 11:00 1.54884000 1.54967000 1.54843000 1.55072000 1.54731073 0.00142681 10637 1518523200 2018.02.13 12:00 1.54967000 1.55241000 1.54955000 1.55296000 1.54779637 0.00151366 11232 1518526800 2018.02.13 13:00 1.55241000 1.55367000 1.55232000 1.55447000 1.54835577 0.00191770 7814 1518530400 2018.02.13 14:00 1.55367000 1.55334000 1.55307000 1.55521000 1.54883046 0.00218566 7782 1518534000 2018.02.13 15:00 1.55342000 1.55378000 1.55252000 1.55443000 1.54930184 0.00246802 11424 1518537600 2018.02.13 16:00 1.55375000 1.55971000 1.55375000 1.55998000 1.55029309 0.00344556 15610 1518541200 2018.02.13 17:00 1.55971000 1.55700000 1.55588000 1.56011000 1.55093185 0.00386195 15022 1518544800 2018.02.13 18:00 1.55700000 1.55788000 1.55665000 1.55856000 1.55159358 0.00426863 12732 1518548400 2018.02.13 19:00 1.55789000 1.55672000 1.55631000 1.55807000 1.55208181 0.00436225 8286 1518552000 2018.02.13 20:00 1.55673000 1.55662000 1.55580000 1.55744000 1.55251402 0.00440923 6280 1518555600 2018.02.13 21:00 1.55661000 1.55578000 1.55540000 1.55692000 1.55282506 0.00438364 6541 1518559200 2018.02.13 22:00 1.55584000 1.55623000 1.55578000 1.55735000 1.55314934 0.00428972 6551 1518562800 2018.02.13 23:00 1.55622000 1.55537000 1.55484000 1.55673000 1.55336083 0.00412426 3732 1518566400 2018.02.14 00:00 1.55504000 1.55515000 1.55411000 1.55581000 1.55353123 0.00387483 2303 1518570000 2018.02.14 01:00 1.55513000 1.55517000 1.55475000 1.55537000 1.55368730 0.00350599 1992 1518573600 2018.02.14 02:00 1.55516000 1.55448000 1.55424000 1.55549000 1.55376280 0.00320823 3655 1518577200 2018.02.14 03:00 1.55449000 1.55485000 1.55449000 1.55529000 1.55386634 0.00297939 4680 1518580800 2018.02.14 04:00 1.55485000 1.55614000 1.55470000 1.55649000 1.55408288 0.00275289 8491 1518584400 2018.02.14 05:00 1.55615000 1.55653000 1.55561000 1.55690000 1.55431594 0.00258579 9354 1518588000 2018.02.14 06:00 1.55652000 1.55597000 1.55571000 1.55710000 1.55447347 0.00224425 6054 1518591600 2018.02.14 07:00 1.55597000 1.55609000 1.55564000 1.55659000 1.55462742 0.00191749 5588 1518595200 2018.02.14 08:00 1.55609000 1.55567000 1.55535000 1.55613000 1.55472672 0.00180577 5533 1518598800 2018.02.14 09:00 1.55570000 1.55694000 1.55537000 1.55697000 1.55493751 0.00172330 8404 1518602400 2018.02.14 10:00 1.55694000 1.55505000 1.55500000 1.55786000 1.55494822 0.00167897 9057 1518606000 2018.02.14 11:00 1.55508000 1.55490000 1.55446000 1.55600000 1.55494363 0.00166178 7396 1518609600 2018.02.14 12:00 1.55489000 1.55418000 1.55278000 1.55503000 1.55487090 0.00133785 6969 1518613200 2018.02.14 13:00 1.55418000 1.55224000 1.55200000 1.55423000 1.55462034 0.00152854 6480 1518616800 2018.02.14 14:00 1.55224000 1.55233000 1.55186000 1.55327000 1.55440221 0.00155579 5743 1518620400 2018.02.14 15:00 1.55234000 1.55420000 1.55077000 1.55612000 1.55438295 0.00147810 27290 1518624000 2018.02.14 16:00 1.55420000 1.55673000 1.55409000 1.55758000 1.55460648 0.00137648 24353 1518627600 2018.02.14 17:00 1.55673000 1.55760000 1.55250000 1.56032000 1.55489158 0.00140174 33706 1518631200 2018.02.14 18:00 1.55758000 1.55742000 1.55679000 1.55945000 1.55513238 0.00142545 20335 1518634800 2018.02.14 19:00 1.55742000 1.55869000 1.55619000 1.55893000 1.55547120 0.00158633 13382 1518638400 2018.02.14 20:00 1.55870000 1.55671000 1.55608000 1.55912000 1.55558918 0.00160401 14107 1518642000 2018.02.14 21:00 1.55671000 1.55712000 1.55602000 1.55793000 1.55573497 0.00163478 11079 1518645600 2018.02.14 22:00 1.55712000 1.55864000 1.55625000 1.55870000 1.55601164 0.00173232 10184 1518649200 2018.02.14 23:00 1.55860000 1.55515000 1.55506000 1.55861000 1.55592958 0.00172089 5846 1518652800 2018.02.15 00:00 1.55505000 1.55589000 1.55501000 1.55635000 1.55592581 0.00172021 2457 1518656400 2018.02.15 01:00 1.55591000 1.55629000 1.55542000 1.55676000 1.55596050 0.00171790 7850 1518660000 2018.02.15 02:00 1.55627000 1.55644000 1.55555000 1.55693000 1.55600616 0.00172308 10098 1518663600 2018.02.15 03:00 1.55645000 1.55671000 1.55612000 1.55715000 1.55607320 0.00173381 9159 1518667200 2018.02.15 04:00 1.55670000 1.55578000 1.55571000 1.55696000 1.55604527 0.00173095 6685 1518670800 2018.02.15 05:00 1.55578000 1.55617000 1.55566000 1.55696000 1.55605715 0.00172054 6141 1518674400 2018.02.15 06:00 1.55617000 1.55580000 1.55552000 1.55658000 1.55603266 0.00170534 6791 1518678000 2018.02.15 07:00 1.55580000 1.55631000 1.55551000 1.55639000 1.55605907 0.00168797 4615 1518681600 2018.02.15 08:00 1.55632000 1.55617000 1.55565000 1.55657000 1.55606964 0.00163467 7161 1518685200 2018.02.15 09:00 1.55617000 1.55849000 1.55613000 1.55961000 1.55630015 0.00145527 19218 1518688800 2018.02.15 10:00 1.55849000 1.55844000 1.55713000 1.55906000 1.55650394 0.00119245 15180 1518692400 2018.02.15 11:00 1.55845000 1.55808000 1.55790000 1.55915000 1.55665404 0.00108393 10559 1518696000 2018.02.15 12:00 1.55808000 1.55810000 1.55722000 1.55875000 1.55679175 0.00109674 8165 1518699600 2018.02.15 13:00 1.55810000 1.55717000 1.55674000 1.55892000 1.55682778 0.00107943 10700 1518703200 2018.02.15 14:00 1.55716000 1.55937000 1.55667000 1.55982000 1.55706989 0.00118710 12036 1518706800 2018.02.15 15:00 1.55937000 1.55978000 1.55850000 1.56056000 1.55732800 0.00129635 16716 1518710400 2018.02.15 16:00 1.55978000 1.56161000 1.55953000 1.56266000 1.55773581 0.00164492 16892 1518714000 2018.02.15 17:00 1.56160000 1.56264000 1.56074000 1.56442000 1.55820288 0.00204604 22257 1518717600 2018.02.15 18:00 1.56266000 1.56239000 1.56226000 1.56439000 1.55860165 0.00234575 16393 1518721200 2018.02.15 19:00 1.56244000 1.55996000 1.55958000 1.56289000 1.55873102 0.00226957 15132 1518724800 2018.02.15 20:00 1.55997000 1.56240000 1.55972000 1.56327000 1.55908044 0.00240216 11147 1518728400 2018.02.15 21:00 1.56240000 1.56204000 1.56130000 1.56301000 1.55936231 0.00247329 11763 1518732000 2018.02.15 22:00 1.56204000 1.56111000 1.56080000 1.56208000 1.55952875 0.00245272 10268 1518735600 2018.02.15 23:00 1.56111000 1.56095000 1.55976000 1.56130000 1.55966411 0.00241737 7191 1518739200 2018.02.16 00:00 1.56049000 1.56068000 1.55977000 1.56106000 1.55976086 0.00228138 2858 1518742800 2018.02.16 01:00 1.56068000 1.56063000 1.56015000 1.56098000 1.55984364 0.00215180 2318 1518746400 2018.02.16 02:00 1.56063000 1.56128000 1.56015000 1.56138000 1.55998043 0.00198106 3620 1518750000 2018.02.16 03:00 1.56128000 1.56179000 1.56118000 1.56190000 1.56015277 0.00183973 3151 1518753600 2018.02.16 04:00 1.56179000 1.56388000 1.56136000 1.56483000 1.56050775 0.00177131 7774 1518757200 2018.02.16 05:00 1.56388000 1.56394000 1.56325000 1.56419000 1.56083463 0.00185228 3936 1518760800 2018.02.16 06:00 1.56395000 1.56377000 1.56263000 1.56463000 1.56111419 0.00187533 8652 1518764400 2018.02.16 07:00 1.56377000 1.56405000 1.56338000 1.56440000 1.56139379 0.00184897 4305 1518768000 2018.02.16 08:00 1.56404000 1.56353000 1.56306000 1.56407000 1.56159724 0.00174418 5105 1518771600 2018.02.16 09:00 1.56353000 1.56277000 1.56248000 1.56393000 1.56170893 0.00143854 9263 1518775200 2018.02.16 10:00 1.56277000 1.56112000 1.56017000 1.56313000 1.56165284 0.00136044 11595 1518778800 2018.02.16 11:00 1.56111000 1.56081000 1.56011000 1.56177000 1.56157257 0.00133565 9326 1518782400 2018.02.16 12:00 1.56084000 1.55789000 1.55765000 1.56101000 1.56122185 0.00167381 11007 1518786000 2018.02.16 13:00 1.55789000 1.55884000 1.55667000 1.55898000 1.56099501 0.00180258 8537 1518789600 2018.02.16 14:00 1.55885000 1.55963000 1.55683000 1.56028000 1.56086501 0.00184588 10488 1518793200 2018.02.16 15:00 1.55962000 1.56020000 1.55817000 1.56095000 1.56080167 0.00186579 15212 1518796800 2018.02.16 16:00 1.56021000 1.56045000 1.55860000 1.56205000 1.56076818 0.00184536 17852 1518800400 2018.02.16 17:00 1.56055000 1.56112000 1.55986000 1.56225000 1.56080169 0.00181328 16182 1518804000 2018.02.16 18:00 1.56111000 1.55917000 1.55881000 1.56141000 1.56064629 0.00189820 12625 1518807600 2018.02.16 19:00 1.55918000 1.55997000 1.55861000 1.56064000 1.56058188 0.00192527 8851 1518811200 2018.02.16 20:00 1.55995000 1.55833000 1.55813000 1.56093000 1.56036741 0.00206229 10381 1518814800 2018.02.16 21:00 1.55832000 1.55849000 1.55676000 1.55904000 1.56018861 0.00216851 11931 1518818400 2018.02.16 22:00 1.55853000 1.55769000 1.55733000 1.55898000 1.55995065 0.00231018 7128 1518822000 2018.02.16 23:00 1.55774000 1.55759000 1.55717000 1.55802000 1.55972583 0.00241180 3084 1518998400 2018.02.19 00:00 1.55699000 1.55918000 1.55699000 1.55984000 1.55967384 0.00224598 2383 1519002000 2018.02.19 01:00 1.55918000 1.55856000 1.55832000 1.55939000 1.55956776 0.00207616 3097 1519005600 2018.02.19 02:00 1.55855000 1.55702000 1.55671000 1.55918000 1.55932512 0.00198332 5766 1519009200 2018.02.19 03:00 1.55702000 1.55790000 1.55697000 1.55794000 1.55918939 0.00172867 5060 1519012800 2018.02.19 04:00 1.55790000 1.55711000 1.55696000 1.55790000 1.55899136 0.00151747 4036 1519016400 2018.02.19 05:00 1.55711000 1.55713000 1.55691000 1.55743000 1.55881408 0.00132839 3279 1519020000 2018.02.19 06:00 1.55713000 1.55697000 1.55678000 1.55739000 1.55863846 0.00128858 4798 1519023600 2018.02.19 07:00 1.55697000 1.55705000 1.55600000 1.55712000 1.55848717 0.00123944 4392 1519027200 2018.02.19 08:00 1.55701000 1.55712000 1.55622000 1.55731000 1.55835697 0.00127510 6830 1519030800 2018.02.19 09:00 1.55715000 1.55736000 1.55466000 1.55763000 1.55826202 0.00129672 11621 1519034400 2018.02.19 10:00 1.55736000 1.55659000 1.55611000 1.55786000 1.55810278 0.00132258 8964 1519038000 2018.02.19 11:00 1.55660000 1.55748000 1.55648000 1.55801000 1.55804347 0.00124641 7421 1519041600 2018.02.19 12:00 1.55748000 1.55880000 1.55734000 1.55892000 1.55811552 0.00113996 7165 1519045200 2018.02.19 13:00 1.55880000 1.55889000 1.55745000 1.55914000 1.55818928 0.00095521 5812 1519048800 2018.02.19 14:00 1.55889000 1.55844000 1.55788000 1.55926000 1.55821316 0.00093950 6166 1519052400 2018.02.19 15:00 1.55847000 1.55695000 1.55657000 1.55948000 1.55809286 0.00084079 10216 1519056000 2018.02.19 16:00 1.55692000 1.55764000 1.55661000 1.55828000 1.55804973 0.00082594 8444 1519059600 2018.02.19 17:00 1.55764000 1.55897000 1.55752000 1.56004000 1.55813737 0.00088315 8754 1519063200 2018.02.19 18:00 1.55893000 1.55858000 1.55744000 1.55900000 1.55817953 0.00090155 6814 1519066800 2018.02.19 19:00 1.55857000 1.55889000 1.55812000 1.55938000 1.55824719 0.00093399 4260 1519070400 2018.02.19 20:00 1.55890000 1.55869000 1.55801000 1.55937000 1.55828936 0.00093677 5115 1519074000 2018.02.19 21:00 1.55867000 1.55866000 1.55835000 1.55967000 1.55832466 0.00095692 4902 1519077600 2018.02.19 22:00 1.55865000 1.55831000 1.55801000 1.55941000 1.55832327 0.00091068 6336 1519081200 2018.02.19 23:00 1.55827000 1.55838000 1.55788000 1.55900000 1.55832867 0.00090837 1401 1519084800 2018.02.20 00:00 1.55808000 1.55836000 1.55756000 1.55860000 1.55833165 0.00086783 1246 1519088400 2018.02.20 01:00 1.55836000 1.55838000 1.55781000 1.55868000 1.55833626 0.00082697 3329 1519092000 2018.02.20 02:00 1.55837000 1.55860000 1.55787000 1.55886000 1.55836138 0.00077857 4759 1519095600 2018.02.20 03:00 1.55862000 1.55890000 1.55807000 1.55904000 1.55841267 0.00074427 8106 1519099200 2018.02.20 04:00 1.55887000 1.55801000 1.55763000 1.55925000 1.55837432 0.00068339 4297 1519102800 2018.02.20 05:00 1.55800000 1.55808000 1.55751000 1.55812000 1.55834629 0.00064453 2663 1519106400 2018.02.20 06:00 1.55809000 1.55758000 1.55715000 1.55841000 1.55827331 0.00054168 4747 1519110000 2018.02.20 07:00 1.55760000 1.55766000 1.55731000 1.55831000 1.55821490 0.00054018 3881 1519113600 2018.02.20 08:00 1.55765000 1.55731000 1.55705000 1.55808000 1.55812872 0.00057576 6012 1519117200 2018.02.20 09:00 1.55728000 1.55618000 1.55559000 1.55845000 1.55794313 0.00072579 12999 1519120800 2018.02.20 10:00 1.55624000 1.55621000 1.55512000 1.55684000 1.55777807 0.00084631 11906 1519124400 2018.02.20 11:00 1.55621000 1.55512000 1.55509000 1.55670000 1.55752492 0.00108349 10958 1519128000 2018.02.20 12:00 1.55514000 1.55398000 1.55376000 1.55582000 1.55718731 0.00143614 9991 1519131600 2018.02.20 13:00 1.55401000 1.55475000 1.55357000 1.55529000 1.55695518 0.00155380 8302 1519135200 2018.02.20 14:00 1.55475000 1.55472000 1.55378000 1.55542000 1.55674231 0.00165548 8502 1519138800 2018.02.20 15:00 1.55473000 1.55626000 1.55447000 1.55639000 1.55669637 0.00160200 14438 1519142400 2018.02.20 16:00 1.55623000 1.55762000 1.55541000 1.55890000 1.55678434 0.00152894 15129 1519146000 2018.02.20 17:00 1.55762000 1.55677000 1.55661000 1.55829000 1.55678297 0.00147055 12970 1519149600 2018.02.20 18:00 1.55678000 1.55890000 1.55521000 1.55897000 1.55698459 0.00147901 12472 1519153200 2018.02.20 19:00 1.55892000 1.55860000 1.55683000 1.55913000 1.55713844 0.00148624 11082 1519156800 2018.02.20 20:00 1.55857000 1.55912000 1.55834000 1.55982000 1.55732716 0.00153837 8569 1519160400 2018.02.20 21:00 1.55912000 1.55952000 1.55863000 1.55998000 1.55753600 0.00162807 6968 1519164000 2018.02.20 22:00 1.55951000 1.55986000 1.55912000 1.56003000 1.55775734 0.00174251 5394 1519167600 2018.02.20 23:00 1.55985000 1.56032000 1.55977000 1.56044000 1.55800140 0.00188900 3029 1519171200 2018.02.21 00:00 1.56001000 1.55964000 1.55822000 1.56028000 1.55815746 0.00197775 1607 1519174800 2018.02.21 01:00 1.55970000 1.56023000 1.55953000 1.56043000 1.55835484 0.00210180 2783 1519178400 2018.02.21 02:00 1.56023000 1.56034000 1.55981000 1.56107000 1.55854391 0.00221015 5412 1519182000 2018.02.21 03:00 1.56033000 1.56081000 1.55999000 1.56101000 1.55875972 0.00233763 5840 1519185600 2018.02.21 04:00 1.56083000 1.56062000 1.56048000 1.56104000 1.55893689 0.00241675 5436 1519189200 2018.02.21 05:00 1.56061000 1.56072000 1.56013000 1.56095000 1.55910671 0.00242835 4856 1519192800 2018.02.21 06:00 1.56070000 1.56039000 1.56007000 1.56129000 1.55922893 0.00239663 5596 1519196400 2018.02.21 07:00 1.56038000 1.56030000 1.55997000 1.56082000 1.55933094 0.00225405 4380 1519200000 2018.02.21 08:00 1.56030000 1.56028000 1.55973000 1.56043000 1.55942132 0.00194016 5233 1519203600 2018.02.21 09:00 1.56026000 1.56011000 1.55888000 1.56056000 1.55948691 0.00165009 9702 1519207200 2018.02.21 10:00 1.56009000 1.55885000 1.55851000 1.56047000 1.55942625 0.00126794 10999 1519210800 2018.02.21 11:00 1.55885000 1.56077000 1.55819000 1.56106000 1.55955423 0.00107049 9114 1519214400 2018.02.21 12:00 1.56074000 1.55988000 1.55930000 1.56121000 1.55958526 0.00097458 7521 1519218000 2018.02.21 13:00 1.55990000 1.55968000 1.55920000 1.56054000 1.55959428 0.00073995 7751 1519221600 2018.02.21 14:00 1.55968000 1.55974000 1.55815000 1.56005000 1.55960816 0.00071675 12622 1519225200 2018.02.21 15:00 1.55977000 1.56214000 1.55917000 1.56230000 1.55984928 0.00075667 11489 1519228800 2018.02.21 16:00 1.56212000 1.56110000 1.56077000 1.56266000 1.55996840 0.00073438 17271 1519232400 2018.02.21 17:00 1.56110000 1.56008000 1.55996000 1.56284000 1.55997903 0.00072326 15021 1519236000 2018.02.21 18:00 1.56008000 1.56134000 1.55964000 1.56171000 1.56010865 0.00072885 11558 1519239600 2018.02.21 19:00 1.56134000 1.56121000 1.55976000 1.56169000 1.56021354 0.00073288 6858 1519243200 2018.02.21 20:00 1.56119000 1.56071000 1.56047000 1.56173000 1.56026082 0.00071515 6302 1519246800 2018.02.21 21:00 1.56068000 1.56030000 1.55855000 1.56167000 1.56026455 0.00071410 27366 1519250400 2018.02.21 22:00 1.56033000 1.55959000 1.55912000 1.56068000 1.56020031 0.00074694 15096 1519254000 2018.02.21 23:00 1.55957000 1.56010000 1.55887000 1.56080000 1.56019075 0.00073733 6525 1519257600 2018.02.22 00:00 1.55992000 1.55867000 1.55840000 1.56035000 1.56004592 0.00083793 2069 1519261200 2018.02.22 01:00 1.55867000 1.55944000 1.55860000 1.55985000 1.55998821 0.00085017 4146 1519264800 2018.02.22 02:00 1.55944000 1.55864000 1.55812000 1.55953000 1.55985981 0.00092884 8487 1519268400 2018.02.22 03:00 1.55863000 1.55887000 1.55846000 1.55930000 1.55976554 0.00097545 9844 1519272000 2018.02.22 04:00 1.55884000 1.55872000 1.55854000 1.55922000 1.55966597 0.00102417 6211 1519275600 2018.02.22 05:00 1.55872000 1.55849000 1.55810000 1.55896000 1.55955397 0.00108479 6037 1519279200 2018.02.22 06:00 1.55841000 1.55800000 1.55783000 1.55860000 1.55940597 0.00117865 5096 1519282800 2018.02.22 07:00 1.55795000 1.55789000 1.55782000 1.55845000 1.55926160 0.00123505 6032 1519286400 2018.02.22 08:00 1.55791000 1.55724000 1.55689000 1.55827000 1.55906906 0.00137003 7284 1519290000 2018.02.22 09:00 1.55723000 1.55887000 1.55696000 1.55938000 1.55905010 0.00137083 13342 1519293600 2018.02.22 10:00 1.55886000 1.55957000 1.55798000 1.55986000 1.55909962 0.00134981 15254 1519297200 2018.02.22 11:00 1.55962000 1.55942000 1.55877000 1.56013000 1.55913013 0.00116050 15587 1519300800 2018.02.22 12:00 1.55943000 1.55847000 1.55814000 1.56010000 1.55906726 0.00109428 10072 1519304400 2018.02.22 13:00 1.55848000 1.55869000 1.55818000 1.55960000 1.55903133 0.00107933 8748 1519308000 2018.02.22 14:00 1.55868000 1.55752000 1.55702000 1.56055000 1.55888740 0.00101501 16824 1519311600 2018.02.22 15:00 1.55758000 1.56688000 1.55710000 1.56715000 1.55964860 0.00197479 20680 1519315200 2018.02.22 16:00 1.56688000 1.56795000 1.56638000 1.56881000 1.56043921 0.00280832 20195 1519318800 2018.02.22 17:00 1.56794000 1.56486000 1.56452000 1.56865000 1.56086023 0.00308208 18861 1519322400 2018.02.22 18:00 1.56485000 1.56618000 1.56330000 1.56675000 1.56136688 0.00342570 15187 1519326000 2018.02.22 19:00 1.56617000 1.56749000 1.56594000 1.56762000 1.56195003 0.00384350 10584 1519329600 2018.02.22 20:00 1.56749000 1.56705000 1.56643000 1.56844000 1.56243574 0.00408438 9133 1519333200 2018.02.22 21:00 1.56704000 1.56795000 1.56665000 1.56839000 1.56296091 0.00436785 9669 1519336800 2018.02.22 22:00 1.56802000 1.56687000 1.56635000 1.56814000 1.56333321 0.00445815 6993 1519340400 2018.02.22 23:00 1.56687000 1.56666000 1.56621000 1.56746000 1.56365004 0.00449740 6222 1519344000 2018.02.23 00:00 1.56613000 1.56620000 1.56508000 1.56677000 1.56389290 0.00446087 2311 1519347600 2018.02.23 01:00 1.56617000 1.56711000 1.56617000 1.56718000 1.56419929 0.00442399 3705 1519351200 2018.02.23 02:00 1.56710000 1.56687000 1.56657000 1.56754000 1.56445364 0.00429346 4330 1519354800 2018.02.23 03:00 1.56685000 1.56616000 1.56598000 1.56711000 1.56461615 0.00407817 4536 1519358400 2018.02.23 04:00 1.56617000 1.56545000 1.56531000 1.56631000 1.56469557 0.00374174 4292 1519362000 2018.02.23 05:00 1.56546000 1.56491000 1.56455000 1.56555000 1.56471599 0.00350854 4521 1519365600 2018.02.23 06:00 1.56492000 1.56505000 1.56434000 1.56528000 1.56474780 0.00331384 3734 1519369200 2018.02.23 07:00 1.56507000 1.56465000 1.56440000 1.56530000 1.56473848 0.00309358 3889 1519372800 2018.02.23 08:00 1.56465000 1.56389000 1.56339000 1.56475000 1.56465768 0.00278535 5006 1519376400 2018.02.23 09:00 1.56389000 1.56297000 1.56226000 1.56411000 1.56449694 0.00254154 8328 1519380000 2018.02.23 10:00 1.56297000 1.56514000 1.56222000 1.56568000 1.56455819 0.00196573 11328 1519383600 2018.02.23 11:00 1.56516000 1.56467000 1.56421000 1.56624000 1.56456884 0.00188855 8105 1519387200 2018.02.23 12:00 1.56467000 1.56317000 1.56301000 1.56551000 1.56443561 0.00184463 7569 1519390800 2018.02.23 13:00 1.56317000 1.56211000 1.56197000 1.56347000 1.56421413 0.00204862 8148 1519394400 2018.02.23 14:00 1.56211000 1.56053000 1.56025000 1.56234000 1.56386326 0.00235133 7595 1519398000 2018.02.23 15:00 1.56054000 1.55827000 1.55116000 1.56178000 1.56333057 0.00277489 14556 1519401600 2018.02.23 16:00 1.55829000 1.56117000 1.55760000 1.56131000 1.56312480 0.00278589 12444 1519405200 2018.02.23 17:00 1.56117000 1.55887000 1.55806000 1.56287000 1.56271958 0.00289912 14649 1519408800 2018.02.23 18:00 1.55888000 1.55669000 1.55632000 1.55923000 1.56214533 0.00325860 12837 1519412400 2018.02.23 19:00 1.55669000 1.55789000 1.55620000 1.55796000 1.56174006 0.00338134 6806 1519416000 2018.02.23 20:00 1.55786000 1.55728000 1.55610000 1.55827000 1.56131530 0.00351861 6452 1519419600 2018.02.23 21:00 1.55727000 1.55679000 1.55588000 1.55795000 1.56088432 0.00355114 6337 1519423200 2018.02.23 22:00 1.55678000 1.55657000 1.55598000 1.55734000 1.56047343 0.00353783 8230 1519426800 2018.02.23 23:00 1.55654000 1.55474000 1.55351000 1.55673000 1.55992739 0.00366885 7240 1519603200 2018.02.26 00:00 1.55235000 1.55348000 1.55215000 1.55408000 1.55931335 0.00387594 1449 1519606800 2018.02.26 01:00 1.55351000 1.55425000 1.55341000 1.55438000 1.55883113 0.00394280 5417 1519610400 2018.02.26 02:00 1.55425000 1.55579000 1.55370000 1.55629000 1.55854150 0.00380978 6104 1519614000 2018.02.26 03:00 1.55579000 1.55514000 1.55491000 1.55600000 1.55821754 0.00368920 6527 1519617600 2018.02.26 04:00 1.55515000 1.55574000 1.55486000 1.55600000 1.55798159 0.00353934 5887 1519621200 2018.02.26 05:00 1.55574000 1.55486000 1.55479000 1.55589000 1.55768429 0.00345875 2852 1519624800 2018.02.26 06:00 1.55486000 1.55511000 1.55481000 1.55527000 1.55743912 0.00309211 2291 1519628400 2018.02.26 07:00 1.55510000 1.55573000 1.55494000 1.55577000 1.55727635 0.00265414 4319 1519632000 2018.02.26 08:00 1.55571000 1.55626000 1.55533000 1.55636000 1.55717955 0.00229974 5398 1519635600 2018.02.26 09:00 1.55626000 1.55594000 1.55489000 1.55692000 1.55706150 0.00200416 10082 1519639200 2018.02.26 10:00 1.55594000 1.55643000 1.55558000 1.55705000 1.55700136 0.00183115 9119 1519642800 2018.02.26 11:00 1.55644000 1.55858000 1.55635000 1.55900000 1.55715170 0.00190027 8330 1519646400 2018.02.26 12:00 1.55856000 1.55958000 1.55777000 1.56021000 1.55738297 0.00188479 6980 1519650000 2018.02.26 13:00 1.55957000 1.55955000 1.55874000 1.55988000 1.55758935 0.00203913 5956 1519653600 2018.02.26 14:00 1.55955000 1.56125000 1.55933000 1.56169000 1.55793799 0.00237387 8143 1519657200 2018.02.26 15:00 1.56126000 1.55985000 1.55985000 1.56260000 1.55812008 0.00251428 9652 1519660800 2018.02.26 16:00 1.55980000 1.56077000 1.55980000 1.56205000 1.55837246 0.00271239 11584 1519664400 2018.02.26 17:00 1.56081000 1.56150000 1.55973000 1.56189000 1.55867032 0.00293154 15868 1519668000 2018.02.26 18:00 1.56155000 1.56064000 1.56047000 1.56315000 1.55885791 0.00302189 11409 1519671600 2018.02.26 19:00 1.56064000 1.56136000 1.55976000 1.56204000 1.55909620 0.00304267 6755 1519675200 2018.02.26 20:00 1.56136000 1.56151000 1.56099000 1.56167000 1.55932609 0.00292106 4128 1519678800 2018.02.26 21:00 1.56150000 1.56077000 1.56043000 1.56171000 1.55946360 0.00276490 4221 1519682400 2018.02.26 22:00 1.56079000 1.56085000 1.56040000 1.56125000 1.55959564 0.00270539 4577 1519686000 2018.02.26 23:00 1.56085000 1.56233000 1.56050000 1.56236000 1.55985606 0.00266732 3289 1519689600 2018.02.27 00:00 1.56118000 1.56145000 1.56088000 1.56208000 1.56000786 0.00257136 1923 1519693200 2018.02.27 01:00 1.56145000 1.56215000 1.56119000 1.56225000 1.56021187 0.00239422 4353 1519696800 2018.02.27 02:00 1.56215000 1.56311000 1.56210000 1.56367000 1.56048789 0.00224827 5825 1519700400 2018.02.27 03:00 1.56310000 1.56314000 1.56277000 1.56338000 1.56074047 0.00209940 4853 1519704000 2018.02.27 04:00 1.56311000 1.56376000 1.56298000 1.56383000 1.56102804 0.00198762 3681 1519707600 2018.02.27 05:00 1.56375000 1.56342000 1.56316000 1.56393000 1.56125585 0.00172087 4730 1519711200 2018.02.27 06:00 1.56343000 1.56335000 1.56321000 1.56368000 1.56145529 0.00140719 3634 1519714800 2018.02.27 07:00 1.56334000 1.56313000 1.56306000 1.56368000 1.56161479 0.00128952 2481 1519718400 2018.02.27 08:00 1.56311000 1.56303000 1.56271000 1.56352000 1.56174957 0.00122957 4633 1519722000 2018.02.27 09:00 1.56303000 1.56503000 1.56265000 1.56548000 1.56206199 0.00129388 10176 1519725600 2018.02.27 10:00 1.56505000 1.56489000 1.56397000 1.56568000 1.56233133 0.00140865 11336 1519729200 2018.02.27 11:00 1.56491000 1.56490000 1.56429000 1.56538000 1.56257596 0.00139893 7914 1519732800 2018.02.27 12:00 1.56489000 1.56440000 1.56362000 1.56560000 1.56274968 0.00139100 8291 1519736400 2018.02.27 13:00 1.56441000 1.56371000 1.56301000 1.56447000 1.56284114 0.00137606 7293 1519740000 2018.02.27 14:00 1.56370000 1.56545000 1.56329000 1.56565000 1.56308960 0.00138966 6363 1519743600 2018.02.27 15:00 1.56545000 1.56397000 1.56351000 1.56580000 1.56317345 0.00134385 19722 1519747200 2018.02.27 16:00 1.56394000 1.56246000 1.56190000 1.56448000 1.56310550 0.00130770 16228 1519750800 2018.02.27 17:00 1.56248000 1.56084000 1.55945000 1.56291000 1.56288974 0.00134569 23295 1519754400 2018.02.27 18:00 1.56081000 1.56032000 1.55984000 1.56147000 1.56264500 0.00147151 16965 1519758000 2018.02.27 19:00 1.56032000 1.56001000 1.55890000 1.56036000 1.56239405 0.00167688 10817 1519761600 2018.02.27 20:00 1.56001000 1.55929000 1.55923000 1.56077000 1.56209843 0.00192495 7028 1519765200 2018.02.27 21:00 1.55929000 1.56075000 1.55870000 1.56107000 1.56197000 0.00200771 7361 1519768800 2018.02.27 22:00 1.56076000 1.56110000 1.56005000 1.56136000 1.56188715 0.00203864 7321 1519772400 2018.02.27 23:00 1.56111000 1.56262000 1.56107000 1.56265000 1.56195694 0.00199471 5083 1519776000 2018.02.28 00:00 1.56263000 1.56271000 1.56219000 1.56295000 1.56202866 0.00193219 1587 1519779600 2018.02.28 01:00 1.56271000 1.56140000 1.56139000 1.56297000 1.56196879 0.00193299 3784 1519783200 2018.02.28 02:00 1.56140000 1.56200000 1.56110000 1.56255000 1.56197176 0.00190719 5469 1519786800 2018.02.28 03:00 1.56201000 1.56228000 1.56192000 1.56266000 1.56200112 0.00188188 6525 1519790400 2018.02.28 04:00 1.56228000 1.56072000 1.56068000 1.56238000 1.56187911 0.00192177 5408 1519794000 2018.02.28 05:00 1.56072000 1.56133000 1.56067000 1.56187000 1.56182681 0.00180394 4499 1519797600 2018.02.28 06:00 1.56133000 1.56121000 1.56088000 1.56171000 1.56176807 0.00168419 2505 1519801200 2018.02.28 07:00 1.56123000 1.56153000 1.56101000 1.56173000 1.56174539 0.00153480 3164 1519804800 2018.02.28 08:00 1.56153000 1.56233000 1.56097000 1.56239000 1.56180107 0.00142028 5035 1519808400 2018.02.28 09:00 1.56233000 1.56090000 1.56090000 1.56273000 1.56171525 0.00136342 8768 1519812000 2018.02.28 10:00 1.56089000 1.55875000 1.55804000 1.56090000 1.56143285 0.00120873 10954 1519815600 2018.02.28 11:00 1.55875000 1.55996000 1.55792000 1.56032000 1.56129258 0.00108678 10477 1519819200 2018.02.28 12:00 1.55997000 1.56003000 1.55891000 1.56108000 1.56117233 0.00106663 8434 1519822800 2018.02.28 13:00 1.56001000 1.56017000 1.55940000 1.56075000 1.56107687 0.00107378 8272 1519826400 2018.02.28 14:00 1.56017000 1.56098000 1.55969000 1.56115000 1.56106765 0.00105998 8472 1519830000 2018.02.28 15:00 1.56098000 1.56195000 1.56037000 1.56215000 1.56115168 0.00105266 11071 1519833600 2018.02.28 16:00 1.56198000 1.56246000 1.56186000 1.56366000 1.56127628 0.00100457 11841 1519837200 2018.02.28 17:00 1.56246000 1.56255000 1.56004000 1.56388000 1.56139759 0.00103610 18990 1519840800 2018.02.28 18:00 1.56256000 1.56367000 1.56208000 1.56519000 1.56161401 0.00115738 15255 1519844400 2018.02.28 19:00 1.56367000 1.56419000 1.56356000 1.56564000 1.56185934 0.00130742 9684 1519848000 2018.02.28 20:00 1.56418000 1.56508000 1.56410000 1.56514000 1.56216607 0.00154896 7330 1519851600 2018.02.28 21:00 1.56513000 1.56548000 1.56480000 1.56666000 1.56248168 0.00178891 7237 1519855200 2018.02.28 22:00 1.56547000 1.56544000 1.56531000 1.56629000 1.56276343 0.00198709 10023 1519858800 2018.02.28 23:00 1.56544000 1.56478000 1.56446000 1.56576000 1.56295548 0.00209830 3978 1519862400 2018.03.01 00:00 1.56409000 1.56466000 1.56403000 1.56510000 1.56311782 0.00212459 2779 1519866000 2018.03.01 01:00 1.56467000 1.56477000 1.56423000 1.56500000 1.56327517 0.00216697 3684 1519869600 2018.03.01 02:00 1.56475000 1.56525000 1.56419000 1.56529000 1.56346325 0.00221624 6764 1519873200 2018.03.01 03:00 1.56525000 1.56547000 1.56472000 1.56576000 1.56365437 0.00227187 6151 1519876800 2018.03.01 04:00 1.56548000 1.56563000 1.56521000 1.56592000 1.56384252 0.00234727 6133 1519880400 2018.03.01 05:00 1.56563000 1.56543000 1.56513000 1.56592000 1.56399371 0.00231929 4419 1519884000 2018.03.01 06:00 1.56543000 1.56580000 1.56516000 1.56583000 1.56416574 0.00207421 3912 1519887600 2018.03.01 07:00 1.56583000 1.56542000 1.56541000 1.56595000 1.56428519 0.00188677 4091 1519891200 2018.03.01 08:00 1.56544000 1.56670000 1.56507000 1.56674000 1.56451517 0.00173060 6458 1519894800 2018.03.01 09:00 1.56672000 1.56563000 1.56538000 1.56719000 1.56462135 0.00145374 10152 1519898400 2018.03.01 10:00 1.56565000 1.56555000 1.56501000 1.56665000 1.56470979 0.00121265 11733 1519902000 2018.03.01 11:00 1.56554000 1.56568000 1.56466000 1.56606000 1.56480219 0.00104642 11430 1519905600 2018.03.01 12:00 1.56569000 1.56636000 1.56545000 1.56729000 1.56495055 0.00092349 9492 1519909200 2018.03.01 13:00 1.56636000 1.56540000 1.56509000 1.56654000 1.56499336 0.00073828 8004 1519912800 2018.03.01 14:00 1.56540000 1.56447000 1.56366000 1.56625000 1.56494351 0.00071426 10715 1519916400 2018.03.01 15:00 1.56450000 1.56556000 1.56391000 1.56640000 1.56500223 0.00066883 13347 1519920000 2018.03.01 16:00 1.56555000 1.56396000 1.56264000 1.56630000 1.56490297 0.00076460 14717 1519923600 2018.03.01 17:00 1.56396000 1.56415000 1.56208000 1.56639000 1.56483126 0.00081190 24713 1519927200 2018.03.01 18:00 1.56413000 1.56848000 1.56373000 1.56869000 1.56517876 0.00099591 23313 1519930800 2018.03.01 19:00 1.56847000 1.57186000 1.56829000 1.57231000 1.56581506 0.00167794 15723 1519934400 2018.03.01 20:00 1.57185000 1.57238000 1.57107000 1.57300000 1.56644030 0.00219463 15334 1519938000 2018.03.01 21:00 1.57237000 1.57201000 1.57052000 1.57298000 1.56697074 0.00252644 22196 1519941600 2018.03.01 22:00 1.57204000 1.57228000 1.57096000 1.57352000 1.56747639 0.00282141 19626 1519945200 2018.03.01 23:00 1.57228000 1.57437000 1.57160000 1.57459000 1.56813292 0.00327479 7230 1519948800 2018.03.02 00:00 1.57430000 1.57480000 1.57333000 1.57487000 1.56876788 0.00366621 1440 1519952400 2018.03.02 01:00 1.57481000 1.57450000 1.57395000 1.57487000 1.56931380 0.00392055 3852 1519956000 2018.03.02 02:00 1.57451000 1.57374000 1.57303000 1.57467000 1.56973534 0.00405680 5424 1519959600 2018.03.02 03:00 1.57373000 1.57427000 1.57333000 1.57467000 1.57016721 0.00415734 6627 1519963200 2018.03.02 04:00 1.57427000 1.57534000 1.57409000 1.57586000 1.57065986 0.00434528 7141 1519966800 2018.03.02 05:00 1.57533000 1.57585000 1.57509000 1.57592000 1.57115416 0.00445085 3680 1519970400 2018.03.02 06:00 1.57586000 1.57550000 1.57539000 1.57620000 1.57156805 0.00445614 3817 1519974000 2018.03.02 07:00 1.57549000 1.57532000 1.57523000 1.57592000 1.57192538 0.00439770 4189 1519977600 2018.03.02 08:00 1.57532000 1.57442000 1.57431000 1.57542000 1.57216296 0.00428866 7098 1519981200 2018.03.02 09:00 1.57441000 1.57425000 1.57289000 1.57460000 1.57236173 0.00405923 10921 1519984800 2018.03.02 10:00 1.57427000 1.57619000 1.57374000 1.57638000 1.57272632 0.00376249 10282 1519988400 2018.03.02 11:00 1.57620000 1.57885000 1.57565000 1.57920000 1.57330953 0.00365204 8953 1519992000 2018.03.02 12:00 1.57886000 1.58043000 1.57880000 1.58113000 1.57398767 0.00333072 10330 1519995600 2018.03.02 13:00 1.58043000 1.58216000 1.58022000 1.58453000 1.57476599 0.00297615 14670 1519999200 2018.03.02 14:00 1.58217000 1.58455000 1.58213000 1.58460000 1.57569780 0.00329886 10842 1520002800 2018.03.02 15:00 1.58457000 1.58332000 1.58213000 1.58673000 1.57642372 0.00357915 16602 1520006400 2018.03.02 16:00 1.58336000 1.58643000 1.58314000 1.58662000 1.57737670 0.00411632 16647 1520010000 2018.03.02 17:00 1.58642000 1.58620000 1.58598000 1.58875000 1.57821702 0.00443426 18364 1520013600 2018.03.02 18:00 1.58620000 1.58646000 1.58583000 1.58832000 1.57900206 0.00465930 16456 1520017200 2018.03.02 19:00 1.58646000 1.58823000 1.58610000 1.58845000 1.57988091 0.00505953 11420 1520020800 2018.03.02 20:00 1.58823000 1.59026000 1.58813000 1.59070000 1.58086940 0.00555020 9065 1520024400 2018.03.02 21:00 1.59027000 1.59021000 1.58983000 1.59179000 1.58175898 0.00586609 8266 1520028000 2018.03.02 22:00 1.59023000 1.58914000 1.58913000 1.59140000 1.58246193 0.00591288 9645 1520031600 2018.03.02 23:00 1.58914000 1.58736000 1.58621000 1.58927000 1.58292842 0.00578213 5731 1520208000 2018.03.05 00:00 1.58668000 1.58982000 1.58564000 1.59261000 1.58358476 0.00579627 3905 1520211600 2018.03.05 01:00 1.58982000 1.58744000 1.58630000 1.59070000 1.58395192 0.00562785 9630 1520215200 2018.03.05 02:00 1.58744000 1.58925000 1.58721000 1.58968000 1.58445650 0.00544939 6989 1520218800 2018.03.05 03:00 1.58925000 1.58895000 1.58836000 1.58927000 1.58488445 0.00514877 5351 1520222400 2018.03.05 04:00 1.58899000 1.58933000 1.58855000 1.58961000 1.58530784 0.00466157 4282 1520226000 2018.03.05 05:00 1.58932000 1.58938000 1.58885000 1.58966000 1.58569566 0.00398818 3642 1520229600 2018.03.05 06:00 1.58938000 1.58913000 1.58859000 1.58945000 1.58602274 0.00336639 3391 1520233200 2018.03.05 07:00 1.58913000 1.58862000 1.58823000 1.58928000 1.58627010 0.00291722 4593 1520236800 2018.03.05 08:00 1.58862000 1.58612000 1.58581000 1.58866000 1.58625581 0.00261624 7764 1520240400 2018.03.05 09:00 1.58611000 1.58577000 1.58355000 1.58656000 1.58620954 0.00248246 15846 1520244000 2018.03.05 10:00 1.58575000 1.58893000 1.58554000 1.58964000 1.58646863 0.00235058 15071 1520247600 2018.03.05 11:00 1.58893000 1.58827000 1.58752000 1.59036000 1.58664019 0.00214589 11086 1520251200 2018.03.05 12:00 1.58827000 1.58730000 1.58685000 1.58954000 1.58670303 0.00210206 9538 1520254800 2018.03.05 13:00 1.58730000 1.58813000 1.58636000 1.58852000 1.58683893 0.00201586 9771 1520258400 2018.03.05 14:00 1.58814000 1.59086000 1.58757000 1.59177000 1.58722189 0.00190883 10822 1520262000 2018.03.05 15:00 1.59080000 1.59554000 1.59040000 1.59575000 1.58801409 0.00220857 10346 1520265600 2018.03.05 16:00 1.59555000 1.59929000 1.59533000 1.59929000 1.58908799 0.00301152 13981 1520269200 2018.03.05 17:00 1.59929000 1.59893000 1.59742000 1.59955000 1.59002532 0.00363967 15823 1520272800 2018.03.05 18:00 1.59892000 1.60071000 1.59845000 1.60183000 1.59104291 0.00436739 14371 1520276400 2018.03.05 19:00 1.60071000 1.60066000 1.59981000 1.60175000 1.59195882 0.00486983 9511 1520280000 2018.03.05 20:00 1.60066000 1.60016000 1.59888000 1.60086000 1.59273989 0.00528771 8012 1520283600 2018.03.05 21:00 1.60017000 1.60175000 1.59988000 1.60264000 1.59359799 0.00565802 7819 1520287200 2018.03.05 22:00 1.60182000 1.60218000 1.60097000 1.60235000 1.59441533 0.00603284 9233 1520290800 2018.03.05 23:00 1.60218000 1.59926000 1.59912000 1.60311000 1.59487672 0.00609246 5740 1520294400 2018.03.06 00:00 1.59911000 1.60031000 1.59898000 1.60071000 1.59539418 0.00617767 2415 1520298000 2018.03.06 01:00 1.60031000 1.60136000 1.60000000 1.60140000 1.59596235 0.00626795 7260 1520301600 2018.03.06 02:00 1.60135000 1.60191000 1.60117000 1.60242000 1.59652880 0.00630791 9026 1520305200 2018.03.06 03:00 1.60193000 1.60263000 1.60174000 1.60278000 1.59710986 0.00628264 9714 1520308800 2018.03.06 04:00 1.60266000 1.60259000 1.60253000 1.60309000 1.59763178 0.00595835 5855 1520312400 2018.03.06 05:00 1.60261000 1.60243000 1.60164000 1.60275000 1.59808875 0.00545903 4984 1520316000 2018.03.06 06:00 1.60243000 1.60246000 1.60212000 1.60264000 1.59850506 0.00515066 5181 1520319600 2018.03.06 07:00 1.60247000 1.60248000 1.60211000 1.60272000 1.59888363 0.00467060 5988 1520323200 2018.03.06 08:00 1.60247000 1.60208000 1.60189000 1.60326000 1.59918804 0.00389353 8910 1520326800 2018.03.06 09:00 1.60208000 1.60209000 1.60141000 1.60396000 1.59946442 0.00297098 10833 1520330400 2018.03.06 10:00 1.60210000 1.60333000 1.60168000 1.60363000 1.59983257 0.00219038 10226 1520334000 2018.03.06 11:00 1.60333000 1.60245000 1.60198000 1.60385000 1.60008185 0.00186367 8423 1520337600 2018.03.06 12:00 1.60247000 1.60222000 1.60107000 1.60251000 1.60028548 0.00175894 8361 1520341200 2018.03.06 13:00 1.60223000 1.60311000 1.60079000 1.60478000 1.60055449 0.00162907 17488 1520344800 2018.03.06 14:00 1.60312000 1.59912000 1.59848000 1.60404000 1.60041787 0.00175930 16047 1520348400 2018.03.06 15:00 1.59909000 1.60068000 1.59638000 1.60155000 1.60044283 0.00174090 13944 1520352000 2018.03.06 16:00 1.60068000 1.59958000 1.59858000 1.60097000 1.60036066 0.00181039 15940 1520355600 2018.03.06 17:00 1.59958000 1.59932000 1.59659000 1.60024000 1.60026155 0.00186723 16899 1520359200 2018.03.06 18:00 1.59931000 1.60076000 1.59885000 1.60224000 1.60030902 0.00178853 15346 1520362800 2018.03.06 19:00 1.60075000 1.59846000 1.59799000 1.60291000 1.60013292 0.00193756 10275 1520366400 2018.03.06 20:00 1.59845000 1.59963000 1.59673000 1.60006000 1.60008503 0.00197286 11223 1520370000 2018.03.06 21:00 1.59962000 1.60012000 1.59907000 1.60020000 1.60008836 0.00194997 8421 1520373600 2018.03.06 22:00 1.60012000 1.59827000 1.59818000 1.60039000 1.59991518 0.00205269 7271 1520377200 2018.03.06 23:00 1.59825000 1.59728000 1.59722000 1.59895000 1.59966421 0.00218199 5584 1520380800 2018.03.07 00:00 1.59683000 1.60443000 1.59682000 1.60601000 1.60011809 0.00210915 4150 1520384400 2018.03.07 01:00 1.60443000 1.60758000 1.60375000 1.60922000 1.60082875 0.00241444 11244 1520388000 2018.03.07 02:00 1.60758000 1.60698000 1.60585000 1.60832000 1.60141459 0.00267336 11976 1520391600 2018.03.07 03:00 1.60698000 1.60340000 1.60336000 1.60716000 1.60160367 0.00269700 11369 1520395200 2018.03.07 04:00 1.60339000 1.60415000 1.60323000 1.60507000 1.60184618 0.00276115 9075 1520398800 2018.03.07 05:00 1.60414000 1.60545000 1.60375000 1.60563000 1.60218940 0.00289981 9376 1520402400 2018.03.07 06:00 1.60545000 1.60494000 1.60490000 1.60561000 1.60245136 0.00299068 5426 1520406000 2018.03.07 07:00 1.60494000 1.60602000 1.60491000 1.60657000 1.60279123 0.00315473 7372 1520409600 2018.03.07 08:00 1.60601000 1.60597000 1.60590000 1.60708000 1.60309397 0.00329439 14289 1520413200 2018.03.07 09:00 1.60600000 1.60502000 1.60484000 1.60670000 1.60327740 0.00336780 13607 1520416800 2018.03.07 10:00 1.60503000 1.60465000 1.60362000 1.60521000 1.60340813 0.00327983 10673 1520420400 2018.03.07 11:00 1.60465000 1.60712000 1.60426000 1.60751000 1.60376164 0.00339387 8749 1520424000 2018.03.07 12:00 1.60711000 1.60729000 1.60625000 1.60811000 1.60409767 0.00341488 9904 1520427600 2018.03.07 13:00 1.60729000 1.60491000 1.60483000 1.60786000 1.60417504 0.00326080 8792 1520431200 2018.03.07 14:00 1.60489000 1.60429000 1.60350000 1.60575000 1.60418599 0.00317155 11199 1520434800 2018.03.07 15:00 1.60434000 1.60311000 1.60066000 1.60581000 1.60408351 0.00290790 17040 1520438400 2018.03.07 16:00 1.60312000 1.60315000 1.60164000 1.60495000 1.60399461 0.00274546 14436 1520442000 2018.03.07 17:00 1.60315000 1.60844000 1.60186000 1.60911000 1.60441798 0.00272444 24338 1520445600 2018.03.07 18:00 1.60841000 1.61074000 1.60638000 1.61097000 1.60502007 0.00262612 15473 1520449200 2018.03.07 19:00 1.61071000 1.60888000 1.60863000 1.61222000 1.60538769 0.00204661 11511 1520452800 2018.03.07 20:00 1.60887000 1.60845000 1.60812000 1.61021000 1.60567934 0.00207937 8907 1520456400 2018.03.07 21:00 1.60840000 1.60356000 1.60120000 1.60871000 1.60547749 0.00211369 11522 1520460000 2018.03.07 22:00 1.60356000 1.60085000 1.59978000 1.60450000 1.60503678 0.00237839 12995 1520463600 2018.03.07 23:00 1.60086000 1.60239000 1.60058000 1.60239000 1.60478471 0.00248083 6945 1520467200 2018.03.08 00:00 1.60220000 1.60213000 1.60128000 1.60273000 1.60453188 0.00261641 1762 1520470800 2018.03.08 01:00 1.60211000 1.60177000 1.60171000 1.60246000 1.60426884 0.00275629 10820 1520474400 2018.03.08 02:00 1.60179000 1.60281000 1.60173000 1.60314000 1.60412990 0.00281514 10267 1520478000 2018.03.08 03:00 1.60284000 1.59921000 1.59870000 1.60321000 1.60366134 0.00312172 9140 1520481600 2018.03.08 04:00 1.59921000 1.59793000 1.59599000 1.59949000 1.60311550 0.00348632 9219 1520485200 2018.03.08 05:00 1.59795000 1.59817000 1.59730000 1.59830000 1.60264450 0.00377412 7597 1520488800 2018.03.08 06:00 1.59818000 1.59849000 1.59769000 1.59864000 1.60224883 0.00398565 5854 1520492400 2018.03.08 07:00 1.59847000 1.59890000 1.59842000 1.59945000 1.60192990 0.00400188 6504 1520496000 2018.03.08 08:00 1.59891000 1.59814000 1.59789000 1.59931000 1.60156895 0.00400832 7861 1520499600 2018.03.08 09:00 1.59814000 1.60009000 1.59776000 1.60047000 1.60142810 0.00399012 14258 1520503200 2018.03.08 10:00 1.60010000 1.60090000 1.59980000 1.60179000 1.60137781 0.00395302 14658 1520506800 2018.03.08 11:00 1.60088000 1.60054000 1.60003000 1.60172000 1.60129801 0.00395743 11802 1520510400 2018.03.08 12:00 1.60054000 1.60011000 1.59976000 1.60131000 1.60118487 0.00396992 9326 1520514000 2018.03.08 13:00 1.60011000 1.60125000 1.59982000 1.60219000 1.60119107 0.00362236 8724 1520517600 2018.03.08 14:00 1.60125000 1.60334000 1.59915000 1.60578000 1.60139573 0.00295829 16345 1520521200 2018.03.08 15:00 1.60335000 1.60190000 1.60007000 1.60671000 1.60144376 0.00244936 27106 1520524800 2018.03.08 16:00 1.60190000 1.59539000 1.59318000 1.60193000 1.60086721 0.00212102 23748 1520528400 2018.03.08 17:00 1.59537000 1.59552000 1.59406000 1.59632000 1.60035795 0.00222109 19914 1520532000 2018.03.08 18:00 1.59552000 1.59288000 1.59239000 1.59555000 1.59964577 0.00267110 16908 1520535600 2018.03.08 19:00 1.59288000 1.59547000 1.59258000 1.59640000 1.59924807 0.00273332 12358 1520539200 2018.03.08 20:00 1.59548000 1.59452000 1.59382000 1.59575000 1.59879778 0.00283419 10758 1520542800 2018.03.08 21:00 1.59450000 1.58856000 1.58795000 1.59486000 1.59782275 0.00355362 15803 1520546400 2018.03.08 22:00 1.58856000 1.58779000 1.58635000 1.58922000 1.59686725 0.00407769 14502 1520550000 2018.03.08 23:00 1.58776000 1.58788000 1.58656000 1.58878000 1.59601133 0.00460007 8454 1520553600 2018.03.09 00:00 1.58725000 1.58706000 1.58673000 1.58855000 1.59515882 0.00512627 2712 1520557200 2018.03.09 01:00 1.58706000 1.58711000 1.58659000 1.58781000 1.59439226 0.00553379 6996 1520560800 2018.03.09 02:00 1.58711000 1.58779000 1.58682000 1.58866000 1.59376348 0.00578321 8746 1520564400 2018.03.09 03:00 1.58779000 1.58724000 1.58635000 1.58780000 1.59314219 0.00598093 9721 1520568000 2018.03.09 04:00 1.58725000 1.58811000 1.58702000 1.58853000 1.59266294 0.00608326 5426 1520571600 2018.03.09 05:00 1.58813000 1.58842000 1.58812000 1.58895000 1.59225885 0.00600498 4749 1520575200 2018.03.09 06:00 1.58841000 1.58790000 1.58775000 1.58856000 1.59184372 0.00583209 6203 1520578800 2018.03.09 07:00 1.58790000 1.58778000 1.58740000 1.58840000 1.59145670 0.00561796 5896 1520582400 2018.03.09 08:00 1.58777000 1.58832000 1.58721000 1.58836000 1.59115797 0.00534331 7022 1520586000 2018.03.09 09:00 1.58832000 1.58766000 1.58674000 1.58834000 1.59082483 0.00490890 10411 1520589600 2018.03.09 10:00 1.58765000 1.58388000 1.58378000 1.58811000 1.59016341 0.00425462 11152 1520593200 2018.03.09 11:00 1.58388000 1.58324000 1.58315000 1.58615000 1.58950404 0.00356059 9353 1520596800 2018.03.09 12:00 1.58325000 1.58245000 1.58226000 1.58398000 1.58883223 0.00353661 7731 1520600400 2018.03.09 13:00 1.58245000 1.58414000 1.58240000 1.58474000 1.58838535 0.00327835 7498 1520604000 2018.03.09 14:00 1.58415000 1.58350000 1.58249000 1.58466000 1.58792008 0.00320445 7348 1520607600 2018.03.09 15:00 1.58350000 1.58063000 1.57572000 1.58463000 1.58722578 0.00297694 25851 1520611200 2018.03.09 16:00 1.58064000 1.58253000 1.57890000 1.58336000 1.58677857 0.00254893 19483 1520614800 2018.03.09 17:00 1.58251000 1.58176000 1.57993000 1.58443000 1.58630061 0.00261763 19351 1520618400 2018.03.09 18:00 1.58179000 1.58033000 1.57970000 1.58333000 1.58573198 0.00279414 13301 1520622000 2018.03.09 19:00 1.58035000 1.58219000 1.57934000 1.58249000 1.58539465 0.00280937 9798 1520625600 2018.03.09 20:00 1.58218000 1.58169000 1.58127000 1.58258000 1.58504182 0.00285808 7185 1520629200 2018.03.09 21:00 1.58169000 1.58016000 1.57944000 1.58182000 1.58457689 0.00297417 7204 1520632800 2018.03.09 22:00 1.58017000 1.57717000 1.57693000 1.58037000 1.58387147 0.00326999 8900 1520636400 2018.03.09 23:00 1.57717000 1.57640000 1.57628000 1.57783000 1.58315990 0.00357358 5785 1520812800 2018.03.12 00:00 1.57668000 1.57775000 1.57664000 1.57780000 1.58264467 0.00360571 548 1520816400 2018.03.12 01:00 1.57768000 1.57752000 1.57701000 1.57789000 1.58215661 0.00354924 1497 1520820000 2018.03.12 02:00 1.57752000 1.57704000 1.57672000 1.57775000 1.58166931 0.00348619 3786 1520823600 2018.03.12 03:00 1.57705000 1.57737000 1.57670000 1.57752000 1.58125985 0.00332639 5480 1520827200 2018.03.12 04:00 1.57737000 1.57737000 1.57604000 1.57758000 1.58088939 0.00301338 7698 1520830800 2018.03.12 05:00 1.57737000 1.57766000 1.57701000 1.57800000 1.58058183 0.00264658 4870 1520834400 2018.03.12 06:00 1.57765000 1.57794000 1.57756000 1.57809000 1.58033023 0.00255945 4387 1520838000 2018.03.12 07:00 1.57795000 1.57816000 1.57765000 1.57825000 1.58012354 0.00247793 4678 1520841600 2018.03.12 08:00 1.57815000 1.57809000 1.57753000 1.57832000 1.57992987 0.00242088 4995 1520845200 2018.03.12 09:00 1.57810000 1.57859000 1.57768000 1.57865000 1.57980226 0.00221185 5037 1520848800 2018.03.12 10:00 1.57858000 1.58059000 1.57794000 1.58087000 1.57987729 0.00208772 9770 1520852400 2018.03.12 11:00 1.58059000 1.58056000 1.57969000 1.58097000 1.57994231 0.00211334 9092 1520856000 2018.03.12 12:00 1.58055000 1.57998000 1.57968000 1.58075000 1.57994590 0.00203442 4073