Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62025000 1.62055000 0.00001000 5.00000000 30.00000000 0.00001000 0.72218330 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 1.57890000 1.57920000 1.57860000 1.57986000 1.57920000 0.00000000 3654 1510160400 2017.11.08 17:00 1.57916000 1.57770000 1.57760000 1.57975000 1.57905714 0.00000000 6253 1510164000 2017.11.08 18:00 1.57770000 1.57805000 1.57715000 1.57840000 1.57896122 0.00000000 4722 1510167600 2017.11.08 19:00 1.57805000 1.57870000 1.57795000 1.57880000 1.57893635 0.00000000 2100 1510171200 2017.11.08 20:00 1.57870000 1.57885000 1.57820000 1.57890000 1.57892812 0.00000000 1302 1510174800 2017.11.08 21:00 1.57880000 1.57889000 1.57825000 1.57899000 1.57892449 0.00000000 1221 1510178400 2017.11.08 22:00 1.57889000 1.57895000 1.57845000 1.57913000 1.57892692 0.00000000 2056 1510182000 2017.11.08 23:00 1.57895000 1.57875000 1.57864000 1.57929000 1.57891007 0.00000000 529 1510185600 2017.11.09 00:00 1.57880000 1.57845000 1.57810000 1.57920000 1.57886626 0.00000000 710 1510189200 2017.11.09 01:00 1.57845000 1.57922000 1.57845000 1.57923000 1.57889995 0.00000000 584 1510192800 2017.11.09 02:00 1.57922000 1.57915000 1.57850000 1.57945000 1.57892376 0.00000000 1551 1510196400 2017.11.09 03:00 1.57915000 1.57895000 1.57880000 1.57940000 1.57892626 0.00000000 1593 1510200000 2017.11.09 04:00 1.57890000 1.57920000 1.57855000 1.58000000 1.57895233 0.00000000 1930 1510203600 2017.11.09 05:00 1.57920000 1.57870000 1.57850000 1.57961000 1.57892830 0.00000000 1968 1510207200 2017.11.09 06:00 1.57870000 1.57900000 1.57850000 1.57929000 1.57893513 0.00000000 1554 1510210800 2017.11.09 07:00 1.57900000 1.58015000 1.57885000 1.58024000 1.57905083 0.00000000 2989 1510214400 2017.11.09 08:00 1.58010000 1.58060000 1.57985000 1.58070000 1.57919837 0.00000000 2160 1510218000 2017.11.09 09:00 1.58060000 1.58021000 1.58005000 1.58116000 1.57929471 0.00000000 3566 1510221600 2017.11.09 10:00 1.58021000 1.57895000 1.57855000 1.58065000 1.57926188 0.00000000 5260 1510225200 2017.11.09 11:00 1.57900000 1.57985000 1.57885000 1.58035000 1.57931790 0.00072299 3038 1510228800 2017.11.09 12:00 1.57985000 1.58052000 1.57955000 1.58056000 1.57943238 0.00080477 3145 1510232400 2017.11.09 13:00 1.58055000 1.58204000 1.58015000 1.58270000 1.57968073 0.00096732 8068 1510236000 2017.11.09 14:00 1.58204000 1.58205000 1.58085000 1.58213000 1.57990637 0.00109053 6672 1510239600 2017.11.09 15:00 1.58200000 1.58025000 1.57985000 1.58211000 1.57993910 0.00106824 8315 1510243200 2017.11.09 16:00 1.58025000 1.58180000 1.57930000 1.58195000 1.58011633 0.00115817 8370 1510246800 2017.11.09 17:00 1.58185000 1.58150000 1.58090000 1.58248000 1.58024811 0.00119685 8440 1510250400 2017.11.09 18:00 1.58150000 1.58335000 1.58148000 1.58415000 1.58054352 0.00140843 10592 1510254000 2017.11.09 19:00 1.58330000 1.58197000 1.58180000 1.58340000 1.58067938 0.00141790 6477 1510257600 2017.11.09 20:00 1.58198000 1.58265000 1.58163000 1.58286000 1.58086706 0.00143408 3944 1510261200 2017.11.09 21:00 1.58260000 1.58262000 1.58176000 1.58265000 1.58103400 0.00147188 3967 1510264800 2017.11.09 22:00 1.58264000 1.58195000 1.58180000 1.58279000 1.58112124 0.00144105 3446 1510268400 2017.11.09 23:00 1.58195000 1.58185000 1.58165000 1.58220000 1.58119065 0.00137645 666 1510272000 2017.11.10 00:00 1.58160000 1.58225000 1.58125000 1.58255000 1.58129154 0.00133358 1558 1510275600 2017.11.10 01:00 1.58225000 1.58245000 1.58200000 1.58270000 1.58140187 0.00123285 670 1510279200 2017.11.10 02:00 1.58240000 1.58285000 1.58235000 1.58330000 1.58153979 0.00115335 1929 1510282800 2017.11.10 03:00 1.58285000 1.58354000 1.58245000 1.58405000 1.58173028 0.00119298 2252 1510286400 2017.11.10 04:00 1.58352000 1.58355000 1.58320000 1.58395000 1.58190359 0.00123584 1632 1510290000 2017.11.10 05:00 1.58355000 1.58280000 1.58250000 1.58374000 1.58198896 0.00119383 1248 1510293600 2017.11.10 06:00 1.58285000 1.58285000 1.58270000 1.58325000 1.58207096 0.00099166 1297 1510297200 2017.11.10 07:00 1.58285000 1.58350000 1.58275000 1.58375000 1.58220706 0.00088905 1457 1510300800 2017.11.10 08:00 1.58355000 1.58320000 1.58280000 1.58368000 1.58230163 0.00081253 2070 1510304400 2017.11.10 09:00 1.58320000 1.58277000 1.58230000 1.58345000 1.58234624 0.00080819 3661 1510308000 2017.11.10 10:00 1.58275000 1.58290000 1.58165000 1.58384000 1.58239897 0.00080468 5305 1510311600 2017.11.10 11:00 1.58295000 1.58558000 1.58236000 1.58575000 1.58270193 0.00087947 5462 1510315200 2017.11.10 12:00 1.58556000 1.58480000 1.58460000 1.58581000 1.58290175 0.00094608 3227 1510318800 2017.11.10 13:00 1.58485000 1.58390000 1.58385000 1.58516000 1.58299682 0.00090795 2811 1510322400 2017.11.10 14:00 1.58385000 1.58455000 1.58385000 1.58471000 1.58314474 0.00096035 3321 1510326000 2017.11.10 15:00 1.58455000 1.58465000 1.58420000 1.58538000 1.58328810 0.00097669 4130 1510329600 2017.11.10 16:00 1.58467000 1.58555000 1.58460000 1.58644000 1.58350352 0.00108867 4809 1510333200 2017.11.10 17:00 1.58555000 1.58497000 1.58475000 1.58652000 1.58364318 0.00112595 6914 1510336800 2017.11.10 18:00 1.58496000 1.58580000 1.58448000 1.58591000 1.58384859 0.00117025 5685 1510340400 2017.11.10 19:00 1.58575000 1.58622000 1.58545000 1.58627000 1.58407444 0.00120970 2143 1510344000 2017.11.10 20:00 1.58623000 1.58660000 1.58606000 1.58702000 1.58431497 0.00127932 2173 1510347600 2017.11.10 21:00 1.58660000 1.58709000 1.58641000 1.58735000 1.58457926 0.00137165 1668 1510351200 2017.11.10 22:00 1.58712000 1.58670000 1.58647000 1.58720000 1.58478123 0.00141382 760 1510354800 2017.11.10 23:00 1.58670000 1.58695000 1.58656000 1.58745000 1.58498778 0.00148797 447 1510531200 2017.11.13 00:00 1.58383000 1.58565000 1.58383000 1.58670000 1.58505085 0.00146757 1480 1510534800 2017.11.13 01:00 1.58565000 1.58683000 1.58560000 1.58723000 1.58522029 0.00144454 1395 1510538400 2017.11.13 02:00 1.58679000 1.58599000 1.58545000 1.58692000 1.58529360 0.00135731 2849 1510542000 2017.11.13 03:00 1.58598000 1.58575000 1.58533000 1.58633000 1.58533707 0.00130048 1645 1510545600 2017.11.13 04:00 1.58570000 1.58570000 1.58525000 1.58623000 1.58537163 0.00120956 1455 1510549200 2017.11.13 05:00 1.58570000 1.58571000 1.58560000 1.58600000 1.58540386 0.00105689 1063 1510552800 2017.11.13 06:00 1.58570000 1.58580000 1.58565000 1.58653000 1.58544159 0.00088741 686 1510556400 2017.11.13 07:00 1.58580000 1.58565000 1.58530000 1.58625000 1.58546143 0.00088155 1508 1510560000 2017.11.13 08:00 1.58565000 1.58585000 1.58535000 1.58615000 1.58549844 0.00085991 2254 1510563600 2017.11.13 09:00 1.58590000 1.58485000 1.58475000 1.58620000 1.58543668 0.00082407 3609 1510567200 2017.11.13 10:00 1.58480000 1.58545000 1.58460000 1.58594000 1.58543795 0.00079916 3946 1510570800 2017.11.13 11:00 1.58545000 1.58545000 1.58520000 1.58657000 1.58543910 0.00077877 3259 1510574400 2017.11.13 12:00 1.58545000 1.58575000 1.58530000 1.58600000 1.58546871 0.00076292 2577 1510578000 2017.11.13 13:00 1.58575000 1.58591000 1.58552000 1.58626000 1.58551074 0.00073329 3284 1510581600 2017.11.13 14:00 1.58593000 1.58665000 1.58585000 1.58720000 1.58561924 0.00070573 3870 1510585200 2017.11.13 15:00 1.58665000 1.58800000 1.58645000 1.58862000 1.58584598 0.00076768 5517 1510588800 2017.11.13 16:00 1.58800000 1.58740000 1.58698000 1.58853000 1.58599398 0.00078207 5115 1510592400 2017.11.13 17:00 1.58741000 1.58818000 1.58740000 1.58916000 1.58620217 0.00086226 6515 1510596000 2017.11.13 18:00 1.58819000 1.58785000 1.58735000 1.58838000 1.58635911 0.00093310 4019 1510599600 2017.11.13 19:00 1.58783000 1.58861000 1.58775000 1.58862000 1.58657348 0.00107506 1696 1510603200 2017.11.13 20:00 1.58861000 1.58880000 1.58849000 1.58916000 1.58678553 0.00119720 1584 1510606800 2017.11.13 21:00 1.58880000 1.58900000 1.58851000 1.58922000 1.58699643 0.00133931 1543 1510610400 2017.11.13 22:00 1.58900000 1.58895000 1.58876000 1.58935000 1.58718248 0.00143334 1135 1510614000 2017.11.13 23:00 1.58890000 1.58885000 1.58845000 1.58900000 1.58734130 0.00148302 405 1510617600 2017.11.14 00:00 1.58860000 1.58860000 1.58846000 1.58900000 1.58746117 0.00149143 536 1510621200 2017.11.14 01:00 1.58861000 1.58878000 1.58840000 1.58885000 1.58758677 0.00149486 630 1510624800 2017.11.14 02:00 1.58877000 1.58942000 1.58871000 1.58970000 1.58776137 0.00152928 2048 1510628400 2017.11.14 03:00 1.58943000 1.58825000 1.58810000 1.58958000 1.58780790 0.00146678 1977 1510632000 2017.11.14 04:00 1.58825000 1.58895000 1.58815000 1.58901000 1.58791668 0.00143651 1543 1510635600 2017.11.14 05:00 1.58896000 1.58855000 1.58835000 1.58935000 1.58797699 0.00127384 1337 1510639200 2017.11.14 06:00 1.58855000 1.58880000 1.58825000 1.58880000 1.58805537 0.00115495 859 1510642800 2017.11.14 07:00 1.58880000 1.58890000 1.58855000 1.58905000 1.58813581 0.00100587 927 1510646400 2017.11.14 08:00 1.58885000 1.58810000 1.58805000 1.58917000 1.58813240 0.00085355 1385 1510650000 2017.11.14 09:00 1.58810000 1.59145000 1.58810000 1.59233000 1.58844836 0.00091292 5672 1510653600 2017.11.14 10:00 1.59140000 1.59497000 1.59125000 1.59507000 1.58906947 0.00157269 6928 1510657200 2017.11.14 11:00 1.59498000 1.59510000 1.59350000 1.59536000 1.58964381 0.00205253 4839 1510660800 2017.11.14 12:00 1.59515000 1.59515000 1.59435000 1.59585000 1.59016821 0.00237214 4377 1510664400 2017.11.14 13:00 1.59515000 1.59535000 1.59475000 1.59580000 1.59066171 0.00265736 3860 1510668000 2017.11.14 14:00 1.59535000 1.59792000 1.59520000 1.59796000 1.59135298 0.00313513 6623 1510671600 2017.11.14 15:00 1.59794000 1.59840000 1.59694000 1.59902000 1.59202412 0.00356460 10237 1510675200 2017.11.14 16:00 1.59839000 1.59881000 1.59750000 1.59915000 1.59267040 0.00392881 7709 1510678800 2017.11.14 17:00 1.59882000 1.59925000 1.59795000 1.59946000 1.59329703 0.00424259 8261 1510682400 2017.11.14 18:00 1.59926000 1.59956000 1.59889000 1.60117000 1.59389350 0.00448710 7431 1510686000 2017.11.14 19:00 1.59957000 1.60122000 1.59940000 1.60168000 1.59459126 0.00478477 4525 1510689600 2017.11.14 20:00 1.60124000 1.60310000 1.60118000 1.60384000 1.59540162 0.00513144 6730 1510693200 2017.11.14 21:00 1.60310000 1.60282000 1.60260000 1.60317000 1.59610813 0.00532697 2551 1510696800 2017.11.14 22:00 1.60283000 1.60288000 1.60235000 1.60299000 1.59675307 0.00545827 2093 1510700400 2017.11.14 23:00 1.60285000 1.60320000 1.60255000 1.60330000 1.59736706 0.00542266 618 1510704000 2017.11.15 00:00 1.60295000 1.60320000 1.60228000 1.60375000 1.59792258 0.00533499 1242 1510707600 2017.11.15 01:00 1.60330000 1.60230000 1.60225000 1.60335000 1.59833948 0.00505312 756 1510711200 2017.11.15 02:00 1.60230000 1.60325000 1.60205000 1.60340000 1.59880715 0.00474292 2547 1510714800 2017.11.15 03:00 1.60325000 1.60270000 1.60255000 1.60352000 1.59917789 0.00428800 2427 1510718400 2017.11.15 04:00 1.60270000 1.60295000 1.60270000 1.60350000 1.59953714 0.00356811 1790 1510722000 2017.11.15 05:00 1.60295000 1.60275000 1.60245000 1.60316000 1.59984313 0.00310460 1904 1510725600 2017.11.15 06:00 1.60272000 1.60240000 1.60235000 1.60293000 1.60008664 0.00290881 1216 1510729200 2017.11.15 07:00 1.60235000 1.60175000 1.60175000 1.60245000 1.60024506 0.00266615 1373 1510732800 2017.11.15 08:00 1.60175000 1.60220000 1.60165000 1.60270000 1.60043124 0.00237553 2537 1510736400 2017.11.15 09:00 1.60215000 1.60410000 1.60215000 1.60444000 1.60078065 0.00205769 6385 1510740000 2017.11.15 10:00 1.60407000 1.60690000 1.60380000 1.60730000 1.60136344 0.00209706 9083 1510743600 2017.11.15 11:00 1.60691000 1.60570000 1.60515000 1.60730000 1.60177645 0.00202179 7702 1510747200 2017.11.15 12:00 1.60570000 1.60598000 1.60435000 1.60630000 1.60217679 0.00194510 4387 1510750800 2017.11.15 13:00 1.60595000 1.60590000 1.60510000 1.60637000 1.60253138 0.00184873 3376 1510754400 2017.11.15 14:00 1.60590000 1.60495000 1.60480000 1.60645000 1.60276172 0.00169408 2137 1510758000 2017.11.15 15:00 1.60495000 1.60347000 1.60287000 1.60657000 1.60282918 0.00163225 7710 1510761600 2017.11.15 16:00 1.60343000 1.60175000 1.60095000 1.60379000 1.60272640 0.00169678 13129 1510765200 2017.11.15 17:00 1.60175000 1.60100000 1.60046000 1.60239000 1.60256198 0.00181606 10790 1510768800 2017.11.15 18:00 1.60100000 1.60109000 1.60040000 1.60144000 1.60242179 0.00191037 6586 1510772400 2017.11.15 19:00 1.60110000 1.60140000 1.60083000 1.60185000 1.60232448 0.00196196 3467 1510776000 2017.11.15 20:00 1.60143000 1.60135000 1.60115000 1.60183000 1.60223167 0.00200713 2793 1510779600 2017.11.15 21:00 1.60135000 1.60056000 1.60020000 1.60139000 1.60207246 0.00211477 2980 1510783200 2017.11.15 22:00 1.60055000 1.59990000 1.59955000 1.60064000 1.60186556 0.00224515 1898 1510786800 2017.11.15 23:00 1.59990000 1.59970000 1.59925000 1.60005000 1.60165932 0.00237997 771 1510790400 2017.11.16 00:00 1.59950000 1.59708000 1.59695000 1.59960000 1.60122319 0.00274771 3257 1510794000 2017.11.16 01:00 1.59706000 1.59848000 1.59701000 1.59886000 1.60096194 0.00290372 1514 1510797600 2017.11.16 02:00 1.59850000 1.59865000 1.59820000 1.59916000 1.60074175 0.00302376 2352 1510801200 2017.11.16 03:00 1.59865000 1.59875000 1.59840000 1.59938000 1.60055206 0.00312783 1918 1510804800 2017.11.16 04:00 1.59870000 1.59874000 1.59785000 1.59877000 1.60037948 0.00320355 2285 1510808400 2017.11.16 05:00 1.59875000 1.59820000 1.59810000 1.59898000 1.60017191 0.00321046 1310 1510812000 2017.11.16 06:00 1.59820000 1.59818000 1.59800000 1.59845000 1.59998221 0.00293394 983 1510815600 2017.11.16 07:00 1.59820000 1.59870000 1.59815000 1.59921000 1.59986009 0.00269141 1378 1510819200 2017.11.16 08:00 1.59870000 1.59950000 1.59805000 1.59961000 1.59982580 0.00232669 3999 1510822800 2017.11.16 09:00 1.59950000 1.59770000 1.59760000 1.60000000 1.59962334 0.00197204 5872 1510826400 2017.11.16 10:00 1.59775000 1.59875000 1.59770000 1.59970000 1.59954017 0.00158725 6529 1510830000 2017.11.16 11:00 1.59880000 1.59726000 1.59654000 1.59880000 1.59932301 0.00140216 5106 1510833600 2017.11.16 12:00 1.59727000 1.59660000 1.59660000 1.59782000 1.59906367 0.00140827 3500 1510837200 2017.11.16 13:00 1.59660000 1.59619000 1.59460000 1.59660000 1.59878999 0.00146989 5191 1510840800 2017.11.16 14:00 1.59620000 1.59622000 1.59565000 1.59709000 1.59854523 0.00148021 3943 1510844400 2017.11.16 15:00 1.59625000 1.59730000 1.59625000 1.59789000 1.59842664 0.00135589 6548 1510848000 2017.11.16 16:00 1.59732000 1.59700000 1.59635000 1.59754000 1.59829077 0.00120931 7053 1510851600 2017.11.16 17:00 1.59705000 1.59649000 1.59500000 1.59722000 1.59811926 0.00113416 8223 1510855200 2017.11.16 18:00 1.59651000 1.59610000 1.59581000 1.59694000 1.59792695 0.00111263 4825 1510858800 2017.11.16 19:00 1.59610000 1.59596000 1.59564000 1.59643000 1.59773962 0.00108812 2358 1510862400 2017.11.16 20:00 1.59592000 1.59559000 1.59545000 1.59636000 1.59753490 0.00115950 2250 1510866000 2017.11.16 21:00 1.59557000 1.59545000 1.59497000 1.59588000 1.59733634 0.00122053 1859 1510869600 2017.11.16 22:00 1.59545000 1.59625000 1.59505000 1.59625000 1.59723288 0.00120603 908 1510873200 2017.11.16 23:00 1.59620000 1.59605000 1.59590000 1.59650000 1.59712022 0.00118099 547 1510876800 2017.11.17 00:00 1.59585000 1.59666000 1.59580000 1.59670000 1.59707639 0.00112525 1155 1510880400 2017.11.17 01:00 1.59664000 1.59700000 1.59600000 1.59700000 1.59706912 0.00109614 1480 1510884000 2017.11.17 02:00 1.59700000 1.59791000 1.59660000 1.59791000 1.59714920 0.00109692 3458 1510887600 2017.11.17 03:00 1.59790000 1.59935000 1.59730000 1.60033000 1.59735880 0.00120237 5984 1510891200 2017.11.17 04:00 1.59935000 1.60023000 1.59910000 1.60038000 1.59763225 0.00137768 3742 1510894800 2017.11.17 05:00 1.60026000 1.59895000 1.59865000 1.60027000 1.59775775 0.00146376 2970 1510898400 2017.11.17 06:00 1.59895000 1.60005000 1.59885000 1.60050000 1.59797606 0.00163634 2116 1510902000 2017.11.17 07:00 1.60006000 1.59985000 1.59975000 1.60056000 1.59815453 0.00176494 1407 1510905600 2017.11.17 08:00 1.59985000 1.60075000 1.59970000 1.60105000 1.59840172 0.00193177 2447 1510909200 2017.11.17 09:00 1.60070000 1.59795000 1.59790000 1.60075000 1.59835870 0.00185106 3885 1510912800 2017.11.17 10:00 1.59795000 1.60023000 1.59770000 1.60090000 1.59853691 0.00190247 7484 1510916400 2017.11.17 11:00 1.60020000 1.60020000 1.60000000 1.60145000 1.59869530 0.00197679 4351 1510920000 2017.11.17 12:00 1.60020000 1.60055000 1.59924000 1.60057000 1.59887194 0.00204575 3497 1510923600 2017.11.17 13:00 1.60055000 1.59951000 1.59941000 1.60173000 1.59893271 0.00200089 4312 1510927200 2017.11.17 14:00 1.59949000 1.59922000 1.59900000 1.60026000 1.59896007 0.00190713 3693 1510930800 2017.11.17 15:00 1.59922000 1.59840000 1.59760000 1.59987000 1.59890673 0.00177690 5342 1510934400 2017.11.17 16:00 1.59835000 1.59910000 1.59830000 1.59930000 1.59892514 0.00161796 7567 1510938000 2017.11.17 17:00 1.59911000 1.59671000 1.59655000 1.59935000 1.59871417 0.00149272 6297 1510941600 2017.11.17 18:00 1.59673000 1.59733000 1.59615000 1.59734000 1.59858235 0.00143542 6588 1510945200 2017.11.17 19:00 1.59730000 1.59815000 1.59710000 1.59850000 1.59854117 0.00133319 2995 1510948800 2017.11.17 20:00 1.59816000 1.59772000 1.59735000 1.59860000 1.59846296 0.00130594 1972 1510952400 2017.11.17 21:00 1.59773000 1.59805000 1.59736000 1.59815000 1.59842363 0.00128515 1843 1510956000 2017.11.17 22:00 1.59805000 1.59850000 1.59785000 1.59910000 1.59843091 0.00127664 1144 1510959600 2017.11.17 23:00 1.59845000 1.59785000 1.59775000 1.59880000 1.59837558 0.00129097 652 1511136000 2017.11.20 00:00 1.59560000 1.59490000 1.59490000 1.59785000 1.59804457 0.00155627 1691 1511139600 2017.11.20 01:00 1.59492000 1.59295000 1.59045000 1.59525000 1.59755938 0.00206339 3297 1511143200 2017.11.20 02:00 1.59290000 1.59290000 1.59250000 1.59429000 1.59711563 0.00237850 4653 1511146800 2017.11.20 03:00 1.59290000 1.59327000 1.59255000 1.59391000 1.59674938 0.00256785 3143 1511150400 2017.11.20 04:00 1.59326000 1.59270000 1.59160000 1.59369000 1.59636372 0.00268221 3042 1511154000 2017.11.20 05:00 1.59270000 1.59261000 1.59210000 1.59305000 1.59600622 0.00289587 1533 1511157600 2017.11.20 06:00 1.59261000 1.59185000 1.59175000 1.59270000 1.59561039 0.00300052 1322 1511161200 2017.11.20 07:00 1.59185000 1.59230000 1.59175000 1.59257000 1.59529512 0.00299783 2183 1511164800 2017.11.20 08:00 1.59225000 1.59255000 1.59190000 1.59281000 1.59503368 0.00288623 2632 1511168400 2017.11.20 09:00 1.59250000 1.59342000 1.59240000 1.59405000 1.59487999 0.00276278 5494 1511172000 2017.11.20 10:00 1.59341000 1.59915000 1.59320000 1.59984000 1.59528666 0.00269208 14068 1511175600 2017.11.20 11:00 1.59914000 1.59870000 1.59860000 1.59986000 1.59561174 0.00269983 4751 1511179200 2017.11.20 12:00 1.59870000 1.59795000 1.59775000 1.59890000 1.59583443 0.00265767 3990 1511182800 2017.11.20 13:00 1.59795000 1.59691000 1.59630000 1.59810000 1.59593687 0.00267660 2916 1511186400 2017.11.20 14:00 1.59690000 1.59746000 1.59665000 1.59790000 1.59608193 0.00270786 3046 1511190000 2017.11.20 15:00 1.59746000 1.59627000 1.59570000 1.59767000 1.59609984 0.00267305 5176 1511193600 2017.11.20 16:00 1.59628000 1.59478000 1.59465000 1.59687000 1.59597414 0.00262756 5857 1511197200 2017.11.20 17:00 1.59475000 1.59409000 1.59340000 1.59527000 1.59579470 0.00256293 6581 1511200800 2017.11.20 18:00 1.59415000 1.59353000 1.59265000 1.59497000 1.59557901 0.00246568 6887 1511204400 2017.11.20 19:00 1.59352000 1.59430000 1.59306000 1.59451000 1.59545720 0.00238475 3494 1511208000 2017.11.20 20:00 1.59430000 1.59320000 1.59315000 1.59468000 1.59524223 0.00236221 2167 1511211600 2017.11.20 21:00 1.59325000 1.59245000 1.59220000 1.59330000 1.59497630 0.00232239 2389 1511215200 2017.11.20 22:00 1.59245000 1.59170000 1.59150000 1.59255000 1.59466427 0.00234297 1319 1511218800 2017.11.20 23:00 1.59170000 1.59205000 1.59170000 1.59250000 1.59441530 0.00237984 753 1511222400 2017.11.21 00:00 1.59175000 1.59275000 1.59117000 1.59283000 1.59425670 0.00238240 1126 1511226000 2017.11.21 01:00 1.59275000 1.59261000 1.59245000 1.59295000 1.59409987 0.00239701 844 1511229600 2017.11.21 02:00 1.59260000 1.59337000 1.59250000 1.59350000 1.59403036 0.00236146 1944 1511233200 2017.11.21 03:00 1.59340000 1.59265000 1.59260000 1.59355000 1.59389889 0.00237936 2308 1511236800 2017.11.21 04:00 1.59265000 1.59241000 1.59210000 1.59293000 1.59375710 0.00242245 1707 1511240400 2017.11.21 05:00 1.59239000 1.59215000 1.59195000 1.59245000 1.59360404 0.00249385 1156 1511244000 2017.11.21 06:00 1.59211000 1.59230000 1.59205000 1.59244000 1.59347984 0.00221370 813 1511247600 2017.11.21 07:00 1.59230000 1.59242000 1.59171000 1.59251000 1.59337891 0.00191373 946 1511251200 2017.11.21 08:00 1.59243000 1.59275000 1.59231000 1.59352000 1.59331901 0.00162985 2609 1511254800 2017.11.21 09:00 1.59271000 1.59150000 1.59130000 1.59314000 1.59314577 0.00147603 4373 1511258400 2017.11.21 10:00 1.59150000 1.59189000 1.59090000 1.59362000 1.59302617 0.00113860 7286 1511262000 2017.11.21 11:00 1.59188000 1.58950000 1.58764000 1.59188000 1.59269035 0.00110993 7443 1511265600 2017.11.21 12:00 1.58950000 1.59017000 1.58915000 1.59117000 1.59245032 0.00111553 4434 1511269200 2017.11.21 13:00 1.59016000 1.58880000 1.58860000 1.59020000 1.59210267 0.00129263 3793 1511272800 2017.11.21 14:00 1.58880000 1.58772000 1.58760000 1.58902000 1.59168527 0.00157473 3421 1511276400 2017.11.21 15:00 1.58781000 1.58824000 1.58745000 1.58896000 1.59135715 0.00165475 3375 1511280000 2017.11.21 16:00 1.58820000 1.58895000 1.58760000 1.58900000 1.59112790 0.00170093 5825 1511283600 2017.11.21 17:00 1.58895000 1.58830000 1.58800000 1.58985000 1.59085857 0.00180812 7371 1511287200 2017.11.21 18:00 1.58830000 1.58955000 1.58800000 1.59025000 1.59073395 0.00183611 3669 1511290800 2017.11.21 19:00 1.58955000 1.58990000 1.58900000 1.59010000 1.59065452 0.00183074 2377 1511294400 2017.11.21 20:00 1.58985000 1.59025000 1.58935000 1.59061000 1.59061600 0.00177503 1677 1511298000 2017.11.21 21:00 1.59020000 1.58960000 1.58945000 1.59070000 1.59051924 0.00173605 1302 1511301600 2017.11.21 22:00 1.58960000 1.58972000 1.58915000 1.58995000 1.59044312 0.00162265 1014 1511305200 2017.11.21 23:00 1.58972000 1.58960000 1.58925000 1.59005000 1.59036282 0.00155120 526 1511308800 2017.11.22 00:00 1.58925000 1.58900000 1.58826000 1.58975000 1.59023303 0.00149739 629 1511312400 2017.11.22 01:00 1.58900000 1.58930000 1.58885000 1.59055000 1.59014417 0.00143654 1120 1511316000 2017.11.22 02:00 1.58925000 1.58915000 1.58895000 1.58977000 1.59004949 0.00135182 1957 1511319600 2017.11.22 03:00 1.58920000 1.58955000 1.58920000 1.59060000 1.59000192 0.00123502 2566 1511323200 2017.11.22 04:00 1.58955000 1.59000000 1.58940000 1.59020000 1.59000173 0.00107122 1231 1511326800 2017.11.22 05:00 1.59000000 1.58955000 1.58925000 1.59006000 1.58995871 0.00099937 1366 1511330400 2017.11.22 06:00 1.58960000 1.58975000 1.58940000 1.59004000 1.58993883 0.00088872 928 1511334000 2017.11.22 07:00 1.58975000 1.58955000 1.58925000 1.58990000 1.58990180 0.00086268 1236 1511337600 2017.11.22 08:00 1.58955000 1.58907000 1.58880000 1.58988000 1.58982258 0.00082618 3232 1511341200 2017.11.22 09:00 1.58907000 1.58960000 1.58867000 1.59047000 1.58980138 0.00078218 4493 1511344800 2017.11.22 10:00 1.58960000 1.59095000 1.58865000 1.59110000 1.58991078 0.00073733 7118 1511348400 2017.11.22 11:00 1.59095000 1.58970000 1.58965000 1.59124000 1.58989070 0.00062634 3096 1511352000 2017.11.22 12:00 1.58970000 1.58855000 1.58850000 1.58972000 1.58976302 0.00060219 2239 1511355600 2017.11.22 13:00 1.58850000 1.58860000 1.58765000 1.58865000 1.58965225 0.00053634 2369 1511359200 2017.11.22 14:00 1.58860000 1.58756000 1.58714000 1.58865000 1.58945299 0.00068126 3509 1511362800 2017.11.22 15:00 1.58759000 1.58835000 1.58734000 1.58854000 1.58934794 0.00071313 4209 1511366400 2017.11.22 16:00 1.58835000 1.59055000 1.58805000 1.59066000 1.58946243 0.00073806 6557 1511370000 2017.11.22 17:00 1.59045000 1.59077000 1.59025000 1.59228000 1.58958696 0.00080592 9896 1511373600 2017.11.22 18:00 1.59079000 1.59042000 1.58987000 1.59201000 1.58966629 0.00084073 5142 1511377200 2017.11.22 19:00 1.59042000 1.59083000 1.59015000 1.59125000 1.58977712 0.00090254 2525 1511380800 2017.11.22 20:00 1.59083000 1.59115000 1.59031000 1.59135000 1.58990787 0.00096417 1809 1511384400 2017.11.22 21:00 1.59115000 1.59230000 1.59050000 1.59292000 1.59013569 0.00113994 5055 1511388000 2017.11.22 22:00 1.59230000 1.59175000 1.59138000 1.59239000 1.59028944 0.00121195 2073 1511391600 2017.11.22 23:00 1.59175000 1.59210000 1.59165000 1.59240000 1.59046187 0.00130995 696 1511395200 2017.11.23 00:00 1.59225000 1.59197000 1.59094000 1.59225000 1.59060550 0.00138861 336 1511398800 2017.11.23 01:00 1.59199000 1.59195000 1.59145000 1.59230000 1.59073355 0.00143678 679 1511402400 2017.11.23 02:00 1.59195000 1.59110000 1.59080000 1.59219000 1.59076845 0.00143224 1925 1511406000 2017.11.23 03:00 1.59110000 1.59330000 1.59095000 1.59368000 1.59100955 0.00157205 2704 1511409600 2017.11.23 04:00 1.59325000 1.59265000 1.59235000 1.59330000 1.59116578 0.00159267 1495 1511413200 2017.11.23 05:00 1.59265000 1.59428000 1.59255000 1.59433000 1.59146238 0.00176634 2236 1511416800 2017.11.23 06:00 1.59427000 1.59442000 1.59417000 1.59525000 1.59174405 0.00195429 1363 1511420400 2017.11.23 07:00 1.59441000 1.59415000 1.59395000 1.59470000 1.59197319 0.00203435 1242 1511424000 2017.11.23 08:00 1.59420000 1.59474000 1.59390000 1.59500000 1.59223670 0.00204371 1785 1511427600 2017.11.23 09:00 1.59475000 1.59353000 1.59326000 1.59599000 1.59235987 0.00192324 4088 1511431200 2017.11.23 10:00 1.59350000 1.59495000 1.59333000 1.59546000 1.59260655 0.00172944 6277 1511434800 2017.11.23 11:00 1.59490000 1.59416000 1.59395000 1.59542000 1.59275450 0.00149777 2918 1511438400 2017.11.23 12:00 1.59415000 1.59380000 1.59305000 1.59431000 1.59285407 0.00143964 1679 1511442000 2017.11.23 13:00 1.59380000 1.59365000 1.59345000 1.59444000 1.59292987 0.00137547 2149 1511445600 2017.11.23 14:00 1.59365000 1.59395000 1.59350000 1.59495000 1.59302703 0.00127189 2277 1511449200 2017.11.23 15:00 1.59395000 1.59510000 1.59390000 1.59515000 1.59322445 0.00124183 1543 1511452800 2017.11.23 16:00 1.59510000 1.59465000 1.59450000 1.59535000 1.59336022 0.00118007 1322 1511456400 2017.11.23 17:00 1.59462000 1.59420000 1.59420000 1.59560000 1.59344020 0.00116295 1784 1511460000 2017.11.23 18:00 1.59420000 1.59450000 1.59395000 1.59470000 1.59354113 0.00111000 1400 1511463600 2017.11.23 19:00 1.59455000 1.59410000 1.59390000 1.59475000 1.59359436 0.00106004 578 1511467200 2017.11.23 20:00 1.59403000 1.59420000 1.59358000 1.59460000 1.59365204 0.00099082 488 1511470800 2017.11.23 21:00 1.59422000 1.59440000 1.59355000 1.59455000 1.59372327 0.00090640 775 1511474400 2017.11.23 22:00 1.59435000 1.59410000 1.59385000 1.59470000 1.59375915 0.00067518 757 1511478000 2017.11.23 23:00 1.59410000 1.59395000 1.59335000 1.59435000 1.59377733 0.00065757 197 1511481600 2017.11.24 00:00 1.59395000 1.59410000 1.59350000 1.59440000 1.59380806 0.00058836 1055 1511485200 2017.11.24 01:00 1.59410000 1.59435000 1.59385000 1.59460000 1.59385967 0.00055386 481 1511488800 2017.11.24 02:00 1.59430000 1.59430000 1.59345000 1.59480000 1.59390161 0.00051988 1977 1511492400 2017.11.24 03:00 1.59430000 1.59395000 1.59360000 1.59430000 1.59390622 0.00051407 2158 1511496000 2017.11.24 04:00 1.59395000 1.59514000 1.59385000 1.59520000 1.59402372 0.00048754 2345 1511499600 2017.11.24 05:00 1.59516000 1.59535000 1.59456000 1.59546000 1.59415003 0.00049824 2481 1511503200 2017.11.24 06:00 1.59535000 1.59545000 1.59530000 1.59639000 1.59427384 0.00051148 1329 1511506800 2017.11.24 07:00 1.59545000 1.59550000 1.59525000 1.59580000 1.59439062 0.00055827 991 1511510400 2017.11.24 08:00 1.59550000 1.59544000 1.59510000 1.59615000 1.59449056 0.00057759 1597 1511514000 2017.11.24 09:00 1.59544000 1.59581000 1.59420000 1.59590000 1.59461622 0.00060566 3639 1511517600 2017.11.24 10:00 1.59581000 1.59746000 1.59540000 1.59808000 1.59488705 0.00084938 6565 1511521200 2017.11.24 11:00 1.59746000 1.59832000 1.59741000 1.59936000 1.59521400 0.00116848 6683 1511524800 2017.11.24 12:00 1.59832000 1.59775000 1.59732000 1.59838000 1.59545553 0.00133246 4036 1511528400 2017.11.24 13:00 1.59775000 1.59673000 1.59664000 1.59802000 1.59557690 0.00135783 3141 1511532000 2017.11.24 14:00 1.59666000 1.59825000 1.59665000 1.59840000 1.59583148 0.00151040 3002 1511535600 2017.11.24 15:00 1.59825000 1.60078000 1.59800000 1.60117000 1.59630277 0.00190766 4259 1511539200 2017.11.24 16:00 1.60080000 1.60360000 1.60070000 1.60365000 1.59699775 0.00257986 5773 1511542800 2017.11.24 17:00 1.60360000 1.60527000 1.60360000 1.60579000 1.59778558 0.00327163 5520 1511546400 2017.11.24 18:00 1.60528000 1.60555000 1.60490000 1.60641000 1.59852505 0.00377174 3836 1511550000 2017.11.24 19:00 1.60555000 1.60465000 1.60430000 1.60567000 1.59910838 0.00401737 2455 1511553600 2017.11.24 20:00 1.60465000 1.60450000 1.60417000 1.60532000 1.59962186 0.00416197 989 1511557200 2017.11.24 21:00 1.60450000 1.60415000 1.60395000 1.60475000 1.60005312 0.00421525 520 1511560800 2017.11.24 22:00 1.60415000 1.60477000 1.60400000 1.60495000 1.60050234 0.00424212 721 1511564400 2017.11.24 23:00 1.60476000 1.60440000 1.60404000 1.60578000 1.60087355 0.00414261 809 1511740800 2017.11.27 00:00 1.60342000 1.60755000 1.60342000 1.60820000 1.60150940 0.00430630 1999 1511744400 2017.11.27 01:00 1.60757000 1.60705000 1.60545000 1.60775000 1.60203708 0.00434062 1060 1511748000 2017.11.27 02:00 1.60700000 1.60495000 1.60465000 1.60700000 1.60231450 0.00417156 1820 1511751600 2017.11.27 03:00 1.60500000 1.60515000 1.60430000 1.60535000 1.60258455 0.00395820 2384 1511755200 2017.11.27 04:00 1.60515000 1.60440000 1.60410000 1.60532000 1.60275745 0.00364969 2073 1511758800 2017.11.27 05:00 1.60440000 1.60492000 1.60430000 1.60579000 1.60296340 0.00332852 1899 1511762400 2017.11.27 06:00 1.60492000 1.60463000 1.60450000 1.60533000 1.60312213 0.00309841 1658 1511766000 2017.11.27 07:00 1.60465000 1.60457000 1.60430000 1.60468000 1.60326002 0.00290118 1026 1511769600 2017.11.27 08:00 1.60457000 1.60505000 1.60440000 1.60535000 1.60343049 0.00261154 3097 1511773200 2017.11.27 09:00 1.60510000 1.60476000 1.60395000 1.60521000 1.60355711 0.00210289 2597 1511776800 2017.11.27 10:00 1.60477000 1.60625000 1.60430000 1.60826000 1.60381358 0.00166744 8383 1511780400 2017.11.27 11:00 1.60625000 1.60535000 1.60395000 1.60635000 1.60395990 0.00144576 4060 1511784000 2017.11.27 12:00 1.60530000 1.60495000 1.60450000 1.60566000 1.60405420 0.00138508 3043 1511787600 2017.11.27 13:00 1.60495000 1.60490000 1.60415000 1.60562000 1.60413475 0.00130930 3043 1511791200 2017.11.27 14:00 1.60490000 1.60525000 1.60385000 1.60572000 1.60424097 0.00121673 3633 1511794800 2017.11.27 15:00 1.60525000 1.60671000 1.60515000 1.60699000 1.60447611 0.00117261 5116 1511798400 2017.11.27 16:00 1.60670000 1.60607000 1.60524000 1.60733000 1.60462791 0.00113027 7911 1511802000 2017.11.27 17:00 1.60609000 1.60356000 1.60313000 1.60609000 1.60452621 0.00120931 9474 1511805600 2017.11.27 18:00 1.60355000 1.60334000 1.60285000 1.60452000 1.60441323 0.00130103 7331 1511809200 2017.11.27 19:00 1.60335000 1.60240000 1.60205000 1.60414000 1.60422150 0.00148047 4334 1511812800 2017.11.27 20:00 1.60237000 1.60230000 1.60200000 1.60272000 1.60403850 0.00144150 1653 1511816400 2017.11.27 21:00 1.60232000 1.60190000 1.60160000 1.60245000 1.60383483 0.00145304 1518 1511820000 2017.11.27 22:00 1.60186000 1.60215000 1.60170000 1.60225000 1.60367437 0.00155177 1588 1511823600 2017.11.27 23:00 1.60215000 1.60220000 1.60185000 1.60254000 1.60353395 0.00161196 599 1511827200 2017.11.28 00:00 1.59965000 1.60190000 1.59826000 1.60200000 1.60337834 0.00170671 633 1511830800 2017.11.28 01:00 1.60195000 1.60270000 1.60175000 1.60300000 1.60331374 0.00170517 662 1511834400 2017.11.28 02:00 1.60265000 1.60275000 1.60215000 1.60300000 1.60326005 0.00170540 1712 1511838000 2017.11.28 03:00 1.60270000 1.60307000 1.60250000 1.60322000 1.60324195 0.00168733 2321 1511841600 2017.11.28 04:00 1.60310000 1.60280000 1.60270000 1.60336000 1.60319986 0.00165507 1690 1511845200 2017.11.28 05:00 1.60280000 1.60290000 1.60240000 1.60298000 1.60317130 0.00162784 1070 1511848800 2017.11.28 06:00 1.60285000 1.60230000 1.60215000 1.60315000 1.60308832 0.00150704 1456 1511852400 2017.11.28 07:00 1.60230000 1.60212000 1.60200000 1.60290000 1.60299610 0.00145339 1167 1511856000 2017.11.28 08:00 1.60212000 1.60246000 1.60210000 1.60305000 1.60294504 0.00139933 2925 1511859600 2017.11.28 09:00 1.60248000 1.60035000 1.60020000 1.60249000 1.60269789 0.00147410 5760 1511863200 2017.11.28 10:00 1.60035000 1.60162000 1.60005000 1.60273000 1.60259524 0.00139025 7130 1511866800 2017.11.28 11:00 1.60160000 1.59915000 1.59915000 1.60200000 1.60226712 0.00128863 4495 1511870400 2017.11.28 12:00 1.59910000 1.59850000 1.59725000 1.59920000 1.60190835 0.00126528 7060 1511874000 2017.11.28 13:00 1.59851000 1.59840000 1.59785000 1.59880000 1.60157422 0.00144781 3369 1511877600 2017.11.28 14:00 1.59840000 1.59759000 1.59730000 1.59860000 1.60119477 0.00167479 3420 1511881200 2017.11.28 15:00 1.59759000 1.59885000 1.59757000 1.59948000 1.60097146 0.00176189 5198 1511884800 2017.11.28 16:00 1.59885000 1.59824000 1.59780000 1.59927000 1.60071132 0.00187678 5854 1511888400 2017.11.28 17:00 1.59825000 1.59687000 1.59645000 1.59909000 1.60034548 0.00210281 11275 1511892000 2017.11.28 18:00 1.59688000 1.59725000 1.59615000 1.59772000 1.60005067 0.00223062 9461 1511895600 2017.11.28 19:00 1.59725000 1.59616000 1.59572000 1.59770000 1.59968013 0.00241307 6082 1511899200 2017.11.28 20:00 1.59618000 1.59540000 1.59505000 1.59649000 1.59927250 0.00262645 8621 1511902800 2017.11.28 21:00 1.59540000 1.59365000 1.59260000 1.59551000 1.59873702 0.00290601 4187 1511906400 2017.11.28 22:00 1.59361000 1.59372000 1.59305000 1.59455000 1.59825921 0.00307322 3281 1511910000 2017.11.28 23:00 1.59374000 1.59378000 1.59350000 1.59424000 1.59783262 0.00312540 758 1511913600 2017.11.29 00:00 1.59315000 1.59435000 1.59287000 1.59470000 1.59750094 0.00307949 1612 1511917200 2017.11.29 01:00 1.59435000 1.59455000 1.59410000 1.59492000 1.59721990 0.00294768 1115 1511920800 2017.11.29 02:00 1.59455000 1.59435000 1.59395000 1.59477000 1.59694658 0.00282240 2482 1511924400 2017.11.29 03:00 1.59440000 1.59385000 1.59360000 1.59477000 1.59665166 0.00268306 2018 1511928000 2017.11.29 04:00 1.59385000 1.59492000 1.59385000 1.59505000 1.59648674 0.00238005 1874 1511931600 2017.11.29 05:00 1.59495000 1.59592000 1.59491000 1.59598000 1.59643277 0.00221884 2442 1511935200 2017.11.29 06:00 1.59593000 1.59505000 1.59505000 1.59630000 1.59630108 0.00189317 1399 1511938800 2017.11.29 07:00 1.59508000 1.59515000 1.59480000 1.59535000 1.59619145 0.00177559 1048 1511942400 2017.11.29 08:00 1.59512000 1.59525000 1.59473000 1.59586000 1.59610179 0.00168648 2581 1511946000 2017.11.29 09:00 1.59522000 1.59635000 1.59465000 1.59671000 1.59612543 0.00161532 4084 1511949600 2017.11.29 10:00 1.59635000 1.59620000 1.59500000 1.59705000 1.59613253 0.00158471 5246 1511953200 2017.11.29 11:00 1.59622000 1.59590000 1.59572000 1.59720000 1.59611038 0.00145273 5696 1511956800 2017.11.29 12:00 1.59590000 1.59407000 1.59350000 1.59615000 1.59591606 0.00132335 3282 1511960400 2017.11.29 13:00 1.59406000 1.59350000 1.59215000 1.59428000 1.59568596 0.00127063 3416 1511964000 2017.11.29 14:00 1.59345000 1.59280000 1.59240000 1.59419000 1.59541111 0.00121140 3647 1511967600 2017.11.29 15:00 1.59280000 1.59441000 1.59200000 1.59444000 1.59531576 0.00116410 7738 1511971200 2017.11.29 16:00 1.59442000 1.59460000 1.59400000 1.59506000 1.59524760 0.00113577 6189 1511974800 2017.11.29 17:00 1.59460000 1.59631000 1.59408000 1.59674000 1.59534878 0.00115301 11656 1511978400 2017.11.29 18:00 1.59628000 1.59680000 1.59590000 1.59745000 1.59548699 0.00120155 7064 1511982000 2017.11.29 19:00 1.59680000 1.59655000 1.59590000 1.59775000 1.59558823 0.00120601 3517 1511985600 2017.11.29 20:00 1.59655000 1.59740000 1.59640000 1.59785000 1.59576078 0.00130648 3117 1511989200 2017.11.29 21:00 1.59741000 1.59725000 1.59655000 1.59797000 1.59590261 0.00137345 2669 1511992800 2017.11.29 22:00 1.59725000 1.59590000 1.59580000 1.59740000 1.59590236 0.00132876 1428 1511996400 2017.11.29 23:00 1.59585000 1.59557000 1.59540000 1.59650000 1.59587071 0.00123924 666 1512000000 2017.11.30 00:00 1.59495000 1.59625000 1.59495000 1.59650000 1.59590683 0.00123344 875 1512003600 2017.11.30 01:00 1.59625000 1.59665000 1.59620000 1.59691000 1.59597761 0.00126400 680 1512007200 2017.11.30 02:00 1.59661000 1.59690000 1.59655000 1.59740000 1.59606545 0.00128661 2280 1512010800 2017.11.30 03:00 1.59690000 1.59755000 1.59670000 1.59820000 1.59620684 0.00134750 3438 1512014400 2017.11.30 04:00 1.59755000 1.59831000 1.59740000 1.59882000 1.59640714 0.00145902 2210 1512018000 2017.11.30 05:00 1.59830000 1.59901000 1.59830000 1.59919000 1.59665503 0.00163792 1308 1512021600 2017.11.30 06:00 1.59900000 1.59860000 1.59840000 1.59904000 1.59684027 0.00174881 1154 1512025200 2017.11.30 07:00 1.59860000 1.59886000 1.59855000 1.59922000 1.59703262 0.00185422 1351 1512028800 2017.11.30 08:00 1.59894000 1.59915000 1.59810000 1.59956000 1.59723428 0.00185233 2177 1512032400 2017.11.30 09:00 1.59915000 1.59934000 1.59905000 1.60080000 1.59743482 0.00176796 3924 1512036000 2017.11.30 10:00 1.59934000 1.59842000 1.59738000 1.59966000 1.59752865 0.00146785 6308 1512039600 2017.11.30 11:00 1.59843000 1.59664000 1.59649000 1.59849000 1.59744402 0.00129489 6286 1512043200 2017.11.30 12:00 1.59655000 1.59660000 1.59424000 1.59671000 1.59736363 0.00114360 5434 1512046800 2017.11.30 13:00 1.59655000 1.59717000 1.59610000 1.59757000 1.59734519 0.00112141 3434 1512050400 2017.11.30 14:00 1.59716000 1.59808000 1.59706000 1.59857000 1.59741517 0.00111871 4982 1512054000 2017.11.30 15:00 1.59810000 1.60037000 1.59774000 1.60085000 1.59769659 0.00125258 5306 1512057600 2017.11.30 16:00 1.60038000 1.60376000 1.60028000 1.60395000 1.59827405 0.00183410 10394 1512061200 2017.11.30 17:00 1.60375000 1.60515000 1.60370000 1.60617000 1.59892891 0.00243330 13163 1512064800 2017.11.30 18:00 1.60572000 1.60440000 1.60435000 1.60709000 1.59944996 0.00270630 9809 1512068400 2017.11.30 19:00 1.60440000 1.60385000 1.60270000 1.60466000 1.59986901 0.00280715 5059 1512072000 2017.11.30 20:00 1.60385000 1.60672000 1.60370000 1.60685000 1.60052149 0.00318095 3894 1512075600 2017.11.30 21:00 1.60672000 1.60480000 1.60440000 1.60679000 1.60092897 0.00327497 2755 1512079200 2017.11.30 22:00 1.60484000 1.60495000 1.60455000 1.60535000 1.60131192 0.00333634 1697 1512082800 2017.11.30 23:00 1.60496000 1.60520000 1.60495000 1.60645000 1.60168221 0.00340154 787 1512086400 2017.12.01 00:00 1.60280000 1.60430000 1.60219000 1.60490000 1.60193153 0.00340778 1183 1512090000 2017.12.01 01:00 1.60430000 1.60485000 1.60430000 1.60540000 1.60220948 0.00344900 1124 1512093600 2017.12.01 02:00 1.60485000 1.60530000 1.60445000 1.60603000 1.60250381 0.00346312 4274 1512097200 2017.12.01 03:00 1.60530000 1.60515000 1.60435000 1.60544000 1.60275583 0.00344834 3087 1512100800 2017.12.01 04:00 1.60515000 1.60456000 1.60455000 1.60570000 1.60292766 0.00339527 2787 1512104400 2017.12.01 05:00 1.60460000 1.60560000 1.60440000 1.60577000 1.60318217 0.00337260 1918 1512108000 2017.12.01 06:00 1.60560000 1.60525000 1.60500000 1.60572000 1.60337910 0.00324217 1959 1512111600 2017.12.01 07:00 1.60520000 1.60685000 1.60505000 1.60712000 1.60370966 0.00296250 2246 1512115200 2017.12.01 08:00 1.60685000 1.60635000 1.60610000 1.60742000 1.60396112 0.00253928 3317 1512118800 2017.12.01 09:00 1.60635000 1.60553000 1.60445000 1.60675000 1.60411054 0.00202758 3970 1512122400 2017.12.01 10:00 1.60552000 1.60595000 1.60505000 1.60746000 1.60428573 0.00148337 8001 1512126000 2017.12.01 11:00 1.60600000 1.60320000 1.60295000 1.60600000 1.60418232 0.00129185 5304 1512129600 2017.12.01 12:00 1.60315000 1.60225000 1.60126000 1.60409000 1.60399829 0.00147829 6477 1512133200 2017.12.01 13:00 1.60226000 1.60285000 1.60188000 1.60362000 1.60388893 0.00154698 3852 1512136800 2017.12.01 14:00 1.60285000 1.60195000 1.60155000 1.60325000 1.60370427 0.00171134 4045 1512140400 2017.12.01 15:00 1.60190000 1.59945000 1.59870000 1.60210000 1.60329910 0.00216436 7546 1512144000 2017.12.01 16:00 1.59945000 1.59734000 1.59729000 1.59971000 1.60273157 0.00266231 7689 1512147600 2017.12.01 17:00 1.59734000 1.59820000 1.59608000 1.59900000 1.60229999 0.00299491 12454 1512151200 2017.12.01 18:00 1.59824000 1.60161000 1.59815000 1.60427000 1.60223428 0.00296912 19629 1512154800 2017.12.01 19:00 1.60160000 1.60220000 1.60060000 1.60278000 1.60223101 0.00289548 13668 1512158400 2017.12.01 20:00 1.60217000 1.60155000 1.60080000 1.60296000 1.60216616 0.00288717 5337 1512162000 2017.12.01 21:00 1.60150000 1.60161000 1.60085000 1.60256000 1.60211319 0.00284548 2747 1512165600 2017.12.01 22:00 1.60161000 1.60130000 1.60118000 1.60199000 1.60203574 0.00278491 1513 1512169200 2017.12.01 23:00 1.60130000 1.60235000 1.60110000 1.60320000 1.60206567 0.00268906 805 1512345600 2017.12.04 00:00 1.59825000 1.60002000 1.59825000 1.60025000 1.60187085 0.00271364 1608 1512349200 2017.12.04 01:00 1.60002000 1.59975000 1.59969000 1.60086000 1.60166886 0.00266434 2018 1512352800 2017.12.04 02:00 1.59975000 1.60060000 1.59951000 1.60080000 1.60156706 0.00256936 2830 1512356400 2017.12.04 03:00 1.60060000 1.60110000 1.60040000 1.60127000 1.60152258 0.00228824 2067 1512360000 2017.12.04 04:00 1.60110000 1.60119000 1.60040000 1.60119000 1.60149091 0.00201890 1375 1512363600 2017.12.04 05:00 1.60120000 1.60080000 1.60075000 1.60155000 1.60142511 0.00180513 917 1512367200 2017.12.04 06:00 1.60080000 1.60135000 1.60050000 1.60148000 1.60141795 0.00149315 1168 1512370800 2017.12.04 07:00 1.60135000 1.60090000 1.60085000 1.60150000 1.60136862 0.00142733 1355 1512374400 2017.12.04 08:00 1.60090000 1.60090000 1.60055000 1.60110000 1.60132399 0.00140186 1841 1512378000 2017.12.04 09:00 1.60090000 1.59842000 1.59745000 1.60090000 1.60104742 0.00140099 5813 1512381600 2017.12.04 10:00 1.59846000 1.60039000 1.59840000 1.60087000 1.60098481 0.00137312 6286 1512385200 2017.12.04 11:00 1.60039000 1.59881000 1.59840000 1.60045000 1.60077769 0.00136174 4673 1512388800 2017.12.04 12:00 1.59873000 1.59805000 1.59715000 1.59930000 1.60051791 0.00125986 4348 1512392400 2017.12.04 13:00 1.59805000 1.59859000 1.59757000 1.59915000 1.60033430 0.00124858 4666 1512396000 2017.12.04 14:00 1.59863000 1.59873000 1.59749000 1.59894000 1.60018151 0.00128802 5603 1512399600 2017.12.04 15:00 1.59872000 1.59740000 1.59715000 1.59939000 1.59991660 0.00138458 6646 1512403200 2017.12.04 16:00 1.59740000 1.59720000 1.59630000 1.59761000 1.59965788 0.00149959 7103 1512406800 2017.12.04 17:00 1.59715000 1.59833000 1.59580000 1.59857000 1.59953141 0.00148345 12122 1512410400 2017.12.04 18:00 1.59834000 1.59804000 1.59775000 1.59931000 1.59938937 0.00148599 7182 1512414000 2017.12.04 19:00 1.59800000 1.59710000 1.59678000 1.59829000 1.59917134 0.00144116 3389 1512417600 2017.12.04 20:00 1.59710000 1.59745000 1.59705000 1.59755000 1.59900740 0.00149780 1447 1512421200 2017.12.04 21:00 1.59740000 1.59795000 1.59725000 1.59838000 1.59890670 0.00152105 1855 1512424800 2017.12.04 22:00 1.59795000 1.59835000 1.59735000 1.59845000 1.59885368 0.00148459 1303 1512428400 2017.12.04 23:00 1.59835000 1.59875000 1.59820000 1.59915000 1.59884380 0.00139784 737 1512432000 2017.12.05 00:00 1.59855000 1.59885000 1.59810000 1.59900000 1.59884439 0.00129567 1808 1512435600 2017.12.05 01:00 1.59885000 1.59875000 1.59855000 1.59910000 1.59883540 0.00121891 939 1512439200 2017.12.05 02:00 1.59876000 1.59822000 1.59775000 1.59896000 1.59877679 0.00107683 2598 1512442800 2017.12.05 03:00 1.59824000 1.59790000 1.59730000 1.59832000 1.59869329 0.00095820 2364 1512446400 2017.12.05 04:00 1.59787000 1.59796000 1.59765000 1.59809000 1.59862345 0.00080386 1832 1512450000 2017.12.05 05:00 1.59795000 1.59776000 1.59750000 1.59802000 1.59854122 0.00078948 1808 1512453600 2017.12.05 06:00 1.59776000 1.59754000 1.59750000 1.59798000 1.59844586 0.00065182 1315 1512457200 2017.12.05 07:00 1.59755000 1.59755000 1.59740000 1.59818000 1.59836054 0.00062736 1024 1512460800 2017.12.05 08:00 1.59755000 1.59801000 1.59745000 1.59822000 1.59832716 0.00061105 1771 1512464400 2017.12.05 09:00 1.59800000 1.59780000 1.59750000 1.59878000 1.59827695 0.00059303 3794 1512468000 2017.12.05 10:00 1.59780000 1.59640000 1.59595000 1.59788000 1.59809820 0.00063437 5593 1512471600 2017.12.05 11:00 1.59635000 1.59635000 1.59525000 1.59721000 1.59793170 0.00068089 4137 1512475200 2017.12.05 12:00 1.59635000 1.59645000 1.59610000 1.59705000 1.59779059 0.00072280 2805 1512478800 2017.12.05 13:00 1.59650000 1.59710000 1.59615000 1.59750000 1.59772482 0.00072525 3207 1512482400 2017.12.05 14:00 1.59710000 1.59570000 1.59555000 1.59735000 1.59753198 0.00084493 2138 1512486000 2017.12.05 15:00 1.59565000 1.59435000 1.59390000 1.59570000 1.59722893 0.00112193 3410 1512489600 2017.12.05 16:00 1.59430000 1.59360000 1.59222000 1.59477000 1.59688332 0.00143545 9936 1512493200 2017.12.05 17:00 1.59388000 1.59466000 1.59301000 1.59522000 1.59667157 0.00154546 12725 1512496800 2017.12.05 18:00 1.59467000 1.59305000 1.59175000 1.59480000 1.59632666 0.00177110 8107 1512500400 2017.12.05 19:00 1.59305000 1.59105000 1.59100000 1.59307000 1.59582412 0.00214810 5098 1512504000 2017.12.05 20:00 1.59100000 1.59105000 1.59050000 1.59134000 1.59536944 0.00239158 3084 1512507600 2017.12.05 21:00 1.59101000 1.59165000 1.59095000 1.59198000 1.59501521 0.00249097 2656 1512511200 2017.12.05 22:00 1.59160000 1.59265000 1.59160000 1.59320000 1.59478995 0.00249164 1974 1512514800 2017.12.05 23:00 1.59265000 1.59300000 1.59260000 1.59330000 1.59461948 0.00245932 400 1512518400 2017.12.06 00:00 1.59275000 1.59370000 1.59247000 1.59375000 1.59453191 0.00236682 426 1512522000 2017.12.06 01:00 1.59375000 1.59370000 1.59315000 1.59410000 1.59445268 0.00227136 842 1512525600 2017.12.06 02:00 1.59370000 1.59325000 1.59260000 1.59375000 1.59433814 0.00218885 2812 1512529200 2017.12.06 03:00 1.59324000 1.59341000 1.59310000 1.59409000 1.59424975 0.00208029 2045 1512532800 2017.12.06 04:00 1.59341000 1.59331000 1.59310000 1.59416000 1.59416025 0.00190999 2407 1512536400 2017.12.06 05:00 1.59330000 1.59500000 1.59300000 1.59540000 1.59424022 0.00174858 3083 1512540000 2017.12.06 06:00 1.59502000 1.59435000 1.59435000 1.59505000 1.59425068 0.00168308 1861 1512543600 2017.12.06 07:00 1.59435000 1.59510000 1.59425000 1.59518000 1.59433157 0.00165132 1366 1512547200 2017.12.06 08:00 1.59506000 1.59440000 1.59395000 1.59512000 1.59433808 0.00158459 1714 1512550800 2017.12.06 09:00 1.59440000 1.59315000 1.59265000 1.59504000 1.59422493 0.00142293 4511 1512554400 2017.12.06 10:00 1.59315000 1.59346000 1.59245000 1.59484000 1.59415208 0.00135259 4745 1512558000 2017.12.06 11:00 1.59346000 1.59355000 1.59245000 1.59390000 1.59409474 0.00132570 3839 1512561600 2017.12.06 12:00 1.59355000 1.59418000 1.59335000 1.59440000 1.59410286 0.00132560 3030 1512565200 2017.12.06 13:00 1.59417000 1.59205000 1.59175000 1.59417000 1.59390735 0.00128776 3787 1512568800 2017.12.06 14:00 1.59200000 1.59201000 1.59127000 1.59231000 1.59372665 0.00125656 3370 1512572400 2017.12.06 15:00 1.59201000 1.59170000 1.59095000 1.59339000 1.59353364 0.00112826 5439 1512576000 2017.12.06 16:00 1.59170000 1.59034000 1.58995000 1.59190000 1.59322948 0.00116741 8401 1512579600 2017.12.06 17:00 1.59033000 1.59022000 1.58994000 1.59153000 1.59294286 0.00130923 7714 1512583200 2017.12.06 18:00 1.59024000 1.59065000 1.58975000 1.59113000 1.59272450 0.00143418 5443 1512586800 2017.12.06 19:00 1.59065000 1.59120000 1.59010000 1.59138000 1.59257931 0.00150064 2385 1512590400 2017.12.06 20:00 1.59115000 1.59095000 1.59070000 1.59161000 1.59242413 0.00155374 1644 1512594000 2017.12.06 21:00 1.59095000 1.59126000 1.59081000 1.59184000 1.59231326 0.00157126 1831 1512597600 2017.12.06 22:00 1.59126000 1.59153000 1.59110000 1.59225000 1.59223867 0.00158198 2344 1512601200 2017.12.06 23:00 1.59150000 1.59176000 1.59110000 1.59191000 1.59219308 0.00157232 1017 1512604800 2017.12.07 00:00 1.59045000 1.59215000 1.59040000 1.59230000 1.59218898 0.00155307 1253 1512608400 2017.12.07 01:00 1.59220000 1.59205000 1.59200000 1.59281000 1.59217574 0.00142165 1471 1512612000 2017.12.07 02:00 1.59205000 1.59197000 1.59186000 1.59261000 1.59215615 0.00133699 2137 1512615600 2017.12.07 03:00 1.59198000 1.59085000 1.59070000 1.59210000 1.59203175 0.00118704 2329 1512619200 2017.12.07 04:00 1.59085000 1.59085000 1.59060000 1.59142000 1.59191920 0.00107593 1839 1512622800 2017.12.07 05:00 1.59085000 1.59135000 1.59085000 1.59152000 1.59186499 0.00103812 1228 1512626400 2017.12.07 06:00 1.59135000 1.59100000 1.59095000 1.59175000 1.59178261 0.00097359 1185 1512630000 2017.12.07 07:00 1.59100000 1.59035000 1.59000000 1.59120000 1.59164617 0.00090236 1461 1512633600 2017.12.07 08:00 1.59036000 1.59070000 1.59005000 1.59085000 1.59155606 0.00068861 2214 1512637200 2017.12.07 09:00 1.59075000 1.59174000 1.59020000 1.59202000 1.59157358 0.00068946 2968 1512640800 2017.12.07 10:00 1.59175000 1.59168000 1.59135000 1.59303000 1.59158372 0.00068831 4142 1512644400 2017.12.07 11:00 1.59167000 1.59152000 1.59130000 1.59217000 1.59157765 0.00068466 2292 1512648000 2017.12.07 12:00 1.59151000 1.59045000 1.59035000 1.59180000 1.59147025 0.00062341 2956 1512651600 2017.12.07 13:00 1.59045000 1.59183000 1.59005000 1.59195000 1.59150451 0.00057475 2574 1512655200 2017.12.07 14:00 1.59184000 1.59055000 1.59050000 1.59240000 1.59141361 0.00055507 3056 1512658800 2017.12.07 15:00 1.59055000 1.59268000 1.59045000 1.59280000 1.59153422 0.00064284 3807 1512662400 2017.12.07 16:00 1.59267000 1.59280000 1.59185000 1.59300000 1.59165477 0.00071434 6732 1512666000 2017.12.07 17:00 1.59280000 1.59152000 1.59145000 1.59293000 1.59164193 0.00070621 7716 1512669600 2017.12.07 18:00 1.59151000 1.59140000 1.59120000 1.59235000 1.59161889 0.00070227 4612 1512673200 2017.12.07 19:00 1.59140000 1.59203000 1.59085000 1.59215000 1.59165804 0.00071662 2336 1512676800 2017.12.07 20:00 1.59207000 1.59207000 1.59178000 1.59383000 1.59169728 0.00072544 5539 1512680400 2017.12.07 21:00 1.59206000 1.59090000 1.59086000 1.59217000 1.59162135 0.00071713 3924 1512684000 2017.12.07 22:00 1.59090000 1.59065000 1.59065000 1.59143000 1.59152884 0.00071623 2122 1512687600 2017.12.07 23:00 1.59065000 1.59105000 1.59047000 1.59112000 1.59148323 0.00069837 721 1512691200 2017.12.08 00:00 1.59095000 1.59080000 1.59020000 1.59120000 1.59141816 0.00069164 493 1512694800 2017.12.08 01:00 1.59085000 1.59108000 1.59040000 1.59134000 1.59138596 0.00069271 1034 1512698400 2017.12.08 02:00 1.59107000 1.59148000 1.59090000 1.59263000 1.59139491 0.00068798 2335 1512702000 2017.12.08 03:00 1.59146000 1.59090000 1.59055000 1.59150000 1.59134778 0.00065793 2414 1512705600 2017.12.08 04:00 1.59090000 1.59072000 1.59035000 1.59129000 1.59128799 0.00066372 2038 1512709200 2017.12.08 05:00 1.59071000 1.59005000 1.59005000 1.59122000 1.59117009 0.00072495 1850 1512712800 2017.12.08 06:00 1.59005000 1.59016000 1.58960000 1.59037000 1.59107389 0.00076468 1739 1512716400 2017.12.08 07:00 1.59018000 1.59057000 1.58990000 1.59070000 1.59102590 0.00077485 1811 1512720000 2017.12.08 08:00 1.59059000 1.58980000 1.58975000 1.59089000 1.59090915 0.00083787 4438 1512723600 2017.12.08 09:00 1.58982000 1.58951000 1.58811000 1.58997000 1.59077589 0.00089949 4662 1512727200 2017.12.08 10:00 1.58940000 1.58809000 1.58785000 1.58968000 1.59052010 0.00114140 5973 1512730800 2017.12.08 11:00 1.58810000 1.58840000 1.58790000 1.58970000 1.59031818 0.00118630 4072 1512734400 2017.12.08 12:00 1.58835000 1.58944000 1.58815000 1.58947000 1.59023455 0.00108650 3063 1512738000 2017.12.08 13:00 1.58943000 1.58870000 1.58820000 1.58943000 1.59008840 0.00113243 2656 1512741600 2017.12.08 14:00 1.58869000 1.58810000 1.58740000 1.58930000 1.58989903 0.00121724 3536 1512745200 2017.12.08 15:00 1.58810000 1.58997000 1.58770000 1.59026000 1.58990579 0.00111889 9208 1512748800 2017.12.08 16:00 1.58997000 1.58844000 1.58844000 1.59030000 1.58976619 0.00107439 8706 1512752400 2017.12.08 17:00 1.58844000 1.58955000 1.58815000 1.59142000 1.58974560 0.00104747 10156 1512756000 2017.12.08 18:00 1.58955000 1.59120000 1.58948000 1.59172000 1.58988411 0.00106693 5348 1512759600 2017.12.08 19:00 1.59115000 1.59003000 1.58988000 1.59132000 1.58989801 0.00103566 2984 1512763200 2017.12.08 20:00 1.59001000 1.59105000 1.59000000 1.59149000 1.59000772 0.00105745 1306 1512766800 2017.12.08 21:00 1.59110000 1.59113000 1.59085000 1.59155000 1.59011460 0.00107969 1345 1512770400 2017.12.08 22:00 1.59110000 1.59075000 1.59068000 1.59136000 1.59017512 0.00106351 1063 1512774000 2017.12.08 23:00 1.59080000 1.59185000 1.59080000 1.59190000 1.59033463 0.00116879 547 1512950400 2017.12.11 00:00 1.59065000 1.59175000 1.59065000 1.59180000 1.59046943 0.00125971 1872 1512954000 2017.12.11 01:00 1.59175000 1.59162000 1.59125000 1.59260000 1.59057901 0.00132588 835 1512957600 2017.12.11 02:00 1.59162000 1.59250000 1.59155000 1.59280000 1.59076196 0.00146089 2400 1512961200 2017.12.11 03:00 1.59250000 1.59225000 1.59195000 1.59255000 1.59090368 0.00155582 1855 1512964800 2017.12.11 04:00 1.59225000 1.59200000 1.59175000 1.59260000 1.59100809 0.00159790 821 1512968400 2017.12.11 05:00 1.59200000 1.59188000 1.59165000 1.59225000 1.59109113 0.00160660 1322 1512972000 2017.12.11 06:00 1.59189000 1.59190000 1.59155000 1.59196000 1.59116816 0.00149707 1005 1512975600 2017.12.11 07:00 1.59190000 1.59190000 1.59165000 1.59260000 1.59123786 0.00139319 1151 1512979200 2017.12.11 08:00 1.59185000 1.59170000 1.59155000 1.59244000 1.59128187 0.00134927 1441 1512982800 2017.12.11 09:00 1.59165000 1.59240000 1.59145000 1.59290000 1.59138836 0.00126496 3397 1512986400 2017.12.11 10:00 1.59240000 1.59361000 1.59140000 1.59395000 1.59159995 0.00116494 3876 1512990000 2017.12.11 11:00 1.59365000 1.59350000 1.59260000 1.59398000 1.59178090 0.00120640 2966 1512993600 2017.12.11 12:00 1.59345000 1.59380000 1.59305000 1.59411000 1.59197320 0.00106004 2294 1512997200 2017.12.11 13:00 1.59381000 1.59327000 1.59275000 1.59437000 1.59209670 0.00096004 2760 1513000800 2017.12.11 14:00 1.59328000 1.59307000 1.59260000 1.59345000 1.59218940 0.00096809 2460 1513004400 2017.12.11 15:00 1.59310000 1.59235000 1.59215000 1.59352000 1.59220469 0.00083954 3123 1513008000 2017.12.11 16:00 1.59230000 1.59395000 1.59210000 1.59413000 1.59237091 0.00087567 4294 1513011600 2017.12.11 17:00 1.59390000 1.59314000 1.59283000 1.59499000 1.59244416 0.00084366 6920 1513015200 2017.12.11 18:00 1.59313000 1.59375000 1.59295000 1.59443000 1.59256853 0.00079237 4596 1513018800 2017.12.11 19:00 1.59370000 1.59316000 1.59275000 1.59385000 1.59262486 0.00078148 2520 1513022400 2017.12.11 20:00 1.59317000 1.59300000 1.59250000 1.59340000 1.59266058 0.00075677 1324 1513026000 2017.12.11 21:00 1.59295000 1.59240000 1.59215000 1.59325000 1.59263577 0.00072686 1254 1513029600 2017.12.11 22:00 1.59235000 1.59040000 1.59030000 1.59260000 1.59242284 0.00091537 1953 1513033200 2017.12.11 23:00 1.59040000 1.59030000 1.58969000 1.59090000 1.59222066 0.00107876 730 1513036800 2017.12.12 00:00 1.59015000 1.59076000 1.58977000 1.59134000 1.59208155 0.00116977 1334 1513040400 2017.12.12 01:00 1.59075000 1.59126000 1.59055000 1.59127000 1.59200331 0.00121191 1899 1513044000 2017.12.12 02:00 1.59126000 1.59095000 1.59065000 1.59140000 1.59190299 0.00127280 1161 1513047600 2017.12.12 03:00 1.59095000 1.59010000 1.59010000 1.59140000 1.59173128 0.00140119 1322 1513051200 2017.12.12 04:00 1.59010000 1.59020000 1.58975000 1.59041000 1.59158544 0.00150283 1239 1513054800 2017.12.12 05:00 1.59020000 1.59058000 1.59000000 1.59080000 1.59148969 0.00154868 892 1513058400 2017.12.12 06:00 1.59060000 1.59086000 1.59035000 1.59087000 1.59142972 0.00150435 666 1513062000 2017.12.12 07:00 1.59085000 1.59065000 1.59055000 1.59130000 1.59135546 0.00146770 1001 1513065600 2017.12.12 08:00 1.59065000 1.59125000 1.59055000 1.59165000 1.59134541 0.00136541 1291 1513069200 2017.12.12 09:00 1.59120000 1.59070000 1.59070000 1.59223000 1.59128395 0.00131914 2520 1513072800 2017.12.12 10:00 1.59070000 1.59295000 1.59040000 1.59311000 1.59144262 0.00127790 5059 1513076400 2017.12.12 11:00 1.59294000 1.59175000 1.59105000 1.59305000 1.59147189 0.00126013 3744 1513080000 2017.12.12 12:00 1.59180000 1.59120000 1.59095000 1.59206000 1.59144600 0.00113359 3423 1513083600 2017.12.12 13:00 1.59120000 1.59120000 1.59050000 1.59150000 1.59142257 0.00106846 1960 1513087200 2017.12.12 14:00 1.59125000 1.59075000 1.59045000 1.59160000 1.59135852 0.00093363 2463 1513090800 2017.12.12 15:00 1.59075000 1.58840000 1.58830000 1.59075000 1.59107675 0.00100738 4152 1513094400 2017.12.12 16:00 1.58835000 1.58814000 1.58735000 1.58860000 1.59079706 0.00107282 5505 1513098000 2017.12.12 17:00 1.58816000 1.58750000 1.58680000 1.58862000 1.59048306 0.00121446 6018 1513101600 2017.12.12 18:00 1.58748000 1.58667000 1.58618000 1.58780000 1.59011991 0.00148547 5177 1513105200 2017.12.12 19:00 1.58667000 1.58680000 1.58628000 1.58776000 1.58980373 0.00169253 5914 1513108800 2017.12.12 20:00 1.58680000 1.58680000 1.58665000 1.58765000 1.58951766 0.00185129 2145 1513112400 2017.12.12 21:00 1.58680000 1.58765000 1.58680000 1.58785000 1.58933978 0.00188838 2293 1513116000 2017.12.12 22:00 1.58770000 1.58810000 1.58761000 1.58830000 1.58922171 0.00189513 1604 1513119600 2017.12.12 23:00 1.58805000 1.58790000 1.58770000 1.58895000 1.58909583 0.00193050 668 1513123200 2017.12.13 00:00 1.58645000 1.58730000 1.58578000 1.58830000 1.58892480 0.00198643 1132 1513126800 2017.12.13 01:00 1.58730000 1.58805000 1.58730000 1.58826000 1.58884149 0.00197614 433 1513130400 2017.12.13 02:00 1.58810000 1.58839000 1.58790000 1.58850000 1.58879849 0.00193296 953 1513134000 2017.12.13 03:00 1.58838000 1.58776000 1.58760000 1.58845000 1.58869958 0.00191342 910 1513137600 2017.12.13 04:00 1.58775000 1.58840000 1.58770000 1.58862000 1.58867105 0.00182979 1250 1513141200 2017.12.13 05:00 1.58835000 1.58890000 1.58825000 1.58910000 1.58869286 0.00177280 2374 1513144800 2017.12.13 06:00 1.58890000 1.58880000 1.58846000 1.58895000 1.58870306 0.00149693 908 1513148400 2017.12.13 07:00 1.58880000 1.58890000 1.58875000 1.58941000 1.58872182 0.00133828 789 1513152000 2017.12.13 08:00 1.58890000 1.58926000 1.58890000 1.58991000 1.58877307 0.00124337 1525 1513155600 2017.12.13 09:00 1.58928000 1.58755000 1.58750000 1.58944000 1.58865659 0.00108778 2025 1513159200 2017.12.13 10:00 1.58755000 1.58830000 1.58736000 1.58915000 1.58862263 0.00096208 2447 1513162800 2017.12.13 11:00 1.58829000 1.58952000 1.58799000 1.58970000 1.58870809 0.00103500 3170 1513166400 2017.12.13 12:00 1.58952000 1.58928000 1.58900000 1.58997000 1.58876256 0.00106844 2506 1513170000 2017.12.13 13:00 1.58928000 1.58808000 1.58780000 1.58935000 1.58869755 0.00100295 2284 1513173600 2017.12.13 14:00 1.58807000 1.58777000 1.58680000 1.58830000 1.58860922 0.00087118 2527 1513177200 2017.12.13 15:00 1.58778000 1.58825000 1.58685000 1.58978000 1.58857500 0.00076039 7759 1513180800 2017.12.13 16:00 1.58825000 1.58770000 1.58720000 1.58890000 1.58849167 0.00064722 5598 1513184400 2017.12.13 17:00 1.58771000 1.58747000 1.58735000 1.58876000 1.58839437 0.00063617 6188 1513188000 2017.12.13 18:00 1.58747000 1.58800000 1.58725000 1.58870000 1.58835681 0.00063317 5580 1513191600 2017.12.13 19:00 1.58802000 1.58835000 1.58770000 1.58895000 1.58835616 0.00062482 2542 1513195200 2017.12.13 20:00 1.58835000 1.58814000 1.58728000 1.58922000 1.58833557 0.00058040 2333 1513198800 2017.12.13 21:00 1.58799000 1.59184000 1.58745000 1.59203000 1.58866933 0.00096252 10995 1513202400 2017.12.13 22:00 1.59184000 1.59295000 1.59144000 1.59328000 1.58907701 0.00138932 4830 1513206000 2017.12.13 23:00 1.59295000 1.59210000 1.59210000 1.59310000 1.58936492 0.00156215 941 1513209600 2017.12.14 00:00 1.59195000 1.59179000 1.59115000 1.59470000 1.58959588 0.00168570 1868 1513213200 2017.12.14 01:00 1.59179000 1.59460000 1.59170000 1.59484000 1.59007246 0.00211004 967 1513216800 2017.12.14 02:00 1.59455000 1.59401000 1.59301000 1.59479000 1.59044746 0.00236046 2937 1513220400 2017.12.14 03:00 1.59403000 1.59460000 1.59385000 1.59469000 1.59084294 0.00261571 2638 1513224000 2017.12.14 04:00 1.59456000 1.59407000 1.59386000 1.59464000 1.59115028 0.00277770 2194 1513227600 2017.12.14 05:00 1.59407000 1.59411000 1.59380000 1.59460000 1.59143216 0.00281520 1673 1513231200 2017.12.14 06:00 1.59410000 1.59365000 1.59335000 1.59415000 1.59164338 0.00282605 1566 1513234800 2017.12.14 07:00 1.59365000 1.59307000 1.59295000 1.59380000 1.59177925 0.00283875 1532 1513238400 2017.12.14 08:00 1.59306000 1.59265000 1.59220000 1.59306000 1.59186218 0.00280957 2100 1513242000 2017.12.14 09:00 1.59265000 1.59255000 1.59183000 1.59331000 1.59192769 0.00269612 4473 1513245600 2017.12.14 10:00 1.59255000 1.59447000 1.59245000 1.59493000 1.59216981 0.00262447 6444 1513249200 2017.12.14 11:00 1.59447000 1.59275000 1.59211000 1.59476000 1.59222507 0.00248284 5641 1513252800 2017.12.14 12:00 1.59275000 1.59394000 1.59220000 1.59396000 1.59238839 0.00230314 4233 1513256400 2017.12.14 13:00 1.59393000 1.59294000 1.59255000 1.59458000 1.59244093 0.00202439 3216 1513260000 2017.12.14 14:00 1.59294000 1.59345000 1.59244000 1.59465000 1.59253703 0.00176150 5834 1513263600 2017.12.14 15:00 1.59346000 1.59288000 1.59241000 1.59728000 1.59256969 0.00148364 11289 1513267200 2017.12.14 16:00 1.59289000 1.59020000 1.58975000 1.59332000 1.59234401 0.00134356 11181 1513270800 2017.12.14 17:00 1.59020000 1.58616000 1.58566000 1.59045000 1.59175506 0.00215497 8868 1513274400 2017.12.14 18:00 1.58615000 1.58600000 1.58520000 1.58725000 1.59120696 0.00271017 6630 1513278000 2017.12.14 19:00 1.58601000 1.58665000 1.58545000 1.58681000 1.59077296 0.00306874 3275 1513281600 2017.12.14 20:00 1.58664000 1.58660000 1.58590000 1.58686000 1.59037553 0.00336802 3156 1513285200 2017.12.14 21:00 1.58655000 1.58575000 1.58560000 1.58665000 1.58993501 0.00356761 1544 1513288800 2017.12.14 22:00 1.58575000 1.58580000 1.58531000 1.58620000 1.58954120 0.00371975 1572 1513292400 2017.12.14 23:00 1.58580000 1.58495000 1.58455000 1.58588000 1.58910394 0.00384136 889 1513296000 2017.12.15 00:00 1.58430000 1.58364000 1.58347000 1.58517000 1.58858357 0.00404154 1993 1513299600 2017.12.15 01:00 1.58367000 1.58498000 1.58359000 1.58511000 1.58824037 0.00403841 1394 1513303200 2017.12.15 02:00 1.58494000 1.58615000 1.58470000 1.58636000 1.58804129 0.00393919 2884 1513306800 2017.12.15 03:00 1.58615000 1.58668000 1.58590000 1.58674000 1.58791164 0.00382105 1953 1513310400 2017.12.15 04:00 1.58668000 1.58635000 1.58635000 1.58715000 1.58776291 0.00372019 2196 1513314000 2017.12.15 05:00 1.58635000 1.58696000 1.58595000 1.58745000 1.58768644 0.00358109 2186 1513317600 2017.12.15 06:00 1.58700000 1.58640000 1.58640000 1.58737000 1.58756393 0.00326933 1614 1513321200 2017.12.15 07:00 1.58640000 1.58656000 1.58625000 1.58678000 1.58746831 0.00306922 1138 1513324800 2017.12.15 08:00 1.58656000 1.58685000 1.58642000 1.58722000 1.58740943 0.00270711 1482 1513328400 2017.12.15 09:00 1.58685000 1.58696000 1.58645000 1.58778000 1.58736662 0.00240330 3669 1513332000 2017.12.15 10:00 1.58693000 1.58675000 1.58580000 1.58741000 1.58730790 0.00196605 5320 1513335600 2017.12.15 11:00 1.58676000 1.58821000 1.58625000 1.58823000 1.58739381 0.00158488 4423 1513339200 2017.12.15 12:00 1.58822000 1.58945000 1.58798000 1.58986000 1.58758964 0.00166133 4050 1513342800 2017.12.15 13:00 1.58945000 1.58896000 1.58890000 1.58999000 1.58772015 0.00174491 4213 1513346400 2017.12.15 14:00 1.58896000 1.58915000 1.58805000 1.58924000 1.58785633 0.00181606 4771 1513350000 2017.12.15 15:00 1.58918000 1.58920000 1.58854000 1.59007000 1.58798430 0.00189680 5504 1513353600 2017.12.15 16:00 1.58920000 1.58645000 1.58570000 1.58923000 1.58783817 0.00181601 7306 1513357200 2017.12.15 17:00 1.58650000 1.58546000 1.58526000 1.58720000 1.58761168 0.00171512 6592 1513360800 2017.12.15 18:00 1.58547000 1.58762000 1.58535000 1.58780000 1.58761247 0.00166694 4539 1513364400 2017.12.15 19:00 1.58763000 1.58642000 1.58620000 1.58807000 1.58749890 0.00153625 1883 1513368000 2017.12.15 20:00 1.58642000 1.58555000 1.58495000 1.58650000 1.58731329 0.00129432 1671 1513371600 2017.12.15 21:00 1.58550000 1.58562000 1.58515000 1.58597000 1.58715203 0.00122458 1688 1513375200 2017.12.15 22:00 1.58560000 1.58484000 1.58470000 1.58580000 1.58693183 0.00130686 1125 1513378800 2017.12.15 23:00 1.58484000 1.58450000 1.58435000 1.58530000 1.58670023 0.00143015 675 1513555200 2017.12.18 00:00 1.58375000 1.58419000 1.58325000 1.58451000 1.58646116 0.00156892 1455 1513558800 2017.12.18 01:00 1.58423000 1.58450000 1.58405000 1.58495000 1.58627438 0.00166095 1534 1513562400 2017.12.18 02:00 1.58450000 1.58550000 1.58441000 1.58623000 1.58620063 0.00168727 3288 1513566000 2017.12.18 03:00 1.58550000 1.58586000 1.58535000 1.58608000 1.58616819 0.00169508 1955 1513569600 2017.12.18 04:00 1.58586000 1.58622000 1.58586000 1.58670000 1.58617313 0.00168708 2032 1513573200 2017.12.18 05:00 1.58622000 1.58720000 1.58595000 1.58735000 1.58627092 0.00167258 1846 1513576800 2017.12.18 06:00 1.58720000 1.58662000 1.58635000 1.58720000 1.58630417 0.00166522 1058 1513580400 2017.12.18 07:00 1.58662000 1.58620000 1.58595000 1.58675000 1.58629425 0.00161102 854 1513584000 2017.12.18 08:00 1.58615000 1.58645000 1.58600000 1.58710000 1.58630908 0.00144843 1666 1513587600 2017.12.18 09:00 1.58650000 1.58861000 1.58610000 1.58863000 1.58652822 0.00143519 4000 1513591200 2017.12.18 10:00 1.58861000 1.58985000 1.58820000 1.59013000 1.58684458 0.00157641 5092 1513594800 2017.12.18 11:00 1.58986000 1.58980000 1.58965000 1.59056000 1.58712605 0.00172890 3891 1513598400 2017.12.18 12:00 1.58981000 1.59048000 1.58930000 1.59052000 1.58744547 0.00199577 3033 1513602000 2017.12.18 13:00 1.59050000 1.59020000 1.58965000 1.59093000 1.58770781 0.00213701 3116 1513605600 2017.12.18 14:00 1.59015000 1.59014000 1.58960000 1.59040000 1.58793944 0.00229624 2512 1513609200 2017.12.18 15:00 1.59015000 1.59010000 1.58975000 1.59070000 1.58814521 0.00240200 3784 1513612800 2017.12.18 16:00 1.59013000 1.59120000 1.58945000 1.59172000 1.58843614 0.00253286 5887 1513616400 2017.12.18 17:00 1.59120000 1.59063000 1.59060000 1.59396000 1.58864508 0.00257484 7857 1513620000 2017.12.18 18:00 1.59063000 1.58960000 1.58940000 1.59118000 1.58873603 0.00246913 5481 1513623600 2017.12.18 19:00 1.58960000 1.58788000 1.58775000 1.58970000 1.58865450 0.00226555 3325 1513627200 2017.12.18 20:00 1.58790000 1.58921000 1.58760000 1.58921000 1.58870740 0.00204708 1662 1513630800 2017.12.18 21:00 1.58915000 1.58810000 1.58750000 1.58960000 1.58864956 0.00181724 1867 1513634400 2017.12.18 22:00 1.58810000 1.58755000 1.58740000 1.58823000 1.58854484 0.00169303 1654 1513638000 2017.12.18 23:00 1.58750000 1.58740000 1.58690000 1.58755000 1.58843581 0.00161589 710 1513641600 2017.12.19 00:00 1.58660000 1.58775000 1.58617000 1.58790000 1.58837049 0.00156020 724 1513645200 2017.12.19 01:00 1.58775000 1.58890000 1.58770000 1.58890000 1.58842092 0.00152827 503 1513648800 2017.12.19 02:00 1.58886000 1.58845000 1.58785000 1.58886000 1.58842369 0.00147333 1229 1513652400 2017.12.19 03:00 1.58840000 1.58835000 1.58780000 1.58855000 1.58841667 0.00139008 1077 1513656000 2017.12.19 04:00 1.58835000 1.58905000 1.58810000 1.58940000 1.58847699 0.00129331 1513 1513659600 2017.12.19 05:00 1.58905000 1.58900000 1.58875000 1.58937000 1.58852680 0.00127188 1229 1513663200 2017.12.19 06:00 1.58902000 1.58907000 1.58840000 1.58911000 1.58857853 0.00121812 894 1513666800 2017.12.19 07:00 1.58910000 1.58885000 1.58870000 1.58938000 1.58860439 0.00117764 964 1513670400 2017.12.19 08:00 1.58885000 1.58895000 1.58825000 1.58941000 1.58863730 0.00109119 1482 1513674000 2017.12.19 09:00 1.58893000 1.59000000 1.58850000 1.59048000 1.58876708 0.00104010 4607 1513677600 2017.12.19 10:00 1.59000000 1.59005000 1.58940000 1.59126000 1.58888927 0.00101330 4497 1513681200 2017.12.19 11:00 1.59005000 1.58990000 1.58840000 1.59073000 1.58898553 0.00099678 4772 1513684800 2017.12.19 12:00 1.58990000 1.59032000 1.58945000 1.59113000 1.58911262 0.00092869 3485 1513688400 2017.12.19 13:00 1.59031000 1.59040000 1.58995000 1.59080000 1.58923523 0.00094224 3744 1513692000 2017.12.19 14:00 1.59040000 1.59253000 1.59030000 1.59272000 1.58954901 0.00127137 3912 1513695600 2017.12.19 15:00 1.59253000 1.59315000 1.59130000 1.59345000 1.58989197 0.00154281 5982 1513699200 2017.12.19 16:00 1.59315000 1.59132000 1.59090000 1.59361000 1.59002797 0.00161135 6503 1513702800 2017.12.19 17:00 1.59132000 1.59214000 1.59124000 1.59398000 1.59022911 0.00168034 7255 1513706400 2017.12.19 18:00 1.59213000 1.59320000 1.59157000 1.59330000 1.59051206 0.00177488 7355 1513710000 2017.12.19 19:00 1.59320000 1.59402000 1.59270000 1.59412000 1.59084615 0.00188536 4785 1513713600 2017.12.19 20:00 1.59405000 1.59545000 1.59395000 1.59619000 1.59128461 0.00212012 5455 1513717200 2017.12.19 21:00 1.59545000 1.59555000 1.59535000 1.59605000 1.59169084 0.00235089 2010 1513720800 2017.12.19 22:00 1.59555000 1.59485000 1.59470000 1.59576000 1.59199171 0.00241283 1803 1513724400 2017.12.19 23:00 1.59480000 1.59455000 1.59430000 1.59505000 1.59223536 0.00239324 921 1513728000 2017.12.20 00:00 1.59400000 1.59450000 1.59385000 1.59485000 1.59245104 0.00238164 901 1513731600 2017.12.20 01:00 1.59450000 1.59480000 1.59430000 1.59492000 1.59267475 0.00235030 502 1513735200 2017.12.20 02:00 1.59483000 1.59515000 1.59448000 1.59525000 1.59291049 0.00230782 1279 1513738800 2017.12.20 03:00 1.59516000 1.59423000 1.59408000 1.59537000 1.59303615 0.00215502 1350 1513742400 2017.12.20 04:00 1.59424000 1.59455000 1.59420000 1.59475000 1.59318033 0.00198634 1131 1513746000 2017.12.20 05:00 1.59460000 1.59497000 1.59450000 1.59506000 1.59335077 0.00189593 633 1513749600 2017.12.20 06:00 1.59497000 1.59492000 1.59445000 1.59506000 1.59350022 0.00177290 974 1513753200 2017.12.20 07:00 1.59491000 1.59516000 1.59488000 1.59529000 1.59365830 0.00160213 1231 1513756800 2017.12.20 08:00 1.59519000 1.59270000 1.59255000 1.59537000 1.59356703 0.00145233 2560 1513760400 2017.12.20 09:00 1.59274000 1.59395000 1.59268000 1.59414000 1.59360350 0.00125645 3147 1513764000 2017.12.20 10:00 1.59395000 1.59405000 1.59275000 1.59498000 1.59364603 0.00121879 5768 1513767600 2017.12.20 11:00 1.59402000 1.59295000 1.59280000 1.59470000 1.59357974 0.00125246 3904 1513771200 2017.12.20 12:00 1.59295000 1.59365000 1.59275000 1.59505000 1.59358643 0.00114211 4265 1513774800 2017.12.20 13:00 1.59365000 1.59300000 1.59295000 1.59437000 1.59353058 0.00114059 3654 1513778400 2017.12.20 14:00 1.59300000 1.59354000 1.59255000 1.59470000 1.59353148 0.00113757 3908 1513782000 2017.12.20 15:00 1.59355000 1.59416000 1.59332000 1.59465000 1.59359134 0.00109972 4541 1513785600 2017.12.20 16:00 1.59417000 1.59580000 1.59415000 1.59618000 1.59380169 0.00100251 6120 1513789200 2017.12.20 17:00 1.59580000 1.59805000 1.59525000 1.60049000 1.59420629 0.00117143 11049 1513792800 2017.12.20 18:00 1.59805000 1.59642000 1.59620000 1.59824000 1.59441712 0.00122228 6084 1513796400 2017.12.20 19:00 1.59640000 1.59627000 1.59565000 1.59661000 1.59459358 0.00127156 3694 1513800000 2017.12.20 20:00 1.59624000 1.59675000 1.59624000 1.59740000 1.59479896 0.00135108 1991 1513803600 2017.12.20 21:00 1.59675000 1.59665000 1.59630000 1.59700000 1.59497525 0.00141818 2844 1513807200 2017.12.20 22:00 1.59665000 1.59640000 1.59635000 1.59715000 1.59511094 0.00146551 2102 1513810800 2017.12.20 23:00 1.59639000 1.59535000 1.59530000 1.59650000 1.59513370 0.00145567 634 1513814400 2017.12.21 00:00 1.59450000 1.59520000 1.59450000 1.59550000 1.59514002 0.00145049 412 1513818000 2017.12.21 01:00 1.59520000 1.59570000 1.59495000 1.59620000 1.59519335 0.00146026 621 1513821600 2017.12.21 02:00 1.59575000 1.59620000 1.59565000 1.59692000 1.59528922 0.00148555 1233 1513825200 2017.12.21 03:00 1.59620000 1.59555000 1.59515000 1.59636000 1.59531406 0.00148949 1312 1513828800 2017.12.21 04:00 1.59551000 1.59660000 1.59540000 1.59665000 1.59543653 0.00140539 991 1513832400 2017.12.21 05:00 1.59660000 1.59565000 1.59547000 1.59665000 1.59545686 0.00136709 1834 1513836000 2017.12.21 06:00 1.59561000 1.59580000 1.59545000 1.59641000 1.59548954 0.00133233 1168 1513839600 2017.12.21 07:00 1.59580000 1.59617000 1.59570000 1.59627000 1.59555434 0.00120822 1339 1513843200 2017.12.21 08:00 1.59617000 1.59627000 1.59580000 1.59674000 1.59562250 0.00113068 1322 1513846800 2017.12.21 09:00 1.59625000 1.59725000 1.59610000 1.59755000 1.59577750 0.00098864 3518 1513850400 2017.12.21 10:00 1.59725000 1.59802000 1.59630000 1.59812000 1.59599107 0.00091548 5726 1513854000 2017.12.21 11:00 1.59801000 1.59831000 1.59745000 1.59886000 1.59621192 0.00089355 4529 1513857600 2017.12.21 12:00 1.59835000 1.59700000 1.59695000 1.59927000 1.59628698 0.00088675 3352 1513861200 2017.12.21 13:00 1.59701000 1.59640000 1.59640000 1.59771000 1.59629774 0.00079327 2681 1513864800 2017.12.21 14:00 1.59635000 1.59575000 1.59455000 1.59680000 1.59624558 0.00080822 3197 1513868400 2017.12.21 15:00 1.59575000 1.59520000 1.59440000 1.59650000 1.59614600 0.00085487 4063 1513872000 2017.12.21 16:00 1.59515000 1.59550000 1.59450000 1.59630000 1.59608447 0.00086592 5563 1513875600 2017.12.21 17:00 1.59555000 1.59395000 1.59365000 1.59615000 1.59588119 0.00100735 5315 1513879200 2017.12.21 18:00 1.59395000 1.59509000 1.59375000 1.59599000 1.59580584 0.00103122 5685 1513882800 2017.12.21 19:00 1.59508000 1.59475000 1.59455000 1.59531000 1.59570528 0.00107775 1699 1513886400 2017.12.21 20:00 1.59476000 1.59465000 1.59425000 1.59490000 1.59560478 0.00112778 1679 1513890000 2017.12.21 21:00 1.59465000 1.59510000 1.59395000 1.59515000 1.59555671 0.00114921 1035 1513893600 2017.12.21 22:00 1.59510000 1.59545000 1.59485000 1.59570000 1.59554654 0.00114373 985 1513897200 2017.12.21 23:00 1.59540000 1.59585000 1.59485000 1.59675000 1.59557544 0.00113619 781 1513900800 2017.12.22 00:00 1.59500000 1.59490000 1.59430000 1.59540000 1.59551112 0.00114066 477 1513904400 2017.12.22 01:00 1.59495000 1.59385000 1.59385000 1.59545000 1.59535291 0.00124210 598 1513908000 2017.12.22 02:00 1.59387000 1.59265000 1.58970000 1.59400000 1.59509549 0.00144721 3870 1513911600 2017.12.22 03:00 1.59265000 1.59271000 1.59175000 1.59295000 1.59486830 0.00158933 2545 1513915200 2017.12.22 04:00 1.59270000 1.59282000 1.59215000 1.59288000 1.59467323 0.00168178 1922 1513918800 2017.12.22 05:00 1.59282000 1.59319000 1.59250000 1.59365000 1.59453197 0.00165371 1329 1513922400 2017.12.22 06:00 1.59317000 1.59255000 1.59255000 1.59350000 1.59434321 0.00156635 1079 1513926000 2017.12.22 07:00 1.59255000 1.59260000 1.59248000 1.59299000 1.59417719 0.00137753 1080 1513929600 2017.12.22 08:00 1.59258000 1.59325000 1.59210000 1.59362000 1.59408889 0.00125439 2278 1513933200 2017.12.22 09:00 1.59320000 1.59315000 1.59305000 1.59395000 1.59399947 0.00117007 2836 1513936800 2017.12.22 10:00 1.59315000 1.59405000 1.59225000 1.59455000 1.59400428 0.00110245 5641 1513940400 2017.12.22 11:00 1.59406000 1.59315000 1.59270000 1.59459000 1.59392292 0.00108623 4728 1513944000 2017.12.22 12:00 1.59315000 1.59280000 1.59255000 1.59355000 1.59381598 0.00105317 3000 1513947600 2017.12.22 13:00 1.59280000 1.59325000 1.59250000 1.59377000 1.59376207 0.00106040 3118 1513951200 2017.12.22 14:00 1.59320000 1.59245000 1.59235000 1.59345000 1.59363711 0.00105456 2579 1513954800 2017.12.22 15:00 1.59248000 1.59306000 1.59220000 1.59321000 1.59358215 0.00103097 3285 1513958400 2017.12.22 16:00 1.59305000 1.59285000 1.59170000 1.59320000 1.59351242 0.00101186 3452 1513962000 2017.12.22 17:00 1.59280000 1.59075000 1.58999000 1.59285000 1.59324933 0.00110418 3518 1513965600 2017.12.22 18:00 1.59074000 1.59116000 1.58990000 1.59200000 1.59305035 0.00107536 2596 1513969200 2017.12.22 19:00 1.59117000 1.59337000 1.59116000 1.59340000 1.59308079 0.00088203 3334 1513972800 2017.12.22 20:00 1.59339000 1.59303000 1.59291000 1.59402000 1.59307596 0.00078119 2599 1513976400 2017.12.22 21:00 1.59300000 1.59310000 1.59230000 1.59364000 1.59307825 0.00076264 1848 1513980000 2017.12.22 22:00 1.59310000 1.59340000 1.59300000 1.59413000 1.59310889 0.00077039 1098 1513983600 2017.12.22 23:00 1.59337000 1.59335000 1.59300000 1.59400000 1.59313185 0.00077467 630 1514246400 2017.12.26 00:00 1.59375000 1.59520000 1.59310000 1.59555000 1.59332882 0.00095161 781 1514250000 2017.12.26 01:00 1.59527000 1.59520000 1.59425000 1.59555000 1.59350703 0.00109452 853 1514253600 2017.12.26 02:00 1.59518000 1.59460000 1.59450000 1.59541000 1.59361112 0.00113536 1391 1514257200 2017.12.26 03:00 1.59460000 1.59445000 1.59382000 1.59470000 1.59369101 0.00115423 1283 1514260800 2017.12.26 04:00 1.59445000 1.59495000 1.59390000 1.59516000 1.59381092 0.00122233 1063 1514264400 2017.12.26 05:00 1.59495000 1.59545000 1.59491000 1.59545000 1.59396702 0.00131680 670 1514268000 2017.12.26 06:00 1.59545000 1.59522000 1.59495000 1.59557000 1.59408635 0.00138866 634 1514271600 2017.12.26 07:00 1.59523000 1.59515000 1.59465000 1.59531000 1.59418765 0.00142895 582 1514275200 2017.12.26 08:00 1.59515000 1.59470000 1.59465000 1.59522000 1.59423645 0.00141611 639 1514278800 2017.12.26 09:00 1.59470000 1.59500000 1.59465000 1.59565000 1.59430917 0.00143228 996 1514282400 2017.12.26 10:00 1.59500000 1.59560000 1.59485000 1.59588000 1.59443210 0.00143460 931 1514286000 2017.12.26 11:00 1.59560000 1.59435000 1.59410000 1.59590000 1.59442428 0.00139938 942 1514289600 2017.12.26 12:00 1.59440000 1.59415000 1.59385000 1.59440000 1.59439816 0.00134993 685 1514293200 2017.12.26 13:00 1.59420000 1.59300000 1.59285000 1.59425000 1.59426500 0.00110693 750 1514296800 2017.12.26 14:00 1.59300000 1.59210000 1.59210000 1.59310000 1.59405881 0.00101072 1720 1514300400 2017.12.26 15:00 1.59210000 1.59296000 1.59210000 1.59310000 1.59395416 0.00105297 775 1514304000 2017.12.26 16:00 1.59300000 1.59505000 1.59297000 1.59508000 1.59405853 0.00102692 2488 1514307600 2017.12.26 17:00 1.59508000 1.59391000 1.59365000 1.59530000 1.59404438 0.00100960 1309 1514311200 2017.12.26 18:00 1.59390000 1.59400000 1.59370000 1.59460000 1.59404016 0.00100091 811 1514314800 2017.12.26 19:00 1.59400000 1.59455000 1.59355000 1.59460000 1.59408871 0.00097504 522 1514318400 2017.12.26 20:00 1.59450000 1.59445000 1.59410000 1.59475000 1.59412312 0.00093400 448 1514322000 2017.12.26 21:00 1.59445000 1.59340000 1.59325000 1.59445000 1.59405425 0.00093637 549 1514325600 2017.12.26 22:00 1.59340000 1.59335000 1.59320000 1.59370000 1.59398718 0.00096059 469 1514329200 2017.12.26 23:00 1.59330000 1.59300000 1.59295000 1.59345000 1.59389316 0.00100639 361 1514332800 2017.12.27 00:00 1.59250000 1.59305000 1.59247000 1.59348000 1.59381286 0.00101770 636 1514336400 2017.12.27 01:00 1.59306000 1.59295000 1.59250000 1.59340000 1.59373068 0.00098790 414 1514340000 2017.12.27 02:00 1.59300000 1.59290000 1.59255000 1.59322000 1.59365157 0.00096415 1213 1514343600 2017.12.27 03:00 1.59293000 1.59235000 1.59205000 1.59298000 1.59352761 0.00096931 1079 1514347200 2017.12.27 04:00 1.59235000 1.59289000 1.59205000 1.59293000 1.59346689 0.00095382 1382 1514350800 2017.12.27 05:00 1.59291000 1.59280000 1.59260000 1.59334000 1.59340337 0.00090988 1162 1514354400 2017.12.27 06:00 1.59280000 1.59370000 1.59215000 1.59415000 1.59343162 0.00076775 1466 1514358000 2017.12.27 07:00 1.59370000 1.59350000 1.59300000 1.59421000 1.59343814 0.00074021 1345 1514361600 2017.12.27 08:00 1.59351000 1.59420000 1.59350000 1.59466000 1.59351069 0.00074940 1250 1514365200 2017.12.27 09:00 1.59420000 1.59205000 1.59175000 1.59450000 1.59337158 0.00079505 2033 1514368800 2017.12.27 10:00 1.59205000 1.59233000 1.59174000 1.59310000 1.59327238 0.00078418 4685 1514372400 2017.12.27 11:00 1.59234000 1.59281000 1.59200000 1.59327000 1.59322835 0.00079409 5104 1514376000 2017.12.27 12:00 1.59281000 1.59355000 1.59247000 1.59355000 1.59325898 0.00068350 4408 1514379600 2017.12.27 13:00 1.59355000 1.59325000 1.59191000 1.59384000 1.59325812 0.00066782 4592 1514383200 2017.12.27 14:00 1.59325000 1.59315000 1.59300000 1.59400000 1.59324783 0.00064668 2968 1514386800 2017.12.27 15:00 1.59319000 1.59425000 1.59315000 1.59456000 1.59334327 0.00063446 3307 1514390400 2017.12.27 16:00 1.59420000 1.59490000 1.59361000 1.59490000 1.59349153 0.00072201 2918 1514394000 2017.12.27 17:00 1.59490000 1.59224000 1.59218000 1.59537000 1.59337234 0.00073117 3950 1514397600 2017.12.27 18:00 1.59224000 1.59391000 1.59160000 1.59393000 1.59342354 0.00075527 4611 1514401200 2017.12.27 19:00 1.59390000 1.59342000 1.59315000 1.59407000 1.59342321 0.00074921 2317 1514404800 2017.12.27 20:00 1.59342000 1.59335000 1.59305000 1.59399000 1.59341623 0.00074290 2657 1514408400 2017.12.27 21:00 1.59340000 1.59350000 1.59310000 1.59366000 1.59342421 0.00073761 1681 1514412000 2017.12.27 22:00 1.59355000 1.59325000 1.59300000 1.59365000 1.59340762 0.00072595 928 1514415600 2017.12.27 23:00 1.59325000 1.59285000 1.59235000 1.59340000 1.59335451 0.00069100 446 1514419200 2017.12.28 00:00 1.59195000 1.59455000 1.59066000 1.59455000 1.59346837 0.00073876 1216 1514422800 2017.12.28 01:00 1.59455000 1.59505000 1.59420000 1.59510000 1.59361900 0.00081519 856 1514426400 2017.12.28 02:00 1.59505000 1.59560000 1.59465000 1.59570000 1.59380767 0.00095323 1253 1514430000 2017.12.28 03:00 1.59560000 1.59516000 1.59450000 1.59575000 1.59393646 0.00102362 1365 1514433600 2017.12.28 04:00 1.59515000 1.59515000 1.59475000 1.59570000 1.59405204 0.00108732 1577 1514437200 2017.12.28 05:00 1.59515000 1.59520000 1.59505000 1.59535000 1.59416137 0.00104821 713 1514440800 2017.12.28 06:00 1.59515000 1.59540000 1.59505000 1.59561000 1.59427933 0.00102634 1283 1514444400 2017.12.28 07:00 1.59540000 1.59681000 1.59530000 1.59705000 1.59452035 0.00116145 1833 1514448000 2017.12.28 08:00 1.59675000 1.59680000 1.59615000 1.59725000 1.59473746 0.00129061 1384 1514451600 2017.12.28 09:00 1.59680000 1.59699000 1.59620000 1.59717000 1.59495199 0.00138702 2090 1514455200 2017.12.28 10:00 1.59700000 1.59673000 1.59624000 1.59778000 1.59512132 0.00141942 3298 1514458800 2017.12.28 11:00 1.59675000 1.59661000 1.59580000 1.59699000 1.59526310 0.00147580 2792 1514462400 2017.12.28 12:00 1.59661000 1.59630000 1.59520000 1.59673000 1.59536185 0.00151592 3178 1514466000 2017.12.28 13:00 1.59630000 1.59690000 1.59590000 1.59690000 1.59550834 0.00141590 2176 1514469600 2017.12.28 14:00 1.59691000 1.59756000 1.59650000 1.59780000 1.59570374 0.00147785 3898 1514473200 2017.12.28 15:00 1.59756000 1.59800000 1.59655000 1.59803000 1.59592243 0.00151174 3753 1514476800 2017.12.28 16:00 1.59805000 1.59765000 1.59730000 1.59829000 1.59608696 0.00147312 3335 1514480400 2017.12.28 17:00 1.59765000 1.59642000 1.59640000 1.59796000 1.59611868 0.00136043 2306 1514484000 2017.12.28 18:00 1.59645000 1.59833000 1.59642000 1.59881000 1.59632928 0.00130102 2627 1514487600 2017.12.28 19:00 1.59833000 1.59855000 1.59798000 1.59881000 1.59654078 0.00114523 3141 1514491200 2017.12.28 20:00 1.59855000 1.59913000 1.59845000 1.59922000 1.59678737 0.00119268 1418 1514494800 2017.12.28 21:00 1.59907000 1.59860000 1.59834000 1.59916000 1.59696000 0.00119527 875 1514498400 2017.12.28 22:00 1.59860000 1.59740000 1.59740000 1.59865000 1.59700191 0.00115999 738 1514502000 2017.12.28 23:00 1.59735000 1.59750000 1.59705000 1.59790000 1.59704934 0.00108680 353 1514505600 2017.12.29 00:00 1.59740000 1.59730000 1.59687000 1.59790000 1.59707322 0.00099843 384 1514509200 2017.12.29 01:00 1.59730000 1.59760000 1.59730000 1.59795000 1.59712339 0.00090119 369 1514512800 2017.12.29 02:00 1.59760000 1.59745000 1.59730000 1.59785000 1.59715449 0.00080670 725 1514516400 2017.12.29 03:00 1.59740000 1.59675000 1.59601000 1.59755000 1.59711597 0.00082195 1718 1514520000 2017.12.29 04:00 1.59676000 1.59725000 1.59585000 1.59740000 1.59712873 0.00081432 1762 1514523600 2017.12.29 05:00 1.59725000 1.59611000 1.59603000 1.59725000 1.59703171 0.00088174 1646 1514527200 2017.12.29 06:00 1.59607000 1.59623000 1.59575000 1.59642000 1.59695536 0.00092971 1456 1514530800 2017.12.29 07:00 1.59622000 1.59670000 1.59613000 1.59681000 1.59693104 0.00093980 1704 1514534400 2017.12.29 08:00 1.59670000 1.59740000 1.59663000 1.59745000 1.59697570 0.00091143 1545 1514538000 2017.12.29 09:00 1.59745000 1.59790000 1.59665000 1.59815000 1.59706373 0.00088886 3086 1514541600 2017.12.29 10:00 1.59786000 1.59875000 1.59755000 1.60008000 1.59722433 0.00088838 4776 1514545200 2017.12.29 11:00 1.59880000 1.60050000 1.59880000 1.60120000 1.59753630 0.00105411 3860 1514548800 2017.12.29 12:00 1.60052000 1.60025000 1.59939000 1.60100000 1.59779474 0.00118579 2832 1514552400 2017.12.29 13:00 1.60025000 1.60130000 1.60010000 1.60159000 1.59812858 0.00136637 2270 1514556000 2017.12.29 14:00 1.60132000 1.60250000 1.60102000 1.60250000 1.59854490 0.00169869 2989 1514559600 2017.12.29 15:00 1.60248000 1.60218000 1.60172000 1.60289000 1.59889110 0.00193358 3561 1514563200 2017.12.29 16:00 1.60212000 1.60270000 1.60191000 1.60310000 1.59925386 0.00218875 2423 1514566800 2017.12.29 17:00 1.60270000 1.60475000 1.60225000 1.60490000 1.59977730 0.00262619 2461 1514570400 2017.12.29 18:00 1.60475000 1.60640000 1.60420000 1.60645000 1.60040803 0.00311630 2358 1514574000 2017.12.29 19:00 1.60635000 1.60665000 1.60595000 1.60675000 1.60100250 0.00350330 1408 1514577600 2017.12.29 20:00 1.60665000 1.60625000 1.60605000 1.60725000 1.60150227 0.00373301 989 1514581200 2017.12.29 21:00 1.60620000 1.60580000 1.60525000 1.60630000 1.60191157 0.00386383 623 1514584800 2017.12.29 22:00 1.60580000 1.60465000 1.60430000 1.60595000 1.60217238 0.00385042 808 1514588400 2017.12.29 23:00 1.60465000 1.60390000 1.60385000 1.60540000 1.60233691 0.00371259 561 1514851200 2018.01.02 00:00 1.60480000 1.60488000 1.60375000 1.60525000 1.60257911 0.00362442 314 1514854800 2018.01.02 01:00 1.60455000 1.60620000 1.60342000 1.60640000 1.60292396 0.00346623 1432 1514858400 2018.01.02 02:00 1.60555000 1.60419000 1.60370000 1.60565000 1.60304453 0.00315036 1294 1514862000 2018.01.02 03:00 1.60419000 1.60365000 1.60325000 1.60485000 1.60310220 0.00281679 3041 1514865600 2018.01.02 04:00 1.60365000 1.60255000 1.60255000 1.60375000 1.60304961 0.00251934 1420 1514869200 2018.01.02 05:00 1.60255000 1.60176000 1.60174000 1.60295000 1.60292679 0.00228642 1693 1514872800 2018.01.02 06:00 1.60174000 1.60218000 1.60174000 1.60248000 1.60285566 0.00211966 1506 1514876400 2018.01.02 07:00 1.60215000 1.60150000 1.60100000 1.60226000 1.60272655 0.00213194 1582 1514880000 2018.01.02 08:00 1.60145000 1.60115000 1.60082000 1.60175000 1.60257641 0.00216674 2458 1514883600 2018.01.02 09:00 1.60110000 1.60189000 1.60038000 1.60200000 1.60251103 0.00219074 4959 1514887200 2018.01.02 10:00 1.60190000 1.60223000 1.60140000 1.60287000 1.60248427 0.00220716 5565 1514890800 2018.01.02 11:00 1.60225000 1.60307000 1.60030000 1.60310000 1.60254005 0.00217680 3620 1514894400 2018.01.02 12:00 1.60306000 1.60260000 1.60240000 1.60414000 1.60254576 0.00217322 3975 1514898000 2018.01.02 13:00 1.60261000 1.60245000 1.60202000 1.60310000 1.60253664 0.00212167 1956 1514901600 2018.01.02 14:00 1.60245000 1.60280000 1.60195000 1.60346000 1.60256172 0.00192616 1758 1514905200 2018.01.02 15:00 1.60285000 1.60250000 1.60250000 1.60350000 1.60255584 0.00169806 2960 1514908800 2018.01.02 16:00 1.60250000 1.60095000 1.60047000 1.60265000 1.60240291 0.00158210 5500 1514912400 2018.01.02 17:00 1.60100000 1.60092000 1.59930000 1.60129000 1.60226168 0.00147253 7186 1514916000 2018.01.02 18:00 1.60093000 1.60147000 1.60075000 1.60247000 1.60218628 0.00140625 6251 1514919600 2018.01.02 19:00 1.60147000 1.60148000 1.60105000 1.60213000 1.60211902 0.00138028 3058 1514923200 2018.01.02 20:00 1.60145000 1.60142000 1.60120000 1.60206000 1.60205244 0.00125832 2217 1514926800 2018.01.02 21:00 1.60142000 1.60175000 1.60120000 1.60195000 1.60202364 0.00085608 2210 1514930400 2018.01.02 22:00 1.60175000 1.60255000 1.60165000 1.60276000 1.60207377 0.00071596 1599 1514934000 2018.01.02 23:00 1.60255000 1.60270000 1.60205000 1.60325000 1.60213341 0.00064870 821 1514937600 2018.01.03 00:00 1.60270000 1.60281000 1.60210000 1.60281000 1.60219785 0.00067469 198 1514941200 2018.01.03 01:00 1.60278000 1.60305000 1.60260000 1.60355000 1.60227900 0.00071324 987 1514944800 2018.01.03 02:00 1.60305000 1.60335000 1.60200000 1.60368000 1.60238100 0.00077843 2206 1514948400 2018.01.03 03:00 1.60335000 1.60315000 1.60265000 1.60352000 1.60245424 0.00079150 2524 1514952000 2018.01.03 04:00 1.60310000 1.60257000 1.60215000 1.60351000 1.60246527 0.00073887 2331 1514955600 2018.01.03 05:00 1.60258000 1.60225000 1.60222000 1.60278000 1.60244476 0.00072491 1088 1514959200 2018.01.03 06:00 1.60225000 1.60222000 1.60175000 1.60261000 1.60242336 0.00072118 1547 1514962800 2018.01.03 07:00 1.60222000 1.60220000 1.60195000 1.60266000 1.60240209 0.00070368 1940 1514966400 2018.01.03 08:00 1.60216000 1.60145000 1.60145000 1.60273000 1.60231141 0.00071447 2916 1514970000 2018.01.03 09:00 1.60146000 1.59970000 1.59970000 1.60185000 1.60206271 0.00088855 4746 1514973600 2018.01.03 10:00 1.59970000 1.60085000 1.59920000 1.60101000 1.60194721 0.00090945 5090 1514977200 2018.01.03 11:00 1.60085000 1.59970000 1.59955000 1.60095000 1.60173319 0.00102892 3156 1514980800 2018.01.03 12:00 1.59970000 1.59772000 1.59740000 1.59989000 1.60135098 0.00138839 5542 1514984400 2018.01.03 13:00 1.59771000 1.59762000 1.59696000 1.59797000 1.60099565 0.00168727 5101 1514988000 2018.01.03 14:00 1.59765000 1.59868000 1.59710000 1.59873000 1.60077511 0.00182031 3634 1514991600 2018.01.03 15:00 1.59869000 1.59880000 1.59800000 1.59899000 1.60058701 0.00192071 3708 1514995200 2018.01.03 16:00 1.59880000 1.59709000 1.59674000 1.59880000 1.60025396 0.00215844 4363 1514998800 2018.01.03 17:00 1.59711000 1.59820000 1.59635000 1.59830000 1.60005834 0.00224114 6966 1515002400 2018.01.03 18:00 1.59815000 1.59802000 1.59728000 1.59831000 1.59986421 0.00227388 4418 1515006000 2018.01.03 19:00 1.59802000 1.59767000 1.59730000 1.59815000 1.59965524 0.00229303 1792 1515009600 2018.01.03 20:00 1.59766000 1.59765000 1.59705000 1.59785000 1.59946427 0.00227302 1247 1515013200 2018.01.03 21:00 1.59765000 1.59715000 1.59645000 1.59790000 1.59924386 0.00223360 3853 1515016800 2018.01.03 22:00 1.59715000 1.59620000 1.59590000 1.59811000 1.59895397 0.00219308 1802 1515020400 2018.01.03 23:00 1.59615000 1.59700000 1.59600000 1.59715000 1.59876788 0.00205497 578 1515024000 2018.01.04 00:00 1.59670000 1.59705000 1.59670000 1.59750000 1.59860427 0.00192481 1317 1515027600 2018.01.04 01:00 1.59705000 1.59790000 1.59665000 1.59790000 1.59853720 0.00175353 946 1515031200 2018.01.04 02:00 1.59788000 1.59786000 1.59705000 1.59810000 1.59847270 0.00155223 1891 1515034800 2018.01.04 03:00 1.59785000 1.59800000 1.59775000 1.59882000 1.59842768 0.00130569 1931 1515038400 2018.01.04 04:00 1.59800000 1.59845000 1.59780000 1.59880000 1.59842981 0.00111788 2119 1515042000 2018.01.04 05:00 1.59845000 1.59795000 1.59790000 1.59852000 1.59838411 0.00106832 1336 1515045600 2018.01.04 06:00 1.59795000 1.59835000 1.59790000 1.59885000 1.59838086 0.00091318 1295 1515049200 2018.01.04 07:00 1.59831000 1.59825000 1.59795000 1.59860000 1.59836840 0.00085611 1346 1515052800 2018.01.04 08:00 1.59820000 1.59860000 1.59790000 1.59941000 1.59839046 0.00085969 3404 1515056400 2018.01.04 09:00 1.59860000 1.59836000 1.59826000 1.59925000 1.59838756 0.00084046 4012 1515060000 2018.01.04 10:00 1.59835000 1.59870000 1.59790000 1.59953000 1.59841731 0.00085972 4533 1515063600 2018.01.04 11:00 1.59865000 1.60070000 1.59865000 1.60082000 1.59863471 0.00111333 3574 1515067200 2018.01.04 12:00 1.60069000 1.60130000 1.60027000 1.60195000 1.59888855 0.00133295 4201 1515070800 2018.01.04 13:00 1.60130000 1.60305000 1.60100000 1.60331000 1.59928488 0.00177622 4117 1515074400 2018.01.04 14:00 1.60300000 1.60444000 1.60285000 1.60447000 1.59977584 0.00227775 4156 1515078000 2018.01.04 15:00 1.60445000 1.60340000 1.60289000 1.60536000 1.60012100 0.00250308 8443 1515081600 2018.01.04 16:00 1.60341000 1.60574000 1.60321000 1.60600000 1.60065614 0.00292793 5965 1515085200 2018.01.04 17:00 1.60574000 1.60393000 1.60350000 1.60628000 1.60096794 0.00302475 6845 1515088800 2018.01.04 18:00 1.60393000 1.60219000 1.60185000 1.60422000 1.60108433 0.00288302 6605 1515092400 2018.01.04 19:00 1.60219000 1.60281000 1.60190000 1.60334000 1.60124868 0.00280971 2582 1515096000 2018.01.04 20:00 1.60284000 1.60143000 1.60102000 1.60354000 1.60126594 0.00265300 2567 1515099600 2018.01.04 21:00 1.60141000 1.60195000 1.60135000 1.60225000 1.60133109 0.00256199 1363 1515103200 2018.01.04 22:00 1.60195000 1.60205000 1.60175000 1.60225000 1.60139956 0.00245757 1117 1515106800 2018.01.04 23:00 1.60205000 1.60215000 1.60180000 1.60225000 1.60147103 0.00235054 490 1515110400 2018.01.05 00:00 1.60200000 1.60230000 1.60064000 1.60248000 1.60154998 0.00226346 552 1515114000 2018.01.05 01:00 1.60225000 1.60143000 1.60138000 1.60243000 1.60153855 0.00211572 1127 1515117600 2018.01.05 02:00 1.60142000 1.60210000 1.60121000 1.60255000 1.60159202 0.00199112 2461 1515121200 2018.01.05 03:00 1.60212000 1.60215000 1.60165000 1.60237000 1.60164516 0.00184055 2119 1515124800 2018.01.05 04:00 1.60215000 1.60180000 1.60155000 1.60257000 1.60165991 0.00170646 2043 1515128400 2018.01.05 05:00 1.60180000 1.60195000 1.60180000 1.60237000 1.60168754 0.00152916 1461 1515132000 2018.01.05 06:00 1.60195000 1.60159000 1.60130000 1.60195000 1.60167825 0.00138068 970 1515135600 2018.01.05 07:00 1.60157000 1.60206000 1.60130000 1.60216000 1.60171461 0.00134460 1600 1515139200 2018.01.05 08:00 1.60200000 1.60065000 1.60060000 1.60266000 1.60161322 0.00142026 2670 1515142800 2018.01.05 09:00 1.60065000 1.60077000 1.60015000 1.60106000 1.60153291 0.00143993 4213 1515146400 2018.01.05 10:00 1.60073000 1.60005000 1.59980000 1.60108000 1.60139168 0.00139569 4613 1515150000 2018.01.05 11:00 1.60004000 1.59944000 1.59914000 1.60097000 1.60120581 0.00147319 3576 1515153600 2018.01.05 12:00 1.59927000 1.60000000 1.59880000 1.60020000 1.60109097 0.00115237 3201 1515157200 2018.01.05 13:00 1.60002000 1.59957000 1.59918000 1.60044000 1.60094611 0.00107588 2605 1515160800 2018.01.05 14:00 1.59956000 1.59924000 1.59865000 1.59997000 1.60078363 0.00116568 2930 1515164400 2018.01.05 15:00 1.59923000 1.59876000 1.59845000 1.60165000 1.60059090 0.00122742 8356 1515168000 2018.01.05 16:00 1.59880000 1.59629000 1.59622000 1.59891000 1.60018129 0.00165759 7784 1515171600 2018.01.05 17:00 1.59629000 1.59734000 1.59568000 1.59765000 1.59991069 0.00181281 7181 1515175200 2018.01.05 18:00 1.59733000 1.59725000 1.59630000 1.59803000 1.59965729 0.00192236 5053 1515178800 2018.01.05 19:00 1.59725000 1.59790000 1.59707000 1.59830000 1.59948993 0.00193031 1624 1515182400 2018.01.05 20:00 1.59790000 1.59790000 1.59750000 1.59811000 1.59933851 0.00189958 1390 1515186000 2018.01.05 21:00 1.59795000 1.59755000 1.59750000 1.59820000 1.59916817 0.00192560 679 1515189600 2018.01.05 22:00 1.59755000 1.59650000 1.59620000 1.59780000 1.59891406 0.00195852 717 1515193200 2018.01.05 23:00 1.59650000 1.59575000 1.59570000 1.59685000 1.59861272 0.00200662 640 1515369600 2018.01.08 00:00 1.59450000 1.59560000 1.59450000 1.59639000 1.59832580 0.00204128 392 1515373200 2018.01.08 01:00 1.59560000 1.59685000 1.59560000 1.59700000 1.59818525 0.00192421 683 1515376800 2018.01.08 02:00 1.59685000 1.59741000 1.59671000 1.59783000 1.59811141 0.00178379 1363 1515380400 2018.01.08 03:00 1.59740000 1.59865000 1.59706000 1.59912000 1.59816271 0.00155342 3641 1515384000 2018.01.08 04:00 1.59865000 1.59890000 1.59825000 1.59910000 1.59823292 0.00146515 2275 1515387600 2018.01.08 05:00 1.59891000 1.59905000 1.59820000 1.59907000 1.59831074 0.00137859 1321 1515391200 2018.01.08 06:00 1.59905000 1.59920000 1.59851000 1.59931000 1.59839543 0.00136228 1940 1515394800 2018.01.08 07:00 1.59916000 1.59885000 1.59855000 1.59983000 1.59843872 0.00136159 2603 1515398400 2018.01.08 08:00 1.59882000 1.59815000 1.59805000 1.59916000 1.59841123 0.00130530 2121 1515402000 2018.01.08 09:00 1.59815000 1.59715000 1.59695000 1.59867000 1.59829111 0.00125030 4764 1515405600 2018.01.08 10:00 1.59715000 1.59622000 1.59585000 1.59778000 1.59809386 0.00121843 5152 1515409200 2018.01.08 11:00 1.59623000 1.59600000 1.59585000 1.59650000 1.59789445 0.00120615 3733 1515412800 2018.01.08 12:00 1.59600000 1.59776000 1.59590000 1.59834000 1.59788164 0.00114762 3357 1515416400 2018.01.08 13:00 1.59777000 1.59596000 1.59580000 1.59808000 1.59769863 0.00116412 3300 1515420000 2018.01.08 14:00 1.59599000 1.59505000 1.59494000 1.59667000 1.59744638 0.00125239 4414 1515423600 2018.01.08 15:00 1.59503000 1.59464000 1.59450000 1.59572000 1.59717910 0.00136701 4514 1515427200 2018.01.08 16:00 1.59465000 1.59443000 1.59431000 1.59553000 1.59691728 0.00147877 4987 1515430800 2018.01.08 17:00 1.59442000 1.59527000 1.59388000 1.59554000 1.59676040 0.00152054 5968 1515434400 2018.01.08 18:00 1.59527000 1.59506000 1.59485000 1.59641000 1.59659846 0.00157843 5278 1515438000 2018.01.08 19:00 1.59506000 1.59545000 1.59440000 1.59565000 1.59648908 0.00160425 2692 1515441600 2018.01.08 20:00 1.59546000 1.59385000 1.59320000 1.59550000 1.59623774 0.00174614 2203 1515445200 2018.01.08 21:00 1.59380000 1.59375000 1.59310000 1.59428000 1.59600081 0.00188125 1384 1515448800 2018.01.08 22:00 1.59375000 1.59415000 1.59365000 1.59430000 1.59582454 0.00194287 784 1515452400 2018.01.08 23:00 1.59418000 1.59460000 1.59405000 1.59460000 1.59570792 0.00188303 471 1515456000 2018.01.09 00:00 1.59435000 1.59465000 1.59412000 1.59491000 1.59560717 0.00177585 449 1515459600 2018.01.09 01:00 1.59466000 1.59450000 1.59435000 1.59492000 1.59550172 0.00163103 638 1515463200 2018.01.09 02:00 1.59445000 1.59430000 1.59405000 1.59490000 1.59538727 0.00143489 1867 1515466800 2018.01.09 03:00 1.59430000 1.59320000 1.59275000 1.59465000 1.59517896 0.00129107 3790 1515470400 2018.01.09 04:00 1.59321000 1.59340000 1.59300000 1.59388000 1.59500954 0.00115822 3549 1515474000 2018.01.09 05:00 1.59336000 1.59358000 1.59315000 1.59369000 1.59487339 0.00108333 1511 1515477600 2018.01.09 06:00 1.59360000 1.59423000 1.59330000 1.59441000 1.59481211 0.00104168 1343 1515481200 2018.01.09 07:00 1.59421000 1.59380000 1.59365000 1.59465000 1.59471572 0.00101518 1438 1515484800 2018.01.09 08:00 1.59380000 1.59305000 1.59245000 1.59380000 1.59455708 0.00078346 2618 1515488400 2018.01.09 09:00 1.59305000 1.59420000 1.59305000 1.59489000 1.59452307 0.00070894 6597 1515492000 2018.01.09 10:00 1.59420000 1.59375000 1.59340000 1.59521000 1.59444945 0.00068950 8092 1515495600 2018.01.09 11:00 1.59375000 1.59395000 1.59306000 1.59420000 1.59440188 0.00067871 5472 1515499200 2018.01.09 12:00 1.59397000 1.59351000 1.59288000 1.59405000 1.59431694 0.00067708 5360 1515502800 2018.01.09 13:00 1.59352000 1.59290000 1.59270000 1.59365000 1.59418199 0.00066668 3730 1515506400 2018.01.09 14:00 1.59290000 1.59320000 1.59260000 1.59341000 1.59408847 0.00064056 3592 1515510000 2018.01.09 15:00 1.59320000 1.59190000 1.59165000 1.59326000 1.59388004 0.00066963 5203 1515513600 2018.01.09 16:00 1.59185000 1.59300000 1.59175000 1.59397000 1.59379623 0.00067878 5178 1515517200 2018.01.09 17:00 1.59295000 1.59281000 1.59260000 1.59403000 1.59370230 0.00069829 7003 1515520800 2018.01.09 18:00 1.59282000 1.59225000 1.59190000 1.59310000 1.59356399 0.00074633 5220 1515524400 2018.01.09 19:00 1.59226000 1.59225000 1.59220000 1.59315000 1.59343885 0.00075476 2565 1515528000 2018.01.09 20:00 1.59225000 1.59315000 1.59200000 1.59316000 1.59341134 0.00070439 1420 1515531600 2018.01.09 21:00 1.59310000 1.59310000 1.59245000 1.59350000 1.59338169 0.00065927 1294 1515535200 2018.01.09 22:00 1.59310000 1.59365000 1.59305000 1.59380000 1.59340724 0.00063542 910 1515538800 2018.01.09 23:00 1.59365000 1.59370000 1.59340000 1.59390000 1.59343512 0.00064373 572 1515542400 2018.01.10 00:00 1.59325000 1.59398000 1.59325000 1.59452000 1.59348702 0.00066790 323 1515546000 2018.01.10 01:00 1.59395000 1.59420000 1.59370000 1.59465000 1.59355492 0.00070509 854 1515549600 2018.01.10 02:00 1.59422000 1.59480000 1.59410000 1.59502000 1.59367350 0.00078279 2010 1515553200 2018.01.10 03:00 1.59475000 1.59528000 1.59435000 1.59570000 1.59382650 0.00091567 3860 1515556800 2018.01.10 04:00 1.59528000 1.59520000 1.59485000 1.59569000 1.59395731 0.00099748 2464 1515560400 2018.01.10 05:00 1.59520000 1.59445000 1.59430000 1.59547000 1.59400423 0.00102198 1475 1515564000 2018.01.10 06:00 1.59446000 1.59401000 1.59389000 1.59462000 1.59400478 0.00102063 1464 1515567600 2018.01.10 07:00 1.59400000 1.59420000 1.59395000 1.59493000 1.59402337 0.00102942 2322 1515571200 2018.01.10 08:00 1.59419000 1.59370000 1.59300000 1.59458000 1.59399258 0.00101281 3885 1515574800 2018.01.10 09:00 1.59370000 1.59315000 1.59275000 1.59441000 1.59391233 0.00097205 6890 1515578400 2018.01.10 10:00 1.59315000 1.59395000 1.59315000 1.59529000 1.59391592 0.00095998 6117 1515582000 2018.01.10 11:00 1.59395000 1.59355000 1.59320000 1.59440000 1.59388107 0.00084413 5241 1515585600 2018.01.10 12:00 1.59355000 1.59790000 1.59285000 1.59859000 1.59426382 0.00125074 14428 1515589200 2018.01.10 13:00 1.59790000 1.59849000 1.59656000 1.59936000 1.59466632 0.00158948 12172 1515592800 2018.01.10 14:00 1.59850000 1.59924000 1.59849000 1.59998000 1.59510191 0.00187886 7427 1515596400 2018.01.10 15:00 1.59925000 1.59931000 1.59790000 1.59942000 1.59550268 0.00207143 5216 1515600000 2018.01.10 16:00 1.59931000 1.59804000 1.59720000 1.60005000 1.59574433 0.00213145 9104 1515603600 2018.01.10 17:00 1.59799000 1.59805000 1.59670000 1.59876000 1.59596391 0.00215407 8604 1515607200 2018.01.10 18:00 1.59806000 1.59533000 1.59500000 1.59822000 1.59590354 0.00208404 6902 1515610800 2018.01.10 19:00 1.59532000 1.59570000 1.59460000 1.59625000 1.59588416 0.00202291 4162 1515614400 2018.01.10 20:00 1.59570000 1.59525000 1.59473000 1.59615000 1.59582376 0.00197767 2638 1515618000 2018.01.10 21:00 1.59523000 1.59555000 1.59387000 1.59592000 1.59579769 0.00194431 4977 1515621600 2018.01.10 22:00 1.59555000 1.59500000 1.59480000 1.59610000 1.59572172 0.00193999 2566 1515625200 2018.01.10 23:00 1.59500000 1.59415000 1.59415000 1.59520000 1.59557203 0.00197396 534 1515628800 2018.01.11 00:00 1.59390000 1.59425000 1.59373000 1.59450000 1.59544612 0.00200396 522 1515632400 2018.01.11 01:00 1.59425000 1.59470000 1.59425000 1.59525000 1.59537506 0.00200794 638 1515636000 2018.01.11 02:00 1.59470000 1.59452000 1.59320000 1.59480000 1.59529363 0.00200873 3875 1515639600 2018.01.11 03:00 1.59448000 1.59419000 1.59370000 1.59466000 1.59518852 0.00203292 3419 1515643200 2018.01.11 04:00 1.59415000 1.59425000 1.59376000 1.59490000 1.59509914 0.00204219 2269 1515646800 2018.01.11 05:00 1.59427000 1.59336000 1.59285000 1.59467000 1.59493351 0.00209075 4984 1515650400 2018.01.11 06:00 1.59334000 1.59341000 1.59295000 1.59386000 1.59478841 0.00216469 2821 1515654000 2018.01.11 07:00 1.59342000 1.59401000 1.59260000 1.59422000 1.59471428 0.00218754 2801 1515657600 2018.01.11 08:00 1.59401000 1.59345000 1.59259000 1.59418000 1.59459387 0.00213648 3381 1515661200 2018.01.11 09:00 1.59344000 1.59367000 1.59269000 1.59411000 1.59450588 0.00199379 6537 1515664800 2018.01.11 10:00 1.59366000 1.59285000 1.59205000 1.59389000 1.59434818 0.00177688 6538 1515668400 2018.01.11 11:00 1.59285000 1.59294000 1.59205000 1.59345000 1.59421407 0.00145601 5843 1515672000 2018.01.11 12:00 1.59293000 1.59260000 1.59198000 1.59315000 1.59406035 0.00125988 5268 1515675600 2018.01.11 13:00 1.59260000 1.59210000 1.59180000 1.59320000 1.59387365 0.00100985 3467 1515679200 2018.01.11 14:00 1.59210000 1.59917000 1.59170000 1.59985000 1.59437806 0.00147818 12521 1515682800 2018.01.11 15:00 1.59917000 1.60185000 1.59905000 1.60231000 1.59508967 0.00226531 13400 1515686400 2018.01.11 16:00 1.60185000 1.60260000 1.60165000 1.60320000 1.59580494 0.00294774 9158 1515690000 2018.01.11 17:00 1.60260000 1.60182000 1.60140000 1.60364000 1.59637781 0.00338604 10441 1515693600 2018.01.11 18:00 1.60181000 1.60005000 1.59975000 1.60188000 1.59672754 0.00357533 6531 1515697200 2018.01.11 19:00 1.60006000 1.60014000 1.59960000 1.60059000 1.59705253 0.00370727 3217 1515700800 2018.01.11 20:00 1.60015000 1.59986000 1.59910000 1.60133000 1.59731991 0.00378661 2868 1515704400 2018.01.11 21:00 1.59985000 1.60005000 1.59950000 1.60090000 1.59757992 0.00386558 1728 1515708000 2018.01.11 22:00 1.60000000 1.59935000 1.59905000 1.60025000 1.59774850 0.00387230 899 1515711600 2018.01.11 23:00 1.59935000 1.59940000 1.59900000 1.59965000 1.59790579 0.00384791 624 1515715200 2018.01.12 00:00 1.59925000 1.60000000 1.59925000 1.60025000 1.59810523 0.00383473 676 1515718800 2018.01.12 01:00 1.60000000 1.60090000 1.59935000 1.60100000 1.59837140 0.00378906 1106 1515722400 2018.01.12 02:00 1.60090000 1.60135000 1.60070000 1.60281000 1.59865508 0.00373004 5707 1515726000 2018.01.12 03:00 1.60135000 1.60053000 1.60042000 1.60181000 1.59883364 0.00363213 3605 1515729600 2018.01.12 04:00 1.60055000 1.60030000 1.59956000 1.60056000 1.59897330 0.00345573 2503 1515733200 2018.01.12 05:00 1.60035000 1.60090000 1.60015000 1.60101000 1.59915679 0.00328147 2049 1515736800 2018.01.12 06:00 1.60090000 1.60090000 1.60060000 1.60146000 1.59932281 0.00298291 1892 1515740400 2018.01.12 07:00 1.60090000 1.60000000 1.59965000 1.60095000 1.59938731 0.00261534 2287 1515744000 2018.01.12 08:00 1.60000000 1.60015000 1.59950000 1.60035000 1.59945994 0.00211463 2787 1515747600 2018.01.12 09:00 1.60015000 1.60333000 1.60001000 1.60409000 1.59982852 0.00133551 8211 1515751200 2018.01.12 10:00 1.60334000 1.60826000 1.60275000 1.60917000 1.60063152 0.00198497 14191 1515754800 2018.01.12 11:00 1.60828000 1.60981000 1.60821000 1.61083000 1.60150566 0.00271110 10552 1515758400 2018.01.12 12:00 1.60980000 1.60900000 1.60855000 1.61015000 1.60221941 0.00319070 5008 1515762000 2018.01.12 13:00 1.60900000 1.60912000 1.60885000 1.61077000 1.60287661 0.00361253 5017 1515765600 2018.01.12 14:00 1.60916000 1.60957000 1.60900000 1.61039000 1.60351407 0.00394859 5339 1515769200 2018.01.12 15:00 1.60959000 1.61063000 1.60801000 1.61204000 1.60419178 0.00429871 15199 1515772800 2018.01.12 16:00 1.61060000 1.61184000 1.61001000 1.61243000 1.60492018 0.00464878 10691 1515776400 2018.01.12 17:00 1.61185000 1.61259000 1.61130000 1.61318000 1.60565064 0.00496641 10787 1515780000 2018.01.12 18:00 1.61259000 1.61035000 1.60945000 1.61316000 1.60609820 0.00496136 8963 1515783600 2018.01.12 19:00 1.61030000 1.61012000 1.60935000 1.61081000 1.60648123 0.00487841 3447 1515787200 2018.01.12 20:00 1.61013000 1.61220000 1.61000000 1.61302000 1.60702587 0.00490448 3843 1515790800 2018.01.12 21:00 1.61215000 1.61455000 1.61195000 1.61494000 1.60774246 0.00508736 3184 1515794400 2018.01.12 22:00 1.61460000 1.61510000 1.61410000 1.61525000 1.60844317 0.00523718 1126 1515798000 2018.01.12 23:00 1.61505000 1.61430000 1.61330000 1.61790000 1.60900097 0.00516230 1880 1515974400 2018.01.15 00:00 1.61318000 1.61655000 1.61314000 1.61680000 1.60971992 0.00512681 1049 1515978000 2018.01.15 01:00 1.61655000 1.61580000 1.61550000 1.61770000 1.61029898 0.00495899 1444 1515981600 2018.01.15 02:00 1.61580000 1.61345000 1.61315000 1.61595000 1.61059907 0.00455399 4504 1515985200 2018.01.15 03:00 1.61340000 1.61327000 1.61300000 1.61473000 1.61085345 0.00391656 6664 1515988800 2018.01.15 04:00 1.61325000 1.61325000 1.61290000 1.61415000 1.61108169 0.00309594 4759 1515992400 2018.01.15 05:00 1.61320000 1.61295000 1.61295000 1.61415000 1.61125963 0.00253211 2858 1515996000 2018.01.15 06:00 1.61295000 1.61337000 1.61225000 1.61362000 1.61146061 0.00240208 2923 1515999600 2018.01.15 07:00 1.61336000 1.61505000 1.61295000 1.61596000 1.61180246 0.00236212 6249 1516003200 2018.01.15 08:00 1.61505000 1.61440000 1.61395000 1.61572000 1.61204984 0.00224300 5647 1516006800 2018.01.15 09:00 1.61435000 1.61605000 1.61385000 1.61606000 1.61243081 0.00214890 6520 1516010400 2018.01.15 10:00 1.61604000 1.61585000 1.61465000 1.61674000 1.61275645 0.00203676 6298 1516014000 2018.01.15 11:00 1.61586000 1.61922000 1.61560000 1.62003000 1.61337203 0.00220071 7733 1516017600 2018.01.15 12:00 1.61922000 1.62200000 1.61900000 1.62383000 1.61419374 0.00268976 7561 1516021200 2018.01.15 13:00 1.62203000 1.62030000 1.62015000 1.62276000 1.61477529 0.00291200 4380 1516024800 2018.01.15 14:00 1.62030000 1.62160000 1.61975000 1.62204000 1.61542526 0.00305779 2874 1516028400 2018.01.15 15:00 1.62162000 1.62295000 1.62116000 1.62322000 1.61614190 0.00321019 3770 1516032000 2018.01.15 16:00 1.62290000 1.62085000 1.62070000 1.62375000 1.61659029 0.00323698 4840 1516035600 2018.01.15 17:00 1.62085000 1.62060000 1.62049000 1.62199000 1.61697217 0.00332035 4867 1516039200 2018.01.15 18:00 1.62060000 1.62096000 1.62045000 1.62400000 1.61735196 0.00341504 5443 1516042800 2018.01.15 19:00 1.62098000 1.62155000 1.62098000 1.62317000 1.61775177 0.00348118 1858 1516046400 2018.01.15 20:00 1.62154000 1.62155000 1.62087000 1.62223000 1.61811351 0.00359154 1228 1516050000 2018.01.15 21:00 1.62155000 1.62100000 1.62045000 1.62184000 1.61838841 0.00363044 1164 1516053600 2018.01.15 22:00 1.62096000 1.62110000 1.62040000 1.62225000 1.61864666 0.00352028 759 1516057200 2018.01.15 23:00 1.62110000 1.62090000 1.62043000 1.62124000 1.61886126 0.00334541 465 1516060800 2018.01.16 00:00 1.61965000 1.62159000 1.61912000 1.62169000 1.61912114 0.00314411 1034 1516064400 2018.01.16 01:00 1.62160000 1.62210000 1.62152000 1.62265000 1.61940484 0.00286455 1781 1516068000 2018.01.16 02:00 1.62210000 1.62200000 1.62185000 1.62284000 1.61965200 0.00253934 3032 1516071600 2018.01.16 03:00 1.62204000 1.62150000 1.62085000 1.62234000 1.61982800 0.00230793 4413 1516075200 2018.01.16 04:00 1.62150000 1.62189000 1.62112000 1.62211000 1.62002438 0.00193169 4632 1516078800 2018.01.16 05:00 1.62187000 1.62113000 1.62085000 1.62205000 1.62012968 0.00167381 3197 1516082400 2018.01.16 06:00 1.62113000 1.62136000 1.62096000 1.62186000 1.62024685 0.00130355 2400 1516086000 2018.01.16 07:00 1.62137000 1.62110000 1.62095000 1.62215000 1.62032811 0.00122552 2055 1516089600 2018.01.16 08:00 1.62110000 1.62175000 1.62096000 1.62322000 1.62046352 0.00109281 4780 1516093200 2018.01.16 09:00 1.62175000 1.61960000 1.61668000 1.62180000 1.62038128 0.00117618 15592 1516096800 2018.01.16 10:00 1.61960000 1.61896000 1.61755000 1.62128000 1.62024592 0.00128688 9736 1516100400 2018.01.16 11:00 1.61896000 1.61924000 1.61745000 1.61976000 1.62015012 0.00122544 7528 1516104000 2018.01.16 12:00 1.61925000 1.61640000 1.61556000 1.61960000 1.61979297 0.00166798 9491 1516107600 2018.01.16 13:00 1.61640000 1.61715000 1.61610000 1.61794000 1.61954126 0.00189457 4400 1516111200 2018.01.16 14:00 1.61708000 1.61847000 1.61705000 1.61926000 1.61943923 0.00193795 4935 1516114800 2018.01.16 15:00 1.61849000 1.61724000 1.61660000 1.61890000 1.61922978 0.00204445 4848 1516118400 2018.01.16 16:00 1.61727000 1.61679000 1.61515000 1.61742000 1.61899742 0.00215631 10592 1516122000 2018.01.16 17:00 1.61682000 1.61845000 1.61659000 1.61905000 1.61894529 0.00213652 8401 1516125600 2018.01.16 18:00 1.61845000 1.61949000 1.61785000 1.61985000 1.61899716 0.00206293 6710 1516129200 2018.01.16 19:00 1.61947000 1.61925000 1.61875000 1.61982000 1.61902124 0.00201023 4107 1516132800 2018.01.16 20:00 1.61925000 1.62035000 1.61895000 1.62072000 1.61914779 0.00190810 3681 1516136400 2018.01.16 21:00 1.62035000 1.62055000 1.62000000 1.62121000 1.61928133 0.00178647 4561 1516140000 2018.01.16 22:00 1.62056000 1.62009000 1.61980000 1.62056000 1.61935835 0.00167959 2404 1516143600 2018.01.16 23:00 1.62009000 1.61930000 1.61895000 1.62009000 1.61935279 0.00161017 717 1516147200 2018.01.17 00:00 1.61830000 1.61894000 1.61810000 1.61963000 1.61931348 0.00150836 1139 1516150800 2018.01.17 01:00 1.61892000 1.62000000 1.61890000 1.62035000 1.61937886 0.00146619 1841 1516154400 2018.01.17 02:00 1.62000000 1.62290000 1.61935000 1.62466000 1.61971421 0.00165471 7773 1516158000 2018.01.17 03:00 1.62291000 1.62130000 1.62102000 1.62324000 1.61986524 0.00170657 7006 1516161600 2018.01.17 04:00 1.62130000 1.62030000 1.62030000 1.62210000 1.61990664 0.00167267 5261 1516165200 2018.01.17 05:00 1.62030000 1.62085000 1.61981000 1.62140000 1.61999649 0.00171887 4701 1516168800 2018.01.17 06:00 1.62085000 1.62048000 1.62040000 1.62141000 1.62004254 0.00172386 4544 1516172400 2018.01.17 07:00 1.62052000 1.62061000 1.61995000 1.62132000 1.62009658 0.00173869 6022 1516176000 2018.01.17 08:00 1.62065000 1.61856000 1.61777000 1.62137000 1.61995024 0.00152326 7197 1516179600 2018.01.17 09:00 1.61857000 1.61791000 1.61695000 1.61956000 1.61975593 0.00142644 12307 1516183200 2018.01.17 10:00 1.61791000 1.61859000 1.61722000 1.62061000 1.61964489 0.00141321 10879 1516186800 2018.01.17 11:00 1.61858000 1.61915000 1.61755000 1.61965000 1.61959776 0.00131415 7566 1516190400 2018.01.17 12:00 1.61915000 1.61820000 1.61795000 1.62051000 1.61946464 0.00122161 6042 1516194000 2018.01.17 13:00 1.61817000 1.61575000 1.61570000 1.61830000 1.61911086 0.00154009 6627 1516197600 2018.01.17 14:00 1.61575000 1.61590000 1.61520000 1.61685000 1.61880507 0.00178340 5599 1516201200 2018.01.17 15:00 1.61591000 1.61685000 1.61461000 1.61701000 1.61861887 0.00189512 8027 1516204800 2018.01.17 16:00 1.61685000 1.61712000 1.61630000 1.61803000 1.61847612 0.00193158 7312 1516208400 2018.01.17 17:00 1.61711000 1.61887000 1.61674000 1.61940000 1.61851363 0.00186535 10283 1516212000 2018.01.17 18:00 1.61888000 1.61736000 1.61700000 1.61895000 1.61840376 0.00187860 5880 1516215600 2018.01.17 19:00 1.61736000 1.61811000 1.61680000 1.61839000 1.61837578 0.00187647 3743 1516219200 2018.01.17 20:00 1.61809000 1.61975000 1.61785000 1.62080000 1.61850666 0.00186339 6023 1516222800 2018.01.17 21:00 1.61975000 1.61767000 1.61730000 1.61975000 1.61842698 0.00185759 4074 1516226400 2018.01.17 22:00 1.61765000 1.61601000 1.61545000 1.61769000 1.61819679 0.00167743 6407 1516230000 2018.01.17 23:00 1.61602000 1.61437000 1.61375000 1.61691000 1.61783234 0.00177249 3308 1516233600 2018.01.18 00:00 1.61315000 1.61414000 1.61192000 1.61539000 1.61748068 0.00190489 2834 1516237200 2018.01.18 01:00 1.61425000 1.61475000 1.61425000 1.61655000 1.61722062 0.00187494 2449 1516240800 2018.01.18 02:00 1.61475000 1.61626000 1.61450000 1.61737000 1.61712913 0.00174718 5883 1516244400 2018.01.18 03:00 1.61628000 1.61571000 1.61515000 1.61661000 1.61699398 0.00159524 4901 1516248000 2018.01.18 04:00 1.61571000 1.61555000 1.61510000 1.61630000 1.61685645 0.00158737 4678 1516251600 2018.01.18 05:00 1.61556000 1.61356000 1.61330000 1.61565000 1.61654251 0.00173134 3896 1516255200 2018.01.18 06:00 1.61360000 1.61515000 1.61350000 1.61521000 1.61640989 0.00170125 3862 1516258800 2018.01.18 07:00 1.61515000 1.61523000 1.61465000 1.61557000 1.61629752 0.00160620 4173 1516262400 2018.01.18 08:00 1.61525000 1.61534000 1.61455000 1.61560000 1.61620632 0.00155893 4154 1516266000 2018.01.18 09:00 1.61530000 1.61495000 1.61375000 1.61581000 1.61608667 0.00157969 7214 1516269600 2018.01.18 10:00 1.61496000 1.61535000 1.61487000 1.61628000 1.61601652 0.00159006 6138 1516273200 2018.01.18 11:00 1.61535000 1.61579000 1.61425000 1.61605000 1.61599494 0.00158054 5106 1516276800 2018.01.18 12:00 1.61579000 1.61655000 1.61550000 1.61683000 1.61604781 0.00156525 4641 1516280400 2018.01.18 13:00 1.61656000 1.61770000 1.61645000 1.61852000 1.61620516 0.00149636 5661 1516284000 2018.01.18 14:00 1.61770000 1.61764000 1.61700000 1.61859000 1.61634181 0.00153487 6703 1516287600 2018.01.18 15:00 1.61765000 1.61855000 1.61650000 1.61870000 1.61655211 0.00162200 6808 1516291200 2018.01.18 16:00 1.61855000 1.61880000 1.61710000 1.61948000 1.61676620 0.00163534 7797 1516294800 2018.01.18 17:00 1.61878000 1.61748000 1.61650000 1.61896000 1.61683418 0.00166595 10808 1516298400 2018.01.18 18:00 1.61746000 1.61705000 1.61610000 1.61793000 1.61685473 0.00166692 10002 1516302000 2018.01.18 19:00 1.61706000 1.61583000 1.61515000 1.61824000 1.61675714 0.00154227 4795 1516305600 2018.01.18 20:00 1.61584000 1.61630000 1.61575000 1.61679000 1.61671360 0.00141349 3090 1516309200 2018.01.18 21:00 1.61634000 1.61710000 1.61615000 1.61755000 1.61675040 0.00135825 1819 1516312800 2018.01.18 22:00 1.61710000 1.61655000 1.61605000 1.61745000 1.61673132 0.00134845 2034 1516316400 2018.01.18 23:00 1.61655000 1.61660000 1.61620000 1.61725000 1.61671881 0.00132580 694 1516320000 2018.01.19 00:00 1.61600000 1.61660000 1.61565000 1.61700000 1.61670749 0.00129738 475 1516323600 2018.01.19 01:00 1.61665000 1.61580000 1.61570000 1.61715000 1.61662107 0.00109715 1594 1516327200 2018.01.19 02:00 1.61580000 1.61623000 1.61540000 1.61700000 1.61658382 0.00104925 4915 1516330800 2018.01.19 03:00 1.61621000 1.61650000 1.61560000 1.61690000 1.61657584 0.00100525 4519 1516334400 2018.01.19 04:00 1.61650000 1.61645000 1.61600000 1.61720000 1.61656385 0.00096843 4866 1516338000 2018.01.19 05:00 1.61645000 1.61621000 1.61579000 1.61776000 1.61653015 0.00090986 5338 1516341600 2018.01.19 06:00 1.61620000 1.61568000 1.61560000 1.61638000 1.61644919 0.00091642 3308 1516345200 2018.01.19 07:00 1.61572000 1.61655000 1.61561000 1.61657000 1.61645879 0.00090099 2418 1516348800 2018.01.19 08:00 1.61653000 1.61695000 1.61640000 1.61777000 1.61650557 0.00088940 4731 1516352400 2018.01.19 09:00 1.61700000 1.61902000 1.61670000 1.61976000 1.61674504 0.00095231 7602 1516356000 2018.01.19 10:00 1.61904000 1.61920000 1.61785000 1.61965000 1.61697885 0.00105664 8578 1516359600 2018.01.19 11:00 1.61922000 1.62010000 1.61800000 1.62090000 1.61727610 0.00123539 7753 1516363200 2018.01.19 12:00 1.62010000 1.61980000 1.61900000 1.62061000 1.61751647 0.00136785 5068 1516366800 2018.01.19 13:00 1.61980000 1.62011000 1.61805000 1.62021000 1.61776347 0.00155212 5863 1516370400 2018.01.19 14:00 1.62010000 1.61802000 1.61750000 1.62016000 1.61778790 0.00155278 3839 1516374000 2018.01.19 15:00 1.61803000 1.61637000 1.61596000 1.61884000 1.61765287 0.00148605 9428 1516377600 2018.01.19 16:00 1.61635000 1.61640000 1.61525000 1.61703000 1.61753354 0.00145883 6861 1516381200 2018.01.19 17:00 1.61635000 1.61424000 1.61380000 1.61689000 1.61721987 0.00159087 7175 1516384800 2018.01.19 18:00 1.61423000 1.61587000 1.61405000 1.61606000 1.61709131 0.00161067 5511 1516388400 2018.01.19 19:00 1.61588000 1.61565000 1.61540000 1.61635000 1.61695405 0.00164434 2953 1516392000 2018.01.19 20:00 1.61568000 1.61506000 1.61405000 1.61578000 1.61677366 0.00171168 2530 1516395600 2018.01.19 21:00 1.61507000 1.61480000 1.61467000 1.61580000 1.61658569 0.00178404 1865 1516399200 2018.01.19 22:00 1.61482000 1.61425000 1.61420000 1.61510000 1.61636325 0.00190300 1037 1516402800 2018.01.19 23:00 1.61425000 1.61395000 1.61290000 1.61540000 1.61613341 0.00203345 1297 1516579200 2018.01.22 00:00 1.61930000 1.61805000 1.61745000 1.61930000 1.61631595 0.00202446 878 1516582800 2018.01.22 01:00 1.61805000 1.61780000 1.61510000 1.61815000 1.61645728 0.00201611 2077 1516586400 2018.01.22 02:00 1.61776000 1.61739000 1.61635000 1.61787000 1.61654611 0.00199830 3306 1516590000 2018.01.22 03:00 1.61740000 1.61610000 1.61586000 1.61752000 1.61650363 0.00200993 5307 1516593600 2018.01.22 04:00 1.61610000 1.61591000 1.61520000 1.61648000 1.61644709 0.00202386 3568 1516597200 2018.01.22 05:00 1.61593000 1.61560000 1.61510000 1.61607000 1.61636642 0.00196306 2433 1516600800 2018.01.22 06:00 1.61560000 1.61515000 1.61419000 1.61566000 1.61625057 0.00189148 3612 1516604400 2018.01.22 07:00 1.61510000 1.61585000 1.61475000 1.61608000 1.61621242 0.00168862 2579 1516608000 2018.01.22 08:00 1.61585000 1.61500000 1.61461000 1.61615000 1.61609695 0.00150460 4482 1516611600 2018.01.22 09:00 1.61502000 1.61645000 1.61500000 1.61690000 1.61613057 0.00121634 6370 1516615200 2018.01.22 10:00 1.61646000 1.61620000 1.61610000 1.61790000 1.61613719 0.00114263 6042 1516618800 2018.01.22 11:00 1.61620000 1.61600000 1.61550000 1.61658000 1.61612412 0.00113790 4667 1516622400 2018.01.22 12:00 1.61600000 1.61745000 1.61575000 1.61770000 1.61625039 0.00121119 4486 1516626000 2018.01.22 13:00 1.61746000 1.61670000 1.61645000 1.61755000 1.61629321 0.00114087 2887 1516629600 2018.01.22 14:00 1.61670000 1.61515000 1.61485000 1.61675000 1.61618434 0.00113568 3185 1516633200 2018.01.22 15:00 1.61515000 1.61565000 1.61433000 1.61592000 1.61613345 0.00112517 3830 1516636800 2018.01.22 16:00 1.61565000 1.61489000 1.61469000 1.61665000 1.61601502 0.00111734 5327 1516640400 2018.01.22 17:00 1.61490000 1.61595000 1.61470000 1.61680000 1.61600883 0.00108369 6709 1516644000 2018.01.22 18:00 1.61595000 1.61470000 1.61470000 1.61614000 1.61588418 0.00105734 6841 1516647600 2018.01.22 19:00 1.61470000 1.61568000 1.61430000 1.61617000 1.61586473 0.00097011 6376 1516651200 2018.01.22 20:00 1.61568000 1.61629000 1.61538000 1.61638000 1.61590524 0.00083812 3441 1516654800 2018.01.22 21:00 1.61628000 1.61663000 1.61609000 1.61719000 1.61597426 0.00074134 3140 1516658400 2018.01.22 22:00 1.61664000 1.61668000 1.61643000 1.61731000 1.61604147 0.00069897 2815 1516662000 2018.01.22 23:00 1.61669000 1.61680000 1.61630000 1.61710000 1.61611371 0.00073318 680 1516665600 2018.01.23 00:00 1.61700000 1.61710000 1.61635000 1.61730000 1.61620765 0.00078425 464 1516669200 2018.01.23 01:00 1.61703000 1.61715000 1.61655000 1.61765000 1.61629739 0.00082044 1129 1516672800 2018.01.23 02:00 1.61715000 1.61690000 1.61675000 1.61812000 1.61635479 0.00080275 2165 1516676400 2018.01.23 03:00 1.61690000 1.61665000 1.61610000 1.61695000 1.61638290 0.00080340 3209 1516680000 2018.01.23 04:00 1.61662000 1.61650000 1.61595000 1.61700000 1.61639405 0.00074366 2922 1516683600 2018.01.23 05:00 1.61647000 1.61592000 1.61536000 1.61732000 1.61634891 0.00074370 6374 1516687200 2018.01.23 06:00 1.61592000 1.61533000 1.61515000 1.61625000 1.61625187 0.00076523 2810 1516690800 2018.01.23 07:00 1.61538000 1.61595000 1.61528000 1.61638000 1.61622312 0.00076486 2234 1516694400 2018.01.23 08:00 1.61595000 1.61525000 1.61480000 1.61691000 1.61613044 0.00073597 5910 1516698000 2018.01.23 09:00 1.61530000 1.61630000 1.61480000 1.61651000 1.61614659 0.00072731 6842 1516701600 2018.01.23 10:00 1.61636000 1.61510000 1.61374000 1.61643000 1.61604691 0.00072729 10275 1516705200 2018.01.23 11:00 1.61510000 1.61505000 1.61456000 1.61631000 1.61595197 0.00076069 5160 1516708800 2018.01.23 12:00 1.61505000 1.61595000 1.61500000 1.61665000 1.61595178 0.00072272 5189 1516712400 2018.01.23 13:00 1.61595000 1.61505000 1.61505000 1.61696000 1.61586590 0.00076620 5983 1516716000 2018.01.23 14:00 1.61506000 1.61634000 1.61480000 1.61665000 1.61591105 0.00071304 5479 1516719600 2018.01.23 15:00 1.61636000 1.61690000 1.61580000 1.61751000 1.61600524 0.00071457 6159 1516723200 2018.01.23 16:00 1.61690000 1.61910000 1.61655000 1.61955000 1.61629998 0.00093776 7538 1516726800 2018.01.23 17:00 1.61910000 1.62040000 1.61890000 1.62161000 1.61669045 0.00130166 11575 1516730400 2018.01.23 18:00 1.62037000 1.61817000 1.61810000 1.62059000 1.61683136 0.00136029 6598 1516734000 2018.01.23 19:00 1.61819000 1.61820000 1.61785000 1.61939000 1.61696171 0.00141570 3012 1516737600 2018.01.23 20:00 1.61820000 1.61795000 1.61785000 1.61875000 1.61705583 0.00145214 2721 1516741200 2018.01.23 21:00 1.61795000 1.61945000 1.61790000 1.61950000 1.61728385 0.00159782 1745 1516744800 2018.01.23 22:00 1.61943000 1.61915000 1.61875000 1.61955000 1.61746158 0.00169564 1038 1516748400 2018.01.23 23:00 1.61910000 1.61975000 1.61910000 1.62005000 1.61767952 0.00182027 640 1516752000 2018.01.24 00:00 1.61965000 1.61995000 1.61950000 1.62010000 1.61789576 0.00193092 204 1516755600 2018.01.24 01:00 1.62000000 1.62045000 1.61970000 1.62156000 1.61813902 0.00202887 2156 1516759200 2018.01.24 02:00 1.62045000 1.61937000 1.61816000 1.62095000 1.61825626 0.00197894 3579 1516762800 2018.01.24 03:00 1.61937000 1.62055000 1.61910000 1.62096000 1.61847471 0.00202665 4521 1516766400 2018.01.24 04:00 1.62052000 1.61985000 1.61906000 1.62052000 1.61860569 0.00194519 6478 1516770000 2018.01.24 05:00 1.61985000 1.61960000 1.61930000 1.62052000 1.61870038 0.00190555 3461 1516773600 2018.01.24 06:00 1.61965000 1.61960000 1.61920000 1.62081000 1.61878606 0.00174872 4878 1516777200 2018.01.24 07:00 1.61960000 1.62025000 1.61905000 1.62035000 1.61892548 0.00157557 2982 1516780800 2018.01.24 08:00 1.62021000 1.61889000 1.61875000 1.62045000 1.61892210 0.00142827 5676 1516784400 2018.01.24 09:00 1.61892000 1.61820000 1.61780000 1.61935000 1.61885333 0.00116035 6290 1516788000 2018.01.24 10:00 1.61820000 1.61969000 1.61770000 1.62079000 1.61893302 0.00100247 10887 1516791600 2018.01.24 11:00 1.61968000 1.61867000 1.61861000 1.62074000 1.61890797 0.00090767 9566 1516795200 2018.01.24 12:00 1.61867000 1.61815000 1.61800000 1.61940000 1.61883578 0.00095638 5696 1516798800 2018.01.24 13:00 1.61815000 1.61768000 1.61665000 1.61841000 1.61872571 0.00097297 6300 1516802400 2018.01.24 14:00 1.61771000 1.61726000 1.61661000 1.61800000 1.61858611 0.00108252 6559 1516806000 2018.01.24 15:00 1.61725000 1.61930000 1.61720000 1.61948000 1.61865410 0.00105482 10864 1516809600 2018.01.24 16:00 1.61930000 1.62120000 1.61900000 1.62186000 1.61889657 0.00106444 8867 1516813200 2018.01.24 17:00 1.62115000 1.62037000 1.61998000 1.62274000 1.61903690 0.00105150 10503 1516816800 2018.01.24 18:00 1.62029000 1.62094000 1.61990000 1.62135000 1.61921814 0.00107524 7058 1516820400 2018.01.24 19:00 1.62093000 1.62088000 1.62030000 1.62159000 1.61937642 0.00109657 3337 1516824000 2018.01.24 20:00 1.62089000 1.62245000 1.62081000 1.62304000 1.61966914 0.00125445 4155 1516827600 2018.01.24 21:00 1.62245000 1.62165000 1.62125000 1.62280000 1.61985779 0.00132398 2399 1516831200 2018.01.24 22:00 1.62165000 1.62155000 1.62095000 1.62190000 1.62001895 0.00138457 1598 1516834800 2018.01.24 23:00 1.62160000 1.62200000 1.62115000 1.62220000 1.62020763 0.00147521 1042 1516838400 2018.01.25 00:00 1.62180000 1.62250000 1.62146000 1.62255000 1.62042595 0.00159775 939 1516842000 2018.01.25 01:00 1.62248000 1.62195000 1.62145000 1.62295000 1.62057109 0.00165330 1094 1516845600 2018.01.25 02:00 1.62196000 1.62200000 1.62105000 1.62230000 1.62070718 0.00169893 4074 1516849200 2018.01.25 03:00 1.62200000 1.62235000 1.62145000 1.62270000 1.62086364 0.00177100 3767 1516852800 2018.01.25 04:00 1.62236000 1.62240000 1.62170000 1.62299000 1.62100996 0.00178048 5230 1516856400 2018.01.25 05:00 1.62238000 1.62269000 1.62160000 1.62280000 1.62116996 0.00173619 4981 1516860000 2018.01.25 06:00 1.62267000 1.62290000 1.62220000 1.62302000 1.62133473 0.00177650 3366 1516863600 2018.01.25 07:00 1.62286000 1.62435000 1.62225000 1.62437000 1.62162190 0.00184363 3781 1516867200 2018.01.25 08:00 1.62434000 1.62360000 1.62285000 1.62519000 1.62181029 0.00175299 10870 1516870800 2018.01.25 09:00 1.62360000 1.62192000 1.62160000 1.62477000 1.62182074 0.00149089 15394 1516874400 2018.01.25 10:00 1.62187000 1.62020000 1.62010000 1.62360000 1.62166638 0.00116190 11289 1516878000 2018.01.25 11:00 1.62022000 1.62279000 1.62020000 1.62289000 1.62177339 0.00103238 7331 1516881600 2018.01.25 12:00 1.62278000 1.62165000 1.62117000 1.62297000 1.62176164 0.00102807 6268 1516885200 2018.01.25 13:00 1.62164000 1.62062000 1.62020000 1.62230000 1.62165291 0.00105073 5465 1516888800 2018.01.25 14:00 1.62062000 1.62060000 1.61990000 1.62166000 1.62155264 0.00110646 6086 1516892400 2018.01.25 15:00 1.62060000 1.62779000 1.61911000 1.62852000 1.62214667 0.00157968 17984 1516896000 2018.01.25 16:00 1.62779000 1.63040000 1.62774000 1.63147000 1.62293270 0.00234404 23532 1516899600 2018.01.25 17:00 1.63041000 1.62988000 1.62920000 1.63243000 1.62359435 0.00281075 16105 1516903200 2018.01.25 18:00 1.62990000 1.62810000 1.62795000 1.63023000 1.62402346 0.00299030 7023 1516906800 2018.01.25 19:00 1.62805000 1.62865000 1.62720000 1.62868000 1.62446408 0.00318425 4055 1516910400 2018.01.25 20:00 1.62864000 1.62700000 1.62589000 1.62899000 1.62470560 0.00324132 4849 1516914000 2018.01.25 21:00 1.62700000 1.62310000 1.62174000 1.62725000 1.62455268 0.00317942 20137 1516917600 2018.01.25 22:00 1.62312000 1.62440000 1.62285000 1.62560000 1.62453814 0.00312666 3938 1516921200 2018.01.25 23:00 1.62435000 1.62425000 1.62300000 1.62615000 1.62451070 0.00308739 1670 1516924800 2018.01.26 00:00 1.62225000 1.62282000 1.62195000 1.62461000 1.62434968 0.00307210 1507 1516928400 2018.01.26 01:00 1.62281000 1.62460000 1.62273000 1.62564000 1.62437352 0.00304918 2447 1516932000 2018.01.26 02:00 1.62455000 1.62431000 1.62350000 1.62532000 1.62436747 0.00303172 5924 1516935600 2018.01.26 03:00 1.62430000 1.62445000 1.62361000 1.62557000 1.62437533 0.00303129 8510 1516939200 2018.01.26 04:00 1.62441000 1.62361000 1.62285000 1.62443000 1.62430244 0.00303640 7754 1516942800 2018.01.26 05:00 1.62360000 1.62440000 1.62345000 1.62457000 1.62431173 0.00298822 4581 1516946400 2018.01.26 06:00 1.62441000 1.62485000 1.62360000 1.62515000 1.62436300 0.00283541 2776 1516950000 2018.01.26 07:00 1.62484000 1.62623000 1.62445000 1.62636000 1.62454081 0.00280443 3700 1516953600 2018.01.26 08:00 1.62619000 1.62715000 1.62589000 1.62754000 1.62478930 0.00272796 6426 1516957200 2018.01.26 09:00 1.62710000 1.62832000 1.62660000 1.63040000 1.62512556 0.00258184 9148 1516960800 2018.01.26 10:00 1.62829000 1.62697000 1.62545000 1.62933000 1.62530122 0.00234801 12485 1516964400 2018.01.26 11:00 1.62700000 1.62726000 1.62569000 1.62726000 1.62548777 0.00227054 8917 1516968000 2018.01.26 12:00 1.62728000 1.62741000 1.62575000 1.62823000 1.62567084 0.00200514 7842 1516971600 2018.01.26 13:00 1.62745000 1.62625000 1.62545000 1.62817000 1.62572600 0.00177500 7051 1516975200 2018.01.26 14:00 1.62625000 1.62617000 1.62550000 1.62671000 1.62576828 0.00170008 5373 1516978800 2018.01.26 15:00 1.62616000 1.62573000 1.62480000 1.62781000 1.62576464 0.00157255 9058 1516982400 2018.01.26 16:00 1.62574000 1.62545000 1.62375000 1.62665000 1.62573467 0.00154266 13872 1516986000 2018.01.26 17:00 1.62545000 1.62545000 1.62410000 1.62638000 1.62570756 0.00142303 13567 1516989600 2018.01.26 18:00 1.62545000 1.62375000 1.62232000 1.62589000 1.62552113 0.00144148 9708 1516993200 2018.01.26 19:00 1.62375000 1.62525000 1.62325000 1.62540000 1.62549530 0.00141472 4573 1516996800 2018.01.26 20:00 1.62525000 1.62420000 1.62410000 1.62575000 1.62537194 0.00132897 2692 1517000400 2018.01.26 21:00 1.62420000 1.62370000 1.62350000 1.62533000 1.62521271 0.00139885 4983 1517004000 2018.01.26 22:00 1.62372000 1.62405000 1.62255000 1.62415000 1.62510198 0.00143761 1748 1517007600 2018.01.26 23:00 1.62405000 1.62440000 1.62380000 1.62530000 1.62503512 0.00146007 811 1517184000 2018.01.29 00:00 1.62243000 1.62310000 1.62096000 1.62315000 1.62485082 0.00155707 913 1517187600 2018.01.29 01:00 1.62305000 1.62410000 1.62305000 1.62485000 1.62477932 0.00159340 1518 1517191200 2018.01.29 02:00 1.62405000 1.62315000 1.62290000 1.62418000 1.62462414 0.00169986 3293 1517194800 2018.01.29 03:00 1.62315000 1.62215000 1.62205000 1.62328000 1.62438851 0.00184222 6979 1517198400 2018.01.29 04:00 1.62215000 1.62234000 1.62165000 1.62258000 1.62419341 0.00186638 5655 1517202000 2018.01.29 05:00 1.62234000 1.62382000 1.62220000 1.62413000 1.62415785 0.00163667 4648 1517205600 2018.01.29 06:00 1.62380000 1.62326000 1.62326000 1.62413000 1.62407234 0.00154851 2294 1517209200 2018.01.29 07:00 1.62330000 1.62460000 1.62330000 1.62468000 1.62412259 0.00136809 3558 1517212800 2018.01.29 08:00 1.62456000 1.62310000 1.62285000 1.62558000 1.62402520 0.00118675 5641 1517216400 2018.01.29 09:00 1.62310000 1.62291000 1.62195000 1.62448000 1.62391899 0.00111185 9728 1517220000 2018.01.29 10:00 1.62292000 1.62445000 1.62230000 1.62454000 1.62396957 0.00099829 9827 1517223600 2018.01.29 11:00 1.62445000 1.62515000 1.62350000 1.62571000 1.62408199 0.00096712 7355 1517227200 2018.01.29 12:00 1.62515000 1.62435000 1.62435000 1.62628000 1.62410751 0.00092580 6224 1517230800 2018.01.29 13:00 1.62430000 1.62335000 1.62330000 1.62454000 1.62403537 0.00086638 4516 1517234400 2018.01.29 14:00 1.62335000 1.62340000 1.62283000 1.62418000 1.62397486 0.00085722 6038 1517238000 2018.01.29 15:00 1.62341000 1.62095000 1.62072000 1.62375000 1.62368678 0.00096730 7082 1517241600 2018.01.29 16:00 1.62095000 1.61981000 1.61939000 1.62173000 1.62331756 0.00123687 9719 1517245200 2018.01.29 17:00 1.61982000 1.62085000 1.61957000 1.62265000 1.62308255 0.00134546 10044 1517248800 2018.01.29 18:00 1.62085000 1.62065000 1.61930000 1.62209000 1.62285088 0.00143952 12727 1517252400 2018.01.29 19:00 1.62060000 1.62175000 1.61975000 1.62191000 1.62274604 0.00142343 4495 1517256000 2018.01.29 20:00 1.62177000 1.62245000 1.62132000 1.62270000 1.62271784 0.00142470 2755 1517259600 2018.01.29 21:00 1.62240000 1.62245000 1.62180000 1.62295000 1.62269233 0.00139283 2237 1517263200 2018.01.29 22:00 1.62245000 1.62240000 1.62230000 1.62296000 1.62266449 0.00139122 1342 1517266800 2018.01.29 23:00 1.62235000 1.62275000 1.62215000 1.62295000 1.62267264 0.00138617 553 1517270400 2018.01.30 00:00 1.62175000 1.62240000 1.62157000 1.62295000 1.62264667 0.00138707 626 1517274000 2018.01.30 01:00 1.62240000 1.62226000 1.62195000 1.62300000 1.62260984 0.00136575 1115 1517277600 2018.01.30 02:00 1.62225000 1.62273000 1.62160000 1.62287000 1.62262129 0.00135807 3384 1517281200 2018.01.30 03:00 1.62274000 1.62323000 1.62210000 1.62331000 1.62267926 0.00129479 4092 1517284800 2018.01.30 04:00 1.62317000 1.62320000 1.62200000 1.62320000 1.62272885 0.00130155 6610 1517288400 2018.01.30 05:00 1.62315000 1.62385000 1.62265000 1.62416000 1.62283563 0.00133775 4653 1517292000 2018.01.30 06:00 1.62387000 1.62417000 1.62365000 1.62455000 1.62296271 0.00134997 4260 1517295600 2018.01.30 07:00 1.62415000 1.62308000 1.62285000 1.62473000 1.62297388 0.00126264 3893 1517299200 2018.01.30 08:00 1.62305000 1.62189000 1.62160000 1.62324000 1.62287066 0.00120274 4276 1517302800 2018.01.30 09:00 1.62188000 1.62373000 1.62165000 1.62383000 1.62295250 0.00124730 6603 1517306400 2018.01.30 10:00 1.62382000 1.62610000 1.62188000 1.62645000 1.62325226 0.00154312 10735 1517310000 2018.01.30 11:00 1.62610000 1.62607000 1.62470000 1.62685000 1.62352062 0.00168308 10405 1517313600 2018.01.30 12:00 1.62607000 1.62705000 1.62565000 1.62803000 1.62385675 0.00176841 8430 1517317200 2018.01.30 13:00 1.62700000 1.62926000 1.62636000 1.62968000 1.62437134 0.00216595 6775 1517320800 2018.01.30 14:00 1.62925000 1.62823000 1.62715000 1.62925000 1.62473884 0.00227734 5986 1517324400 2018.01.30 15:00 1.62821000 1.62955000 1.62605000 1.62979000 1.62519704 0.00254365 8303 1517328000 2018.01.30 16:00 1.62955000 1.62889000 1.62806000 1.63035000 1.62554875 0.00269685 10508 1517331600 2018.01.30 17:00 1.62891000 1.62711000 1.62615000 1.62920000 1.62569744 0.00267031 10948 1517335200 2018.01.30 18:00 1.62714000 1.62537000 1.62477000 1.62773000 1.62566626 0.00255981 9940 1517338800 2018.01.30 19:00 1.62534000 1.62716000 1.62496000 1.62737000 1.62580852 0.00252447 5209 1517342400 2018.01.30 20:00 1.62718000 1.62615000 1.62515000 1.62733000 1.62584104 0.00241288 4630 1517346000 2018.01.30 21:00 1.62615000 1.62630000 1.62538000 1.62639000 1.62588475 0.00228241 3186 1517349600 2018.01.30 22:00 1.62626000 1.62590000 1.62578000 1.62673000 1.62588620 0.00217071 1868 1517353200 2018.01.30 23:00 1.62595000 1.62635000 1.62575000 1.62655000 1.62593037 0.00208913 510 1517356800 2018.01.31 00:00 1.62662000 1.62715000 1.62615000 1.62725000 1.62604653 0.00200609 459 1517360400 2018.01.31 01:00 1.62715000 1.62790000 1.62661000 1.62809000 1.62622305 0.00196767 1345 1517364000 2018.01.31 02:00 1.62791000 1.62873000 1.62745000 1.62911000 1.62646181 0.00196289 4644 1517367600 2018.01.31 03:00 1.62870000 1.62940000 1.62806000 1.62977000 1.62674164 0.00188088 7241 1517371200 2018.01.31 04:00 1.62940000 1.62819000 1.62724000 1.62953000 1.62687957 0.00153300 6118 1517374800 2018.01.31 05:00 1.62814000 1.62677000 1.62664000 1.62872000 1.62686914 0.00136576 7364 1517378400 2018.01.31 06:00 1.62677000 1.62700000 1.62560000 1.62735000 1.62688160 0.00135012 5304 1517382000 2018.01.31 07:00 1.62701000 1.62890000 1.62680000 1.62938000 1.62707383 0.00132916 4926 1517385600 2018.01.31 08:00 1.62890000 1.62912000 1.62865000 1.62975000 1.62726870 0.00133454 6586 1517389200 2018.01.31 09:00 1.62912000 1.62900000 1.62825000 1.63006000 1.62743359 0.00127721 9172 1517392800 2018.01.31 10:00 1.62896000 1.62725000 1.62670000 1.62902000 1.62741610 0.00126795 8256 1517396400 2018.01.31 11:00 1.62725000 1.62889000 1.62675000 1.62942000 1.62755648 0.00120967 8252 1517400000 2018.01.31 12:00 1.62917000 1.62835000 1.62825000 1.62968000 1.62763205 0.00118854 7637 1517403600 2018.01.31 13:00 1.62835000 1.62890000 1.62755000 1.62900000 1.62775281 0.00122160 3987 1517407200 2018.01.31 14:00 1.62885000 1.62914000 1.62775000 1.62925000 1.62788492 0.00114120 3912 1517410800 2018.01.31 15:00 1.62915000 1.62995000 1.62754000 1.63070000 1.62808159 0.00122299 7646 1517414400 2018.01.31 16:00 1.62995000 1.62963000 1.62845000 1.62995000 1.62822906 0.00119718 7170 1517418000 2018.01.31 17:00 1.62960000 1.63075000 1.62955000 1.63135000 1.62846915 0.00124821 12635 1517421600 2018.01.31 18:00 1.63074000 1.62864000 1.62830000 1.63170000 1.62848542 0.00110847 13116 1517425200 2018.01.31 19:00 1.62863000 1.62832000 1.62740000 1.62961000 1.62846967 0.00100294 6536 1517428800 2018.01.31 20:00 1.62833000 1.62765000 1.62725000 1.62935000 1.62839160 0.00099126 4517 1517432400 2018.01.31 21:00 1.62765000 1.62830000 1.62670000 1.63019000 1.62838288 0.00098763 9354 1517436000 2018.01.31 22:00 1.62831000 1.62855000 1.62695000 1.62912000 1.62839880 0.00098133 3101 1517439600 2018.01.31 23:00 1.62855000 1.62870000 1.62770000 1.62885000 1.62842748 0.00095221 1037 1517443200 2018.02.01 00:00 1.62845000 1.62815000 1.62730000 1.62860000 1.62840106 0.00095784 1931 1517446800 2018.02.01 01:00 1.62816000 1.62845000 1.62816000 1.62905000 1.62840572 0.00088428 988 1517450400 2018.02.01 02:00 1.62845000 1.62890000 1.62797000 1.62941000 1.62845279 0.00081402 3533 1517454000 2018.02.01 03:00 1.62890000 1.62870000 1.62815000 1.62920000 1.62847634 0.00080090 5131 1517457600 2018.02.01 04:00 1.62870000 1.62961000 1.62825000 1.63024000 1.62858430 0.00079284 3235 1517461200 2018.02.01 05:00 1.62958000 1.62982000 1.62885000 1.63007000 1.62870199 0.00080730 2406 1517464800 2018.02.01 06:00 1.62980000 1.62962000 1.62950000 1.63038000 1.62878942 0.00074334 2360 1517468400 2018.02.01 07:00 1.62963000 1.63021000 1.62936000 1.63059000 1.62892471 0.00078082 2322 1517472000 2018.02.01 08:00 1.63023000 1.62740000 1.62730000 1.63023000 1.62877950 0.00086226 6226 1517475600 2018.02.01 09:00 1.62740000 1.62947000 1.62690000 1.62966000 1.62884526 0.00086151 9656 1517479200 2018.02.01 10:00 1.62946000 1.63150000 1.62935000 1.63250000 1.62909809 0.00100859 10979 1517482800 2018.02.01 11:00 1.63150000 1.63380000 1.63150000 1.63404000 1.62954590 0.00144860 8980 1517486400 2018.02.01 12:00 1.63381000 1.63221000 1.63220000 1.63396000 1.62979962 0.00160385 6129 1517490000 2018.02.01 13:00 1.63224000 1.63350000 1.63195000 1.63377000 1.63015204 0.00186932 6730 1517493600 2018.02.01 14:00 1.63351000 1.63454000 1.63304000 1.63493000 1.63056994 0.00218016 8070 1517497200 2018.02.01 15:00 1.63457000 1.63415000 1.63390000 1.63534000 1.63091090 0.00235279 8512 1517500800 2018.02.01 16:00 1.63415000 1.63286000 1.63262000 1.63425000 1.63109653 0.00232591 8409 1517504400 2018.02.01 17:00 1.63283000 1.63410000 1.63237000 1.63464000 1.63138257 0.00240243 12876 1517508000 2018.02.01 18:00 1.63410000 1.63475000 1.63345000 1.63568000 1.63170328 0.00250432 10079 1517511600 2018.02.01 19:00 1.63475000 1.63431000 1.63401000 1.63611000 1.63195154 0.00253397 7274 1517515200 2018.02.01 20:00 1.63432000 1.63552000 1.63405000 1.63562000 1.63229139 0.00257707 3370 1517518800 2018.02.01 21:00 1.63548000 1.63580000 1.63480000 1.63630000 1.63262554 0.00260762 2921 1517522400 2018.02.01 22:00 1.63580000 1.63695000 1.63575000 1.63799000 1.63303740 0.00271337 5543 1517526000 2018.02.01 23:00 1.63690000 1.63590000 1.63580000 1.63724000 1.63331003 0.00265229 1245 1517529600 2018.02.02 00:00 1.63580000 1.63626000 1.63560000 1.63675000 1.63359098 0.00263882 1018 1517533200 2018.02.02 01:00 1.63627000 1.63681000 1.63580000 1.63690000 1.63389755 0.00263262 1162 1517536800 2018.02.02 02:00 1.63676000 1.63740000 1.63620000 1.63740000 1.63423112 0.00259952 2588 1517540400 2018.02.02 03:00 1.63737000 1.63715000 1.63690000 1.63819000 1.63450911 0.00254146 7027 1517544000 2018.02.02 04:00 1.63710000 1.63871000 1.63700000 1.63875000 1.63490919 0.00218040 4431 1517547600 2018.02.02 05:00 1.63872000 1.63888000 1.63850000 1.63926000 1.63528736 0.00198613 3348 1517551200 2018.02.02 06:00 1.63888000 1.64013000 1.63875000 1.64031000 1.63574857 0.00206025 2284 1517554800 2018.02.02 07:00 1.64010000 1.64014000 1.63955000 1.64066000 1.63616680 0.00223174 2946 1517558400 2018.02.02 08:00 1.64014000 1.64015000 1.63910000 1.64052000 1.63654615 0.00222660 4263 1517562000 2018.02.02 09:00 1.64010000 1.64091000 1.63980000 1.64123000 1.63696176 0.00233062 6021 1517565600 2018.02.02 10:00 1.64087000 1.63933000 1.63885000 1.64326000 1.63718730 0.00233407 9453 1517569200 2018.02.02 11:00 1.63933000 1.63965000 1.63894000 1.64053000 1.63742185 0.00230191 7418 1517572800 2018.02.02 12:00 1.63960000 1.64017000 1.63895000 1.64034000 1.63768357 0.00214113 4812 1517576400 2018.02.02 13:00 1.64017000 1.64087000 1.64010000 1.64171000 1.63798704 0.00208720 4732 1517580000 2018.02.02 14:00 1.64087000 1.64098000 1.64020000 1.64150000 1.63827209 0.00204515 4561 1517583600 2018.02.02 15:00 1.64107000 1.63880000 1.63624000 1.64191000 1.63832236 0.00184085 13643 1517587200 2018.02.02 16:00 1.63880000 1.63835000 1.63805000 1.64020000 1.63832500 0.00173040 13086 1517590800 2018.02.02 17:00 1.63835000 1.64004000 1.63762000 1.64022000 1.63848833 0.00163349 13990 1517594400 2018.02.02 18:00 1.64005000 1.64175000 1.63995000 1.64215000 1.63879897 0.00166930 8080 1517598000 2018.02.02 19:00 1.64182000 1.64250000 1.64110000 1.64333000 1.63915144 0.00164840 6392 1517601600 2018.02.02 20:00 1.64250000 1.64325000 1.64235000 1.64446000 1.63954178 0.00166924 4881 1517605200 2018.02.02 21:00 1.64326000 1.64295000 1.64255000 1.64370000 1.63986638 0.00165330 3781 1517608800 2018.02.02 22:00 1.64296000 1.64455000 1.64295000 1.64473000 1.64031243 0.00178684 3484 1517612400 2018.02.02 23:00 1.64445000 1.64325000 1.64310000 1.64465000 1.64059220 0.00171685 951 1517788800 2018.02.05 00:00 1.64005000 1.64289000 1.64005000 1.64335000 1.64081104 0.00170702 1461 1517792400 2018.02.05 01:00 1.64287000 1.64385000 1.64235000 1.64470000 1.64110047 0.00174157 2975 1517796000 2018.02.05 02:00 1.64386000 1.64380000 1.64355000 1.64520000 1.64135756 0.00180494 4647 1517799600 2018.02.05 03:00 1.64377000 1.64231000 1.64203000 1.64386000 1.64144827 0.00179116 5506 1517803200 2018.02.05 04:00 1.64232000 1.64215000 1.64082000 1.64233000 1.64151510 0.00176931 5380 1517806800 2018.02.05 05:00 1.64215000 1.64120000 1.64072000 1.64235000 1.64148509 0.00176777 3298 1517810400 2018.02.05 06:00 1.64120000 1.64085000 1.64050000 1.64130000 1.64142461 0.00171569 2709 1517814000 2018.02.05 07:00 1.64091000 1.64085000 1.64060000 1.64146000 1.64136988 0.00168619 2523 1517817600 2018.02.05 08:00 1.64085000 1.64045000 1.63955000 1.64105000 1.64128228 0.00170101 3951 1517821200 2018.02.05 09:00 1.64044000 1.63934000 1.63916000 1.64139000 1.64109730 0.00180675 7733 1517824800 2018.02.05 10:00 1.63931000 1.64157000 1.63923000 1.64228000 1.64114232 0.00179428 12232 1517828400 2018.02.05 11:00 1.64157000 1.64040000 1.63982000 1.64199000 1.64107162 0.00175293 7683 1517832000 2018.02.05 12:00 1.64045000 1.64086000 1.64005000 1.64165000 1.64105147 0.00165532 4458 1517835600 2018.02.05 13:00 1.64085000 1.63975000 1.63950000 1.64117000 1.64092752 0.00173372 5973 1517839200 2018.02.05 14:00 1.63975000 1.63900000 1.63900000 1.64014000 1.64074394 0.00187284 5370 1517842800 2018.02.05 15:00 1.63903000 1.63810000 1.63805000 1.63989000 1.64049214 0.00204488 6621 1517846400 2018.02.05 16:00 1.63810000 1.63624000 1.63540000 1.63813000 1.64008717 0.00233606 10907 1517850000 2018.02.05 17:00 1.63580000 1.63748000 1.63569000 1.63822000 1.63983887 0.00242377 11334 1517853600 2018.02.05 18:00 1.63745000 1.63761000 1.63630000 1.63810000 1.63962660 0.00231958 9188 1517857200 2018.02.05 19:00 1.63762000 1.63915000 1.63646000 1.63924000 1.63958121 0.00219247 5599 1517860800 2018.02.05 20:00 1.63910000 1.63860000 1.63785000 1.63922000 1.63948776 0.00210427 4820 1517864400 2018.02.05 21:00 1.63855000 1.63740000 1.63675000 1.63865000 1.63928893 0.00196982 5003 1517868000 2018.02.05 22:00 1.63740000 1.63645000 1.63635000 1.63910000 1.63901855 0.00185646 16707 1517871600 2018.02.05 23:00 1.63640000 1.63450000 1.63400000 1.63755000 1.63858821 0.00204420 4818 1517875200 2018.02.06 00:00 1.63435000 1.63575000 1.63402000 1.63675000 1.63831791 0.00203042 1163 1517878800 2018.02.06 01:00 1.63575000 1.63537000 1.63490000 1.63656000 1.63803715 0.00207726 3267 1517882400 2018.02.06 02:00 1.63543000 1.63655000 1.63530000 1.63727000 1.63789552 0.00202886 8139 1517886000 2018.02.06 03:00 1.63655000 1.63698000 1.63570000 1.63809000 1.63780833 0.00193935 11680 1517889600 2018.02.06 04:00 1.63701000 1.63465000 1.63379000 1.63723000 1.63750753 0.00199721 13503 1517893200 2018.02.06 05:00 1.63465000 1.63501000 1.63429000 1.63560000 1.63726967 0.00205417 8007 1517896800 2018.02.06 06:00 1.63503000 1.63496000 1.63475000 1.63662000 1.63704971 0.00189664 7820 1517900400 2018.02.06 07:00 1.63497000 1.63530000 1.63405000 1.63589000 1.63688307 0.00178759 8377 1517904000 2018.02.06 08:00 1.63534000 1.63635000 1.63515000 1.63703000 1.63683230 0.00155208 8215 1517907600 2018.02.06 09:00 1.63630000 1.63801000 1.63570000 1.63831000 1.63694446 0.00144947 15130 1517911200 2018.02.06 10:00 1.63800000 1.63963000 1.63770000 1.64191000 1.63720023 0.00156156 16170 1517914800 2018.02.06 11:00 1.63962000 1.63789000 1.63680000 1.63968000 1.63726592 0.00157880 10924 1517918400 2018.02.06 12:00 1.63789000 1.63836000 1.63765000 1.63957000 1.63737012 0.00161487 8403 1517922000 2018.02.06 13:00 1.63840000 1.63520000 1.63515000 1.63876000 1.63716344 0.00161326 8221 1517925600 2018.02.06 14:00 1.63515000 1.63245000 1.63195000 1.63541000 1.63671454 0.00180130 12139 1517929200 2018.02.06 15:00 1.63251000 1.63210000 1.63055000 1.63298000 1.63627506 0.00190899 16779 1517932800 2018.02.06 16:00 1.63212000 1.63010000 1.62965000 1.63298000 1.63568696 0.00221174 14798 1517936400 2018.02.06 17:00 1.63011000 1.63122000 1.62840000 1.63162000 1.63526153 0.00237273 18582 1517940000 2018.02.06 18:00 1.63123000 1.63526000 1.63114000 1.63568000 1.63526139 0.00235780 12766 1517943600 2018.02.06 19:00 1.63527000 1.63571000 1.63464000 1.63662000 1.63530411 0.00235270 9477 1517947200 2018.02.06 20:00 1.63572000 1.63595000 1.63485000 1.63643000 1.63536563 0.00235456 4935 1517950800 2018.02.06 21:00 1.63600000 1.63518000 1.63465000 1.63605000 1.63534795 0.00235482 4782 1517954400 2018.02.06 22:00 1.63518000 1.63249000 1.63234000 1.63528000 1.63507576 0.00241706 6943 1517958000 2018.02.06 23:00 1.63252000 1.63210000 1.63183000 1.63323000 1.63479236 0.00246619 1740 1517961600 2018.02.07 00:00 1.63210000 1.63215000 1.63075000 1.63250000 1.63454070 0.00254612 1855 1517965200 2018.02.07 01:00 1.63210000 1.63275000 1.63180000 1.63330000 1.63437016 0.00258866 1453 1517968800 2018.02.07 02:00 1.63270000 1.63250000 1.63179000 1.63332000 1.63419205 0.00263611 5476 1517972400 2018.02.07 03:00 1.63246000 1.63155000 1.63120000 1.63331000 1.63394043 0.00271630 4174 1517976000 2018.02.07 04:00 1.63150000 1.63145000 1.63135000 1.63215000 1.63370324 0.00274431 3172 1517979600 2018.02.07 05:00 1.63145000 1.63205000 1.63140000 1.63274000 1.63354579 0.00260713 3995 1517983200 2018.02.07 06:00 1.63205000 1.63208000 1.63167000 1.63250000 1.63340619 0.00224500 2243 1517986800 2018.02.07 07:00 1.63208000 1.63267000 1.63166000 1.63281000 1.63333608 0.00200826 2641 1517990400 2018.02.07 08:00 1.63265000 1.63345000 1.63182000 1.63375000 1.63334693 0.00166761 5983 1517994000 2018.02.07 09:00 1.63345000 1.63260000 1.63235000 1.63398000 1.63327579 0.00160094 8694 1517997600 2018.02.07 10:00 1.63255000 1.63076000 1.62998000 1.63284000 1.63303619 0.00162165 11766 1518001200 2018.02.07 11:00 1.63079000 1.62935000 1.62905000 1.63123000 1.63268513 0.00174934 7848 1518004800 2018.02.07 12:00 1.62937000 1.62862000 1.62850000 1.62942000 1.63229797 0.00188536 6757 1518008400 2018.02.07 13:00 1.62865000 1.62950000 1.62861000 1.63041000 1.63203150 0.00200445 6273 1518012000 2018.02.07 14:00 1.62950000 1.62890000 1.62851000 1.63017000 1.63173326 0.00202759 6118 1518015600 2018.02.07 15:00 1.62891000 1.62941000 1.62850000 1.62983000 1.63151200 0.00191257 6712 1518019200 2018.02.07 16:00 1.62941000 1.62950000 1.62845000 1.63011000 1.63132038 0.00169990 10662 1518022800 2018.02.07 17:00 1.62950000 1.62467000 1.62385000 1.62963000 1.63068701 0.00206390 15165 1518026400 2018.02.07 18:00 1.62467000 1.62522000 1.62432000 1.62608000 1.63016634 0.00239469 13372 1518030000 2018.02.07 19:00 1.62521000 1.62487000 1.62355000 1.62545000 1.62966193 0.00269092 10122 1518033600 2018.02.07 20:00 1.62488000 1.62435000 1.62265000 1.62507000 1.62915603 0.00295815 5103 1518037200 2018.02.07 21:00 1.62430000 1.62556000 1.62375000 1.62627000 1.62881355 0.00301199 3398 1518040800 2018.02.07 22:00 1.62556000 1.62450000 1.62425000 1.62630000 1.62840274 0.00311263 2932 1518044400 2018.02.07 23:00 1.62450000 1.62525000 1.62418000 1.62600000 1.62810248 0.00315938 1727 1518048000 2018.02.08 00:00 1.62505000 1.62416000 1.62360000 1.62510000 1.62772700 0.00324700 1837 1518051600 2018.02.08 01:00 1.62417000 1.62580000 1.62415000 1.62586000 1.62754348 0.00315445 2464 1518055200 2018.02.08 02:00 1.62580000 1.62595000 1.62509000 1.62610000 1.62739172 0.00302251 3855 1518058800 2018.02.08 03:00 1.62590000 1.62512000 1.62455000 1.62612000 1.62717536 0.00283567 4321 1518062400 2018.02.08 04:00 1.62511000 1.62869000 1.62471000 1.62878000 1.62731962 0.00249369 4095 1518066000 2018.02.08 05:00 1.62868000 1.63090000 1.62770000 1.63173000 1.62766060 0.00240057 4403 1518069600 2018.02.08 06:00 1.63090000 1.62795000 1.62725000 1.63112000 1.62768817 0.00230837 6142 1518073200 2018.02.08 07:00 1.62795000 1.62967000 1.62755000 1.62969000 1.62787691 0.00238933 4343 1518076800 2018.02.08 08:00 1.62965000 1.62994000 1.62930000 1.63029000 1.62807340 0.00250581 5327 1518080400 2018.02.08 09:00 1.62993000 1.63000000 1.62965000 1.63169000 1.62825688 0.00260441 9930 1518084000 2018.02.08 10:00 1.62997000 1.62664000 1.62635000 1.63035000 1.62810289 0.00254973 10759 1518087600 2018.02.08 11:00 1.62666000 1.62705000 1.62590000 1.62767000 1.62800262 0.00249355 7932 1518091200 2018.02.08 12:00 1.62710000 1.62826000 1.62701000 1.62879000 1.62802713 0.00248437 7924 1518094800 2018.02.08 13:00 1.62827000 1.62659000 1.62640000 1.62827000 1.62789026 0.00232402 5913 1518098400 2018.02.08 14:00 1.62659000 1.62754000 1.62554000 1.62796000 1.62785690 0.00223347 11798 1518102000 2018.02.08 15:00 1.62754000 1.63020000 1.62710000 1.63075000 1.62808006 0.00227093 11676 1518105600 2018.02.08 16:00 1.63022000 1.63165000 1.63000000 1.63245000 1.62842005 0.00235806 11120 1518109200 2018.02.08 17:00 1.63165000 1.63070000 1.62964000 1.63214000 1.62863719 0.00239073 16511 1518112800 2018.02.08 18:00 1.63070000 1.62887000 1.62843000 1.63088000 1.62865936 0.00221115 14477 1518116400 2018.02.08 19:00 1.62884000 1.63030000 1.62810000 1.63030000 1.62881561 0.00214000 11392 1518120000 2018.02.08 20:00 1.63030000 1.63099000 1.62960000 1.63178000 1.62902270 0.00196155 8656 1518123600 2018.02.08 21:00 1.63097000 1.63135000 1.63065000 1.63181000 1.62924434 0.00192217 3047 1518127200 2018.02.08 22:00 1.63135000 1.63075000 1.63000000 1.63164000 1.62938774 0.00181956 2799 1518130800 2018.02.08 23:00 1.63070000 1.63030000 1.63015000 1.63165000 1.62947462 0.00156339 1055 1518134400 2018.02.09 00:00 1.63000000 1.63175000 1.62970000 1.63232000 1.62969132 0.00163643 1301 1518138000 2018.02.09 01:00 1.63175000 1.63230000 1.63120000 1.63290000 1.62993977 0.00174136 2371 1518141600 2018.02.09 02:00 1.63230000 1.63229000 1.63110000 1.63270000 1.63016360 0.00178821 4292 1518145200 2018.02.09 03:00 1.63228000 1.63175000 1.63160000 1.63388000 1.63031469 0.00184266 6234 1518148800 2018.02.09 04:00 1.63175000 1.63286000 1.63160000 1.63306000 1.63055710 0.00196768 6280 1518152400 2018.02.09 05:00 1.63284000 1.63285000 1.63170000 1.63320000 1.63077547 0.00207392 5448 1518156000 2018.02.09 06:00 1.63286000 1.63270000 1.63261000 1.63350000 1.63095876 0.00193560 2460 1518159600 2018.02.09 07:00 1.63270000 1.63379000 1.63225000 1.63428000 1.63122840 0.00186909 3236 1518163200 2018.02.09 08:00 1.63379000 1.63551000 1.63351000 1.63594000 1.63163617 0.00202893 4893 1518166800 2018.02.09 09:00 1.63549000 1.63500000 1.63490000 1.63655000 1.63195654 0.00186775 11188 1518170400 2018.02.09 10:00 1.63500000 1.63311000 1.63272000 1.63501000 1.63206639 0.00161028 11053 1518174000 2018.02.09 11:00 1.63311000 1.63067000 1.63003000 1.63348000 1.63193340 0.00158417 9117 1518177600 2018.02.09 12:00 1.63065000 1.63060000 1.63010000 1.63189000 1.63180641 0.00161484 5522 1518181200 2018.02.09 13:00 1.63060000 1.62965000 1.62880000 1.63067000 1.63160104 0.00168733 6500 1518184800 2018.02.09 14:00 1.62965000 1.63000000 1.62820000 1.63012000 1.63144856 0.00165066 7832 1518188400 2018.02.09 15:00 1.63001000 1.63045000 1.62966000 1.63246000 1.63135346 0.00167626 11530 1518192000 2018.02.09 16:00 1.63045000 1.62805000 1.62795000 1.63047000 1.63103884 0.00192882 10081 1518195600 2018.02.09 17:00 1.62805000 1.62851000 1.62602000 1.62900000 1.63079800 0.00209404 13191 1518199200 2018.02.09 18:00 1.62850000 1.62635000 1.62595000 1.62876000 1.63037438 0.00246665 10374 1518202800 2018.02.09 19:00 1.62635000 1.62705000 1.62585000 1.62762000 1.63005777 0.00270166 8926 1518206400 2018.02.09 20:00 1.62705000 1.62765000 1.62655000 1.62832000 1.62982846 0.00282073 6109 1518210000 2018.02.09 21:00 1.62770000 1.62740000 1.62630000 1.62850000 1.62959718 0.00290764 5184 1518213600 2018.02.09 22:00 1.62744000 1.62675000 1.62640000 1.62795000 1.62932602 0.00301318 3159 1518217200 2018.02.09 23:00 1.62675000 1.62640000 1.62575000 1.62745000 1.62904735 0.00313304 1373 1518393600 2018.02.12 00:00 1.62585000 1.62672000 1.62555000 1.62762000 1.62882570 0.00313271 649 1518397200 2018.02.12 01:00 1.62669000 1.62656000 1.62603000 1.62760000 1.62860992 0.00310828 1278 1518400800 2018.02.12 02:00 1.62653000 1.62710000 1.62625000 1.62735000 1.62846612 0.00302937 2755 1518404400 2018.02.12 03:00 1.62711000 1.62790000 1.62690000 1.62835000 1.62841220 0.00280073 4053 1518408000 2018.02.12 04:00 1.62790000 1.62887000 1.62755000 1.62903000 1.62845580 0.00230413 2677 1518411600 2018.02.12 05:00 1.62886000 1.62905000 1.62840000 1.62961000 1.62851239 0.00178608 2479 1518415200 2018.02.12 06:00 1.62905000 1.62820000 1.62755000 1.63006000 1.62848264 0.00145608 2579 1518418800 2018.02.12 07:00 1.62820000 1.62811000 1.62775000 1.62871000 1.62844715 0.00136372 2379 1518422400 2018.02.12 08:00 1.62813000 1.62817000 1.62765000 1.62951000 1.62842075 0.00126733 3666 1518426000 2018.02.12 09:00 1.62815000 1.62720000 1.62707000 1.62898000 1.62830449 0.00121654 8645 1518429600 2018.02.12 10:00 1.62717000 1.62739000 1.62645000 1.62814000 1.62821740 0.00113106 9153 1518433200 2018.02.12 11:00 1.62741000 1.62615000 1.62611000 1.62820000 1.62802050 0.00099587 6344 1518436800 2018.02.12 12:00 1.62615000 1.62625000 1.62570000 1.62725000 1.62785188 0.00098179 4025 1518440400 2018.02.12 13:00 1.62625000 1.62677000 1.62605000 1.62736000 1.62774885 0.00094768 3847 1518444000 2018.02.12 14:00 1.62678000 1.62540000 1.62500000 1.62682000 1.62752515 0.00095130 3862 1518447600 2018.02.12 15:00 1.62542000 1.62361000 1.62255000 1.62605000 1.62715228 0.00121204 5948 1518451200 2018.02.12 16:00 1.62360000 1.62470000 1.62310000 1.62492000 1.62691873 0.00130782 6833 1518454800 2018.02.12 17:00 1.62468000 1.62640000 1.62415000 1.62670000 1.62686932 0.00130819 8100 1518458400 2018.02.12 18:00 1.62640000 1.62490000 1.62485000 1.62668000 1.62668177 0.00138236 6376 1518462000 2018.02.12 19:00 1.62485000 1.62575000 1.62435000 1.62605000 1.62659303 0.00140433 2868 1518465600 2018.02.12 20:00 1.62570000 1.62635000 1.62560000 1.62725000 1.62656988 0.00140772 1979 1518469200 2018.02.12 21:00 1.62630000 1.62650000 1.62610000 1.62690000 1.62656323 0.00140862 1172 1518472800 2018.02.12 22:00 1.62650000 1.62700000 1.62635000 1.62772000 1.62660483 0.00140247 2337 1518476400 2018.02.12 23:00 1.62695000 1.62615000 1.62590000 1.62725000 1.62656151 0.00137798 807 1518480000 2018.02.13 00:00 1.62620000 1.62590000 1.62550000 1.62620000 1.62649851 0.00128458 418 1518483600 2018.02.13 01:00 1.62590000 1.62724000 1.62590000 1.62767000 1.62656913 0.00117049 2078 1518487200 2018.02.13 02:00 1.62728000 1.62765000 1.62669000 1.62821000 1.62667207 0.00115979 3384 1518490800 2018.02.13 03:00 1.62764000 1.62705000 1.62705000 1.62808000 1.62670806 0.00112918 3397 1518494400 2018.02.13 04:00 1.62705000 1.62726000 1.62690000 1.62793000 1.62676063 0.00110954 2798 1518498000 2018.02.13 05:00 1.62728000 1.62631000 1.62590000 1.62747000 1.62671771 0.00109015 2565 1518501600 2018.02.13 06:00 1.62630000 1.62670000 1.62630000 1.62728000 1.62671602 0.00107894 2990 1518505200 2018.02.13 07:00 1.62670000 1.62847000 1.62655000 1.62848000 1.62688307 0.00120946 3894 1518508800 2018.02.13 08:00 1.62845000 1.62963000 1.62840000 1.63012000 1.62714468 0.00144765 5330 1518512400 2018.02.13 09:00 1.62965000 1.62966000 1.62910000 1.63062000 1.62738423 0.00164569 10114 1518516000 2018.02.13 10:00 1.62965000 1.62970000 1.62890000 1.63101000 1.62760478 0.00175083 8928 1518519600 2018.02.13 11:00 1.62965000 1.62860000 1.62825000 1.63025000 1.62769957 0.00155642 6190 1518523200 2018.02.13 12:00 1.62861000 1.63126000 1.62820000 1.63152000 1.62803866 0.00170536 6678 1518526800 2018.02.13 13:00 1.63129000 1.63115000 1.63105000 1.63216000 1.62833497 0.00188927 4155 1518530400 2018.02.13 14:00 1.63115000 1.63143000 1.63115000 1.63295000 1.62862974 0.00193644 4156 1518534000 2018.02.13 15:00 1.63151000 1.63260000 1.63080000 1.63280000 1.62900786 0.00211957 5607 1518537600 2018.02.13 16:00 1.63260000 1.63514000 1.63250000 1.63539000 1.62959187 0.00257651 7868 1518541200 2018.02.13 17:00 1.63515000 1.63414000 1.63327000 1.63570000 1.63002503 0.00278629 9117 1518544800 2018.02.13 18:00 1.63414000 1.63470000 1.63380000 1.63530000 1.63047026 0.00300523 6135 1518548400 2018.02.13 19:00 1.63470000 1.63380000 1.63345000 1.63520000 1.63078738 0.00301702 3681 1518552000 2018.02.13 20:00 1.63386000 1.63290000 1.63275000 1.63438000 1.63098858 0.00289485 2805 1518555600 2018.02.13 21:00 1.63290000 1.63345000 1.63270000 1.63355000 1.63122300 0.00286827 1493 1518559200 2018.02.13 22:00 1.63350000 1.63430000 1.63340000 1.63468000 1.63151605 0.00288616 1994 1518562800 2018.02.13 23:00 1.63430000 1.63346000 1.63287000 1.63470000 1.63170119 0.00276779 1134 1518566400 2018.02.14 00:00 1.63315000 1.63450000 1.63315000 1.63455000 1.63196774 0.00268213 1518 1518570000 2018.02.14 01:00 1.63451000 1.63450000 1.63418000 1.63484000 1.63220891 0.00244015 1231 1518573600 2018.02.14 02:00 1.63445000 1.63254000 1.63220000 1.63446000 1.63224044 0.00210663 2726 1518577200 2018.02.14 03:00 1.63255000 1.63310000 1.63235000 1.63345000 1.63232230 0.00192968 3339 1518580800 2018.02.14 04:00 1.63310000 1.63490000 1.63305000 1.63540000 1.63256780 0.00187706 5658 1518584400 2018.02.14 05:00 1.63490000 1.63371000 1.63345000 1.63506000 1.63267658 0.00175639 7016 1518588000 2018.02.14 06:00 1.63370000 1.63248000 1.63220000 1.63402000 1.63265786 0.00163135 5301 1518591600 2018.02.14 07:00 1.63247000 1.63252000 1.63190000 1.63307000 1.63264473 0.00136262 3998 1518595200 2018.02.14 08:00 1.63252000 1.63240000 1.63190000 1.63286000 1.63262142 0.00134125 4014 1518598800 2018.02.14 09:00 1.63244000 1.63292000 1.63210000 1.63332000 1.63264986 0.00128353 5724 1518602400 2018.02.14 10:00 1.63292000 1.63300000 1.63170000 1.63449000 1.63268320 0.00123290 5940 1518606000 2018.02.14 11:00 1.63300000 1.63150000 1.63125000 1.63312000 1.63257052 0.00133642 4241 1518609600 2018.02.14 12:00 1.63150000 1.63070000 1.62974000 1.63167000 1.63239237 0.00138346 3757 1518613200 2018.02.14 13:00 1.63067000 1.62925000 1.62910000 1.63090000 1.63209310 0.00165139 3808 1518616800 2018.02.14 14:00 1.62925000 1.62895000 1.62875000 1.62986000 1.63179376 0.00183317 2188 1518620400 2018.02.14 15:00 1.62901000 1.63003000 1.62521000 1.63066000 1.63162578 0.00189709 13716 1518624000 2018.02.14 16:00 1.63001000 1.63115000 1.62940000 1.63125000 1.63158047 0.00189933 11872 1518627600 2018.02.14 17:00 1.63115000 1.63453000 1.63095000 1.63512000 1.63186138 0.00184868 19664 1518631200 2018.02.14 18:00 1.63452000 1.63365000 1.63350000 1.63592000 1.63203172 0.00175934 8986 1518634800 2018.02.14 19:00 1.63365000 1.63460000 1.63285000 1.63520000 1.63227632 0.00176948 5364 1518638400 2018.02.14 20:00 1.63455000 1.63475000 1.63440000 1.63564000 1.63251191 0.00176411 4881 1518642000 2018.02.14 21:00 1.63475000 1.63639000 1.63460000 1.63699000 1.63288125 0.00192309 3423 1518645600 2018.02.14 22:00 1.63641000 1.63832000 1.63615000 1.63833000 1.63339923 0.00231868 3418 1518649200 2018.02.14 23:00 1.63823000 1.63645000 1.63620000 1.63841000 1.63368978 0.00246773 1023 1518652800 2018.02.15 00:00 1.63620000 1.63680000 1.63580000 1.63735000 1.63398599 0.00262203 1097 1518656400 2018.02.15 01:00 1.63675000 1.63769000 1.63625000 1.63787000 1.63433875 0.00284469 1947 1518660000 2018.02.15 02:00 1.63769000 1.63761000 1.63650000 1.63823000 1.63465030 0.00299571 5040 1518663600 2018.02.15 03:00 1.63760000 1.63720000 1.63685000 1.63839000 1.63489313 0.00308195 6040 1518667200 2018.02.15 04:00 1.63720000 1.63637000 1.63610000 1.63756000 1.63503378 0.00308894 3392 1518670800 2018.02.15 05:00 1.63636000 1.63605000 1.63555000 1.63792000 1.63513056 0.00308723 2682 1518674400 2018.02.15 06:00 1.63601000 1.63575000 1.63540000 1.63696000 1.63518956 0.00306829 2648 1518678000 2018.02.15 07:00 1.63575000 1.63640000 1.63550000 1.63656000 1.63530484 0.00299146 1997 1518681600 2018.02.15 08:00 1.63640000 1.63653000 1.63570000 1.63699000 1.63542152 0.00284012 3900 1518685200 2018.02.15 09:00 1.63655000 1.63890000 1.63625000 1.63948000 1.63575280 0.00262430 12421 1518688800 2018.02.15 10:00 1.63890000 1.63868000 1.63750000 1.63951000 1.63603158 0.00223635 9025 1518692400 2018.02.15 11:00 1.63869000 1.63775000 1.63755000 1.63918000 1.63619524 0.00181492 4842 1518696000 2018.02.15 12:00 1.63770000 1.63758000 1.63640000 1.63807000 1.63632712 0.00142398 3884 1518699600 2018.02.15 13:00 1.63758000 1.63716000 1.63675000 1.63860000 1.63640645 0.00135759 5654 1518703200 2018.02.15 14:00 1.63718000 1.63718000 1.63630000 1.63820000 1.63648012 0.00119357 4599 1518706800 2018.02.15 15:00 1.63724000 1.63715000 1.63527000 1.63853000 1.63654392 0.00109705 6349 1518710400 2018.02.15 16:00 1.63720000 1.63826000 1.63670000 1.63829000 1.63670735 0.00099925 7242 1518714000 2018.02.15 17:00 1.63823000 1.63725000 1.63690000 1.63887000 1.63675903 0.00097692 12886 1518717600 2018.02.15 18:00 1.63726000 1.63672000 1.63616000 1.63747000 1.63675532 0.00091417 6320 1518721200 2018.02.15 19:00 1.63673000 1.63534000 1.63465000 1.63698000 1.63662052 0.00102337 4972 1518724800 2018.02.15 20:00 1.63534000 1.63670000 1.63512000 1.63712000 1.63662809 0.00101911 3129 1518728400 2018.02.15 21:00 1.63665000 1.63719000 1.63625000 1.63731000 1.63668161 0.00097549 3213 1518732000 2018.02.15 22:00 1.63720000 1.63670000 1.63636000 1.63729000 1.63668336 0.00095249 2892 1518735600 2018.02.15 23:00 1.63675000 1.63695000 1.63590000 1.63732000 1.63670875 0.00093833 1257 1518739200 2018.02.16 00:00 1.63695000 1.63610000 1.63525000 1.63700000 1.63665078 0.00096558 2403 1518742800 2018.02.16 01:00 1.63610000 1.63585000 1.63566000 1.63650000 1.63657451 0.00100325 1046 1518746400 2018.02.16 02:00 1.63585000 1.63680000 1.63575000 1.63695000 1.63659599 0.00097709 1544 1518750000 2018.02.16 03:00 1.63680000 1.63715000 1.63655000 1.63743000 1.63664875 0.00095814 1781 1518753600 2018.02.16 04:00 1.63715000 1.63915000 1.63665000 1.63997000 1.63688697 0.00100545 4777 1518757200 2018.02.16 05:00 1.63918000 1.63870000 1.63795000 1.63920000 1.63705964 0.00094242 2316 1518760800 2018.02.16 06:00 1.63865000 1.63979000 1.63780000 1.64025000 1.63731967 0.00104212 5087 1518764400 2018.02.16 07:00 1.63979000 1.63945000 1.63865000 1.64037000 1.63752256 0.00115286 2746 1518768000 2018.02.16 08:00 1.63945000 1.63880000 1.63825000 1.63945000 1.63764422 0.00120432 2428 1518771600 2018.02.16 09:00 1.63875000 1.63920000 1.63855000 1.63970000 1.63779239 0.00127201 4708 1518775200 2018.02.16 10:00 1.63919000 1.63815000 1.63753000 1.63968000 1.63782645 0.00127356 6612 1518778800 2018.02.16 11:00 1.63815000 1.63770000 1.63715000 1.63881000 1.63781440 0.00126274 5712 1518782400 2018.02.16 12:00 1.63770000 1.63465000 1.63440000 1.63770000 1.63751303 0.00139160 6063 1518786000 2018.02.16 13:00 1.63465000 1.63450000 1.63340000 1.63475000 1.63722608 0.00152817 4268 1518789600 2018.02.16 14:00 1.63455000 1.63460000 1.63360000 1.63529000 1.63697597 0.00164426 5469 1518793200 2018.02.16 15:00 1.63460000 1.63310000 1.63240000 1.63460000 1.63660683 0.00187625 6976 1518796800 2018.02.16 16:00 1.63310000 1.63191000 1.63125000 1.63311000 1.63615952 0.00223953 9278 1518800400 2018.02.16 17:00 1.63182000 1.63145000 1.63110000 1.63253000 1.63571099 0.00257087 8110 1518804000 2018.02.16 18:00 1.63140000 1.63047000 1.63031000 1.63160000 1.63521185 0.00294867 4304 1518807600 2018.02.16 19:00 1.63047000 1.63065000 1.63005000 1.63125000 1.63477739 0.00322152 2267 1518811200 2018.02.16 20:00 1.63060000 1.62913000 1.62910000 1.63130000 1.63423954 0.00360784 2503 1518814800 2018.02.16 21:00 1.62914000 1.62860000 1.62738000 1.62935000 1.63370244 0.00397424 2969 1518818400 2018.02.16 22:00 1.62865000 1.62760000 1.62735000 1.62865000 1.63312126 0.00432640 1465 1518822000 2018.02.16 23:00 1.62755000 1.62750000 1.62735000 1.62795000 1.63258590 0.00458112 774 1518998400 2018.02.19 00:00 1.62607000 1.62807000 1.62605000 1.62870000 1.63215581 0.00458215 973 1519002000 2018.02.19 01:00 1.62810000 1.62830000 1.62782000 1.62890000 1.63178859 0.00452614 1325 1519005600 2018.02.19 02:00 1.62825000 1.62894000 1.62820000 1.62930000 1.63151730 0.00426910 3073 1519009200 2018.02.19 03:00 1.62893000 1.62972000 1.62885000 1.62995000 1.63134613 0.00393535 2530 1519012800 2018.02.19 04:00 1.62969000 1.62865000 1.62850000 1.62969000 1.63108935 0.00364576 1886 1519016400 2018.02.19 05:00 1.62860000 1.62885000 1.62835000 1.62906000 1.63087608 0.00321165 1408 1519020000 2018.02.19 06:00 1.62885000 1.62915000 1.62840000 1.62921000 1.63071169 0.00278922 1851 1519023600 2018.02.19 07:00 1.62910000 1.62815000 1.62780000 1.62943000 1.63046772 0.00234001 2715 1519027200 2018.02.19 08:00 1.62810000 1.62855000 1.62770000 1.62870000 1.63028508 0.00214684 3812 1519030800 2018.02.19 09:00 1.62861000 1.62755000 1.62565000 1.62890000 1.63002460 0.00194372 7748 1519034400 2018.02.19 10:00 1.62753000 1.62640000 1.62610000 1.62816000 1.62967940 0.00170134 5994 1519038000 2018.02.19 11:00 1.62640000 1.62920000 1.62630000 1.62974000 1.62963374 0.00150193 4373 1519041600 2018.02.19 12:00 1.62920000 1.63082000 1.62890000 1.63095000 1.62974672 0.00149948 3847 1519045200 2018.02.19 13:00 1.63080000 1.63013000 1.62920000 1.63097000 1.62978322 0.00147635 2390 1519048800 2018.02.19 14:00 1.63011000 1.62905000 1.62845000 1.63043000 1.62971339 0.00142953 2066 1519052400 2018.02.19 15:00 1.62905000 1.62605000 1.62560000 1.62970000 1.62936450 0.00140002 5483 1519056000 2018.02.19 16:00 1.62601000 1.62674000 1.62570000 1.62705000 1.62911454 0.00137205 3264 1519059600 2018.02.19 17:00 1.62667000 1.62890000 1.62665000 1.62909000 1.62909411 0.00135774 3438 1519063200 2018.02.19 18:00 1.62886000 1.62955000 1.62830000 1.62970000 1.62913753 0.00133961 2186 1519066800 2018.02.19 19:00 1.62955000 1.62990000 1.62900000 1.63015000 1.62921015 0.00132967 1031 1519070400 2018.02.19 20:00 1.62985000 1.62960000 1.62885000 1.62998000 1.62924727 0.00132255 788 1519074000 2018.02.19 21:00 1.62955000 1.62985000 1.62955000 1.63025000 1.62930468 0.00133361 252 1519077600 2018.02.19 22:00 1.62980000 1.62955000 1.62945000 1.63000000 1.62932804 0.00134095 150 1519081200 2018.02.19 23:00 1.62955000 1.62884000 1.62865000 1.62959000 1.62928156 0.00132403 511 1519084800 2018.02.20 00:00 1.62950000 1.62889000 1.62822000 1.62950000 1.62924427 0.00130583 535 1519088400 2018.02.20 01:00 1.62894000 1.62956000 1.62881000 1.62974000 1.62927434 0.00131481 1378 1519092000 2018.02.20 02:00 1.62957000 1.62965000 1.62915000 1.62997000 1.62931012 0.00132925 2802 1519095600 2018.02.20 03:00 1.62965000 1.63015000 1.62955000 1.63051000 1.62939011 0.00134144 5250 1519099200 2018.02.20 04:00 1.63015000 1.62885000 1.62850000 1.63024000 1.62933867 0.00131807 2939 1519102800 2018.02.20 05:00 1.62880000 1.62890000 1.62827000 1.62917000 1.62929689 0.00125013 2048 1519106400 2018.02.20 06:00 1.62890000 1.62880000 1.62835000 1.62923000 1.62924957 0.00106950 3400 1519110000 2018.02.20 07:00 1.62882000 1.63069000 1.62865000 1.63071000 1.62938675 0.00112846 2709 1519113600 2018.02.20 08:00 1.63067000 1.62905000 1.62875000 1.63067000 1.62935468 0.00107761 4370 1519117200 2018.02.20 09:00 1.62905000 1.62866000 1.62794000 1.63030000 1.62928852 0.00105873 10061 1519120800 2018.02.20 10:00 1.62867000 1.62945000 1.62740000 1.62968000 1.62930390 0.00106112 9314 1519124400 2018.02.20 11:00 1.62947000 1.62830000 1.62825000 1.63035000 1.62920829 0.00079693 7120 1519128000 2018.02.20 12:00 1.62830000 1.62721000 1.62670000 1.62865000 1.62901798 0.00075489 6776 1519131600 2018.02.20 13:00 1.62723000 1.62830000 1.62646000 1.62869000 1.62894960 0.00078917 4684 1519135200 2018.02.20 14:00 1.62831000 1.62745000 1.62695000 1.62875000 1.62880678 0.00088067 3707 1519138800 2018.02.20 15:00 1.62745000 1.62670000 1.62610000 1.62775000 1.62860613 0.00101214 5875 1519142400 2018.02.20 16:00 1.62670000 1.62782000 1.62630000 1.62910000 1.62853126 0.00102255 8427 1519146000 2018.02.20 17:00 1.62782000 1.62680000 1.62635000 1.62815000 1.62836638 0.00108861 9318 1519149600 2018.02.20 18:00 1.62683000 1.62780000 1.62600000 1.62803000 1.62831244 0.00107633 7221 1519153200 2018.02.20 19:00 1.62780000 1.62785000 1.62705000 1.62855000 1.62826840 0.00108517 5391 1519156800 2018.02.20 20:00 1.62785000 1.62740000 1.62695000 1.62825000 1.62818569 0.00111179 2929 1519160400 2018.02.20 21:00 1.62740000 1.62780000 1.62705000 1.62813000 1.62814896 0.00107927 1836 1519164000 2018.02.20 22:00 1.62775000 1.62745000 1.62740000 1.62815000 1.62808239 0.00104754 1129 1519167600 2018.02.20 23:00 1.62745000 1.62745000 1.62705000 1.62805000 1.62802216 0.00095589 846 1519171200 2018.02.21 00:00 1.62579000 1.62715000 1.62565000 1.62775000 1.62793910 0.00096398 517 1519174800 2018.02.21 01:00 1.62714000 1.62715000 1.62663000 1.62790000 1.62786395 0.00096105 1003 1519178400 2018.02.21 02:00 1.62710000 1.62705000 1.62670000 1.62790000 1.62778643 0.00095963 3235 1519182000 2018.02.21 03:00 1.62705000 1.62691000 1.62670000 1.62770000 1.62770296 0.00072679 3638 1519185600 2018.02.21 04:00 1.62696000 1.62675000 1.62651000 1.62733000 1.62761220 0.00068371 3582 1519189200 2018.02.21 05:00 1.62675000 1.62655000 1.62645000 1.62751000 1.62751104 0.00067069 3486 1519192800 2018.02.21 06:00 1.62650000 1.62754000 1.62650000 1.62757000 1.62751380 0.00051251 3612 1519196400 2018.02.21 07:00 1.62753000 1.62753000 1.62710000 1.62796000 1.62751534 0.00048202 2746 1519200000 2018.02.21 08:00 1.62753000 1.62800000 1.62745000 1.62831000 1.62756150 0.00050472 3647 1519203600 2018.02.21 09:00 1.62800000 1.62698000 1.62615000 1.62845000 1.62750612 0.00046819 6904 1519207200 2018.02.21 10:00 1.62698000 1.62691000 1.62600000 1.62748000 1.62744935 0.00046293 6896 1519210800 2018.02.21 11:00 1.62692000 1.62890000 1.62605000 1.62915000 1.62758750 0.00057190 5556 1519214400 2018.02.21 12:00 1.62885000 1.62777000 1.62675000 1.62885000 1.62760488 0.00057733 4373 1519218000 2018.02.21 13:00 1.62777000 1.62690000 1.62670000 1.62793000 1.62753775 0.00054925 3442 1519221600 2018.02.21 14:00 1.62695000 1.62576000 1.62520000 1.62721000 1.62736844 0.00063327 8837 1519225200 2018.02.21 15:00 1.62586000 1.62743000 1.62547000 1.62749000 1.62737430 0.00062516 8835 1519228800 2018.02.21 16:00 1.62743000 1.62719000 1.62697000 1.62832000 1.62735675 0.00062349 13327 1519232400 2018.02.21 17:00 1.62712000 1.62628000 1.62604000 1.62790000 1.62725420 0.00064161 12553 1519236000 2018.02.21 18:00 1.62625000 1.62633000 1.62531000 1.62724000 1.62716618 0.00066160 9632 1519239600 2018.02.21 19:00 1.62632000 1.62677000 1.62595000 1.62706000 1.62712845 0.00066136 3063 1519243200 2018.02.21 20:00 1.62677000 1.62660000 1.62645000 1.62730000 1.62707812 0.00066894 2189 1519246800 2018.02.21 21:00 1.62660000 1.62615000 1.62528000 1.62799000 1.62698973 0.00069782 13422 1519250400 2018.02.21 22:00 1.62610000 1.62625000 1.62508000 1.62688000 1.62691928 0.00071904 4953 1519254000 2018.02.21 23:00 1.62630000 1.62585000 1.62575000 1.62690000 1.62681744 0.00076492 1775 1519257600 2018.02.22 00:00 1.62530000 1.62553000 1.62480000 1.62620000 1.62669483 0.00083275 826 1519261200 2018.02.22 01:00 1.62551000 1.62620000 1.62550000 1.62670000 1.62664770 0.00084906 999 1519264800 2018.02.22 02:00 1.62622000 1.62580000 1.62541000 1.62673000 1.62656697 0.00086087 3769 1519268400 2018.02.22 03:00 1.62580000 1.62520000 1.62515000 1.62655000 1.62643678 0.00090781 4874 1519272000 2018.02.22 04:00 1.62520000 1.62560000 1.62505000 1.62627000 1.62635709 0.00086981 3272 1519275600 2018.02.22 05:00 1.62560000 1.62665000 1.62555000 1.62677000 1.62638499 0.00085678 2199 1519279200 2018.02.22 06:00 1.62665000 1.62590000 1.62590000 1.62688000 1.62633880 0.00086050 2514 1519282800 2018.02.22 07:00 1.62590000 1.62585000 1.62535000 1.62618000 1.62629224 0.00065040 2523 1519286400 2018.02.22 08:00 1.62585000 1.62540000 1.62505000 1.62632000 1.62620727 0.00058491 3601 1519290000 2018.02.22 09:00 1.62540000 1.62465000 1.62455000 1.62584000 1.62605896 0.00064847 5953 1519293600 2018.02.22 10:00 1.62461000 1.62632000 1.62430000 1.62664000 1.62608382 0.00064665 8319 1519297200 2018.02.22 11:00 1.62633000 1.62615000 1.62535000 1.62682000 1.62609012 0.00057310 7142 1519300800 2018.02.22 12:00 1.62612000 1.62487000 1.62455000 1.62633000 1.62597392 0.00056194 4801 1519304400 2018.02.22 13:00 1.62490000 1.62442000 1.62395000 1.62550000 1.62582593 0.00063992 3802 1519308000 2018.02.22 14:00 1.62440000 1.62270000 1.62265000 1.62629000 1.62552822 0.00093009 8189 1519311600 2018.02.22 15:00 1.62271000 1.62526000 1.62225000 1.62560000 1.62550268 0.00089120 9029 1519315200 2018.02.22 16:00 1.62525000 1.62598000 1.62485000 1.62677000 1.62554813 0.00086279 11795 1519318800 2018.02.22 17:00 1.62596000 1.62513000 1.62451000 1.62767000 1.62550831 0.00085536 11510 1519322400 2018.02.22 18:00 1.62510000 1.62575000 1.62435000 1.62625000 1.62553133 0.00084249 8077 1519326000 2018.02.22 19:00 1.62575000 1.62685000 1.62550000 1.62711000 1.62565692 0.00090147 4649 1519329600 2018.02.22 20:00 1.62685000 1.62570000 1.62542000 1.62705000 1.62566102 0.00090171 3655 1519333200 2018.02.22 21:00 1.62570000 1.62630000 1.62518000 1.62650000 1.62572188 0.00091617 2231 1519336800 2018.02.22 22:00 1.62630000 1.62590000 1.62525000 1.62662000 1.62573884 0.00092058 1867 1519340400 2018.02.22 23:00 1.62595000 1.62645000 1.62536000 1.62645000 1.62580657 0.00093957 1089 1519344000 2018.02.23 00:00 1.62630000 1.62595000 1.62518000 1.62645000 1.62582023 0.00094195 374 1519347600 2018.02.23 01:00 1.62596000 1.62630000 1.62585000 1.62685000 1.62586592 0.00094199 1414 1519351200 2018.02.23 02:00 1.62630000 1.62546000 1.62538000 1.62654000 1.62582726 0.00093493 2403 1519354800 2018.02.23 03:00 1.62542000 1.62483000 1.62430000 1.62558000 1.62573229 0.00093497 3382 1519358400 2018.02.23 04:00 1.62486000 1.62502000 1.62440000 1.62567000 1.62566445 0.00093115 3445 1519362000 2018.02.23 05:00 1.62502000 1.62535000 1.62439000 1.62545000 1.62563450 0.00090202 3674 1519365600 2018.02.23 06:00 1.62535000 1.62675000 1.62517000 1.62680000 1.62574074 0.00093826 2962 1519369200 2018.02.23 07:00 1.62675000 1.62731000 1.62660000 1.62781000 1.62589019 0.00102728 3464 1519372800 2018.02.23 08:00 1.62731000 1.62755000 1.62621000 1.62800000 1.62604827 0.00110043 4664 1519376400 2018.02.23 09:00 1.62750000 1.62752000 1.62615000 1.62765000 1.62618843 0.00111672 6938 1519380000 2018.02.23 10:00 1.62750000 1.62819000 1.62655000 1.62874000 1.62637906 0.00093777 9245 1519383600 2018.02.23 11:00 1.62820000 1.62803000 1.62771000 1.62908000 1.62653629 0.00099882 7207 1519387200 2018.02.23 12:00 1.62803000 1.62675000 1.62655000 1.62878000 1.62655665 0.00099612 5203 1519390800 2018.02.23 13:00 1.62678000 1.62666000 1.62525000 1.62714000 1.62656649 0.00094530 6955 1519394400 2018.02.23 14:00 1.62665000 1.62510000 1.62500000 1.62686000 1.62642682 0.00096973 5908 1519398000 2018.02.23 15:00 1.62514000 1.62512000 1.62411000 1.62570000 1.62630236 0.00100186 6563 1519401600 2018.02.23 16:00 1.62512000 1.62583000 1.62435000 1.62600000 1.62625738 0.00100010 6696 1519405200 2018.02.23 17:00 1.62583000 1.62479000 1.62395000 1.62741000 1.62611763 0.00105985 10057 1519408800 2018.02.23 18:00 1.62481000 1.62425000 1.62358000 1.62492000 1.62593976 0.00115854 6410 1519412400 2018.02.23 19:00 1.62425000 1.62395000 1.62300000 1.62440000 1.62575026 0.00126465 2590 1519416000 2018.02.23 20:00 1.62395000 1.62270000 1.62245000 1.62396000 1.62545976 0.00148938 2081 1519419600 2018.02.23 21:00 1.62270000 1.62267000 1.62181000 1.62310000 1.62519406 0.00166308 2373 1519423200 2018.02.23 22:00 1.62269000 1.62256000 1.62240000 1.62350000 1.62494320 0.00183002 1580 1519426800 2018.02.23 23:00 1.62256000 1.62255000 1.62180000 1.62270000 1.62471528 0.00197730 984 1519603200 2018.02.26 00:00 1.62215000 1.62220000 1.62180000 1.62300000 1.62447573 0.00213421 326 1519606800 2018.02.26 01:00 1.62220000 1.62251000 1.62195000 1.62325000 1.62428852 0.00223543 1479 1519610400 2018.02.26 02:00 1.62252000 1.62275000 1.62180000 1.62349000 1.62414199 0.00224226 3944 1519614000 2018.02.26 03:00 1.62275000 1.62270000 1.62200000 1.62310000 1.62400466 0.00219254 4482 1519617600 2018.02.26 04:00 1.62270000 1.62316000 1.62230000 1.62351000 1.62392421 0.00207377 4037 1519621200 2018.02.26 05:00 1.62318000 1.62280000 1.62255000 1.62336000 1.62381715 0.00194970 2106 1519624800 2018.02.26 06:00 1.62281000 1.62281000 1.62245000 1.62321000 1.62372123 0.00171440 1846 1519628400 2018.02.26 07:00 1.62279000 1.62332000 1.62265000 1.62385000 1.62368302 0.00142243 3416 1519632000 2018.02.26 08:00 1.62330000 1.62374000 1.62320000 1.62393000 1.62368844 0.00124659 4533 1519635600 2018.02.26 09:00 1.62373000 1.62149000 1.62146000 1.62413000 1.62347907 0.00112082 7241 1519639200 2018.02.26 10:00 1.62150000 1.62192000 1.62110000 1.62265000 1.62333058 0.00108762 7333 1519642800 2018.02.26 11:00 1.62190000 1.62335000 1.62185000 1.62380000 1.62333243 0.00101177 6372 1519646400 2018.02.26 12:00 1.62330000 1.62375000 1.62243000 1.62469000 1.62337220 0.00086524 5223 1519650000 2018.02.26 13:00 1.62375000 1.62354000 1.62320000 1.62386000 1.62338818 0.00081470 4244 1519653600 2018.02.26 14:00 1.62354000 1.62200000 1.62200000 1.62374000 1.62325597 0.00076885 3609 1519657200 2018.02.26 15:00 1.62199000 1.62125000 1.62125000 1.62316000 1.62306493 0.00076675 4519 1519660800 2018.02.26 16:00 1.62125000 1.62130000 1.62100000 1.62230000 1.62289684 0.00078433 6319 1519664400 2018.02.26 17:00 1.62135000 1.61962000 1.61878000 1.62156000 1.62258476 0.00098892 11887 1519668000 2018.02.26 18:00 1.61960000 1.61975000 1.61915000 1.62192000 1.62231478 0.00114570 7936 1519671600 2018.02.26 19:00 1.61975000 1.62030000 1.61905000 1.62056000 1.62212290 0.00122906 3966 1519675200 2018.02.26 20:00 1.62030000 1.62095000 1.62022000 1.62100000 1.62201119 0.00126401 1566 1519678800 2018.02.26 21:00 1.62095000 1.62070000 1.62045000 1.62116000 1.62188632 0.00130347 1594 1519682400 2018.02.26 22:00 1.62071000 1.62095000 1.62025000 1.62095000 1.62179715 0.00131470 1417 1519686000 2018.02.26 23:00 1.62090000 1.62110000 1.62060000 1.62130000 1.62173075 0.00131481 720 1519689600 2018.02.27 00:00 1.62070000 1.61995000 1.61925000 1.62070000 1.62156116 0.00134665 421 1519693200 2018.02.27 01:00 1.61995000 1.62095000 1.61970000 1.62105000 1.62150295 0.00132952 972 1519696800 2018.02.27 02:00 1.62095000 1.62155000 1.62080000 1.62181000 1.62150743 0.00129681 4103 1519700400 2018.02.27 03:00 1.62155000 1.62225000 1.62135000 1.62225000 1.62157815 0.00124425 4329 1519704000 2018.02.27 04:00 1.62225000 1.62370000 1.62200000 1.62380000 1.62178023 0.00126670 3298 1519707600 2018.02.27 05:00 1.62366000 1.62320000 1.62285000 1.62397000 1.62191545 0.00132931 3338 1519711200 2018.02.27 06:00 1.62320000 1.62347000 1.62270000 1.62354000 1.62206350 0.00140680 1968 1519714800 2018.02.27 07:00 1.62346000 1.62425000 1.62317000 1.62475000 1.62227174 0.00152285 3227 1519718400 2018.02.27 08:00 1.62416000 1.62420000 1.62370000 1.62458000 1.62245538 0.00161909 3920 1519722000 2018.02.27 09:00 1.62418000 1.62637000 1.62388000 1.62667000 1.62282820 0.00197206 7327 1519725600 2018.02.27 10:00 1.62639000 1.62630000 1.62575000 1.62705000 1.62315885 0.00224603 8407 1519729200 2018.02.27 11:00 1.62631000 1.62635000 1.62600000 1.62693000 1.62346277 0.00243911 5004 1519732800 2018.02.27 12:00 1.62631000 1.62585000 1.62500000 1.62698000 1.62369013 0.00253964 5058 1519736400 2018.02.27 13:00 1.62582000 1.62435000 1.62400000 1.62613000 1.62375297 0.00239917 4327 1519740000 2018.02.27 14:00 1.62436000 1.62465000 1.62420000 1.62491000 1.62383840 0.00226255 2863 1519743600 2018.02.27 15:00 1.62466000 1.62230000 1.62210000 1.62477000 1.62369189 0.00210640 10398 1519747200 2018.02.27 16:00 1.62230000 1.62130000 1.62075000 1.62281000 1.62346409 0.00204180 9562 1519750800 2018.02.27 17:00 1.62130000 1.61955000 1.61851000 1.62162000 1.62309132 0.00210771 18019 1519754400 2018.02.27 18:00 1.61955000 1.61845000 1.61835000 1.62053000 1.62264929 0.00232571 8945 1519758000 2018.02.27 19:00 1.61845000 1.61900000 1.61757000 1.61918000 1.62230174 0.00249990 5384 1519761600 2018.02.27 20:00 1.61895000 1.61865000 1.61855000 1.61967000 1.62195395 0.00267044 2307 1519765200 2018.02.27 21:00 1.61865000 1.61875000 1.61835000 1.61915000 1.62164881 0.00285613 2090 1519768800 2018.02.27 22:00 1.61876000 1.61920000 1.61865000 1.61925000 1.62141559 0.00299302 1734 1519772400 2018.02.27 23:00 1.61918000 1.61990000 1.61905000 1.62000000 1.62127125 0.00306089 900 1519776000 2018.02.28 00:00 1.61970000 1.61975000 1.61929000 1.62000000 1.62112637 0.00308327 788 1519779600 2018.02.28 01:00 1.61975000 1.61914000 1.61914000 1.62002000 1.62093719 0.00314466 1219 1519783200 2018.02.28 02:00 1.61915000 1.62055000 1.61871000 1.62108000 1.62090032 0.00310663 3953 1519786800 2018.02.28 03:00 1.62053000 1.61990000 1.61980000 1.62090000 1.62080505 0.00305065 5059 1519790400 2018.02.28 04:00 1.61991000 1.61995000 1.61945000 1.62035000 1.62072362 0.00298139 4221 1519794000 2018.02.28 05:00 1.61996000 1.62040000 1.61975000 1.62096000 1.62069279 0.00270759 3791 1519797600 2018.02.28 06:00 1.62040000 1.61997000 1.61980000 1.62040000 1.62062396 0.00241207 1795 1519801200 2018.02.28 07:00 1.61997000 1.62026000 1.61975000 1.62045000 1.62058929 0.00204559 2259 1519804800 2018.02.28 08:00 1.62028000 1.62035000 1.61945000 1.62066000 1.62056650 0.00167084 4658 1519808400 2018.02.28 09:00 1.62032000 1.61907000 1.61895000 1.62071000 1.62042398 0.00143608 6677 1519812000 2018.02.28 10:00 1.61906000 1.61730000 1.61600000 1.61911000 1.62012646 0.00114337 9251 1519815600 2018.02.28 11:00 1.61729000 1.61680000 1.61615000 1.61747000 1.61980965 0.00112784 8372 1519819200 2018.02.28 12:00 1.61680000 1.61635000 1.61571000 1.61752000 1.61948016 0.00120119 8027 1519822800 2018.02.28 13:00 1.61632000 1.61665000 1.61578000 1.61713000 1.61921062 0.00129129 6401 1519826400 2018.02.28 14:00 1.61660000 1.61615000 1.61555000 1.61694000 1.61891913 0.00141893 5975 1519830000 2018.02.28 15:00 1.61610000 1.61686000 1.61540000 1.61696000 1.61872303 0.00148855 7061 1519833600 2018.02.28 16:00 1.61687000 1.61583000 1.61575000 1.61752000 1.61844750 0.00163501 6976 1519837200 2018.02.28 17:00 1.61589000 1.61333000 1.61325000 1.61626000 1.61796012 0.00203844 12040 1519840800 2018.02.28 18:00 1.61335000 1.61561000 1.61320000 1.61632000 1.61773630 0.00212478 8252 1519844400 2018.02.28 19:00 1.61559000 1.61540000 1.61500000 1.61646000 1.61751379 0.00217070 3731 1519848000 2018.02.28 20:00 1.61540000 1.61547000 1.61480000 1.61565000 1.61731915 0.00219253 2666 1519851600 2018.02.28 21:00 1.61552000 1.61585000 1.61533000 1.61620000 1.61717923 0.00220187 1711 1519855200 2018.02.28 22:00 1.61593000 1.61630000 1.61520000 1.61635000 1.61709549 0.00208832 2131 1519858800 2018.02.28 23:00 1.61630000 1.61520000 1.61510000 1.61643000 1.61691497 0.00204976 1308 1519862400 2018.03.01 00:00 1.61505000 1.61531000 1.61505000 1.61620000 1.61676211 0.00197372 663 1519866000 2018.03.01 01:00 1.61532000 1.61560000 1.61530000 1.61600000 1.61665144 0.00181552 771 1519869600 2018.03.01 02:00 1.61560000 1.61670000 1.61550000 1.61691000 1.61665606 0.00165736 4419 1519873200 2018.03.01 03:00 1.61670000 1.61693000 1.61635000 1.61717000 1.61668215 0.00145522 3580 1519876800 2018.03.01 04:00 1.61693000 1.61635000 1.61630000 1.61734000 1.61665052 0.00119082 3079 1519880400 2018.03.01 05:00 1.61635000 1.61605000 1.61538000 1.61664000 1.61659333 0.00103561 2594 1519884000 2018.03.01 06:00 1.61602000 1.61593000 1.61550000 1.61637000 1.61653015 0.00099506 2308 1519887600 2018.03.01 07:00 1.61596000 1.61620000 1.61546000 1.61658000 1.61649871 0.00097649 2285 1519891200 2018.03.01 08:00 1.61619000 1.61715000 1.61580000 1.61754000 1.61656074 0.00102291 4014 1519894800 2018.03.01 09:00 1.61710000 1.61685000 1.61680000 1.61808000 1.61658829 0.00104132 6778 1519898400 2018.03.01 10:00 1.61685000 1.61655000 1.61597000 1.61755000 1.61658464 0.00103458 8367 1519902000 2018.03.01 11:00 1.61655000 1.61705000 1.61567000 1.61732000 1.61662896 0.00106428 7426 1519905600 2018.03.01 12:00 1.61705000 1.61715000 1.61690000 1.61801000 1.61667858 0.00108368 5443 1519909200 2018.03.01 13:00 1.61715000 1.61633000 1.61605000 1.61717000 1.61664538 0.00076749 4393 1519912800 2018.03.01 14:00 1.61632000 1.61480000 1.61480000 1.61656000 1.61646963 0.00075198 5140 1519916400 2018.03.01 15:00 1.61486000 1.61618000 1.61453000 1.61637000 1.61644205 0.00070583 5701 1519920000 2018.03.01 16:00 1.61616000 1.61609000 1.61498000 1.61692000 1.61640852 0.00066630 8295 1519923600 2018.03.01 17:00 1.61609000 1.61595000 1.61421000 1.61783000 1.61636485 0.00065230 18052 1519927200 2018.03.01 18:00 1.61595000 1.61795000 1.61540000 1.61860000 1.61651582 0.00076711 10181 1519930800 2018.03.01 19:00 1.61793000 1.61940000 1.61789000 1.61950000 1.61679050 0.00099382 6737 1519934400 2018.03.01 20:00 1.61940000 1.61885000 1.61850000 1.62015000 1.61698665 0.00107840 6702 1519938000 2018.03.01 21:00 1.61885000 1.62220000 1.61878000 1.62257000 1.61748316 0.00162057 8360 1519941600 2018.03.01 22:00 1.62221000 1.62290000 1.62155000 1.62393000 1.61799905 0.00211505 6553 1519945200 2018.03.01 23:00 1.62285000 1.62305000 1.62222000 1.62370000 1.61848009 0.00250202 1408 1519948800 2018.03.02 00:00 1.62235000 1.62320000 1.62175000 1.62355000 1.61892960 0.00279078 604 1519952400 2018.03.02 01:00 1.62325000 1.62255000 1.62220000 1.62325000 1.61927440 0.00292761 1245 1519956000 2018.03.02 02:00 1.62255000 1.62159000 1.62117000 1.62260000 1.61949494 0.00293701 3739 1519959600 2018.03.02 03:00 1.62158000 1.62237000 1.62085000 1.62279000 1.61976875 0.00298210 4571 1519963200 2018.03.02 04:00 1.62237000 1.62280000 1.62210000 1.62321000 1.62005744 0.00307028 4569 1519966800 2018.03.02 05:00 1.62280000 1.62300000 1.62245000 1.62318000 1.62033769 0.00312046 2606 1519970400 2018.03.02 06:00 1.62300000 1.62305000 1.62291000 1.62353000 1.62059600 0.00311776 2559 1519974000 2018.03.02 07:00 1.62305000 1.62224000 1.62210000 1.62350000 1.62075257 0.00306793 3174 1519977600 2018.03.02 08:00 1.62225000 1.62075000 1.62063000 1.62259000 1.62075233 0.00296024 5094 1519981200 2018.03.02 09:00 1.62075000 1.61960000 1.61875000 1.62082000 1.62064258 0.00279141 7270 1519984800 2018.03.02 10:00 1.61957000 1.62019000 1.61890000 1.62075000 1.62059948 0.00247019 7763 1519988400 2018.03.02 11:00 1.62019000 1.62153000 1.61907000 1.62190000 1.62068810 0.00226096 7517 1519992000 2018.03.02 12:00 1.62150000 1.62250000 1.62130000 1.62328000 1.62086066 0.00201079 6871 1519995600 2018.03.02 13:00 1.62250000 1.62380000 1.62225000 1.62568000 1.62114060 0.00170041 8763 1519999200 2018.03.02 14:00 1.62382000 1.62605000 1.62380000 1.62640000 1.62160816 0.00171077 6361 1520002800 2018.03.02 15:00 1.62603000 1.62615000 1.62495000 1.62703000 1.62204072 0.00178898 8291 1520006400 2018.03.02 16:00 1.62616000 1.62770000 1.62540000 1.62773000 1.62257970 0.00192329 9482 1520010000 2018.03.02 17:00 1.62765000 1.62710000 1.62692000 1.62946000 1.62301020 0.00210848 11317 1520013600 2018.03.02 18:00 1.62712000 1.62600000 1.62597000 1.62737000 1.62329494 0.00219779 7477 1520017200 2018.03.02 19:00 1.62601000 1.62510000 1.62490000 1.62672000 1.62346685 0.00223521 4634 1520020800 2018.03.02 20:00 1.62510000 1.62600000 1.62510000 1.62625000 1.62370811 0.00231386 2686 1520024400 2018.03.02 21:00 1.62600000 1.62585000 1.62520000 1.62638000 1.62391210 0.00236094 2859 1520028000 2018.03.02 22:00 1.62592000 1.62615000 1.62524000 1.62645000 1.62412523 0.00236790 2142 1520031600 2018.03.02 23:00 1.62610000 1.62585000 1.62575000 1.62665000 1.62428949 0.00237626 819 1520208000 2018.03.05 00:00 1.62550000 1.62782000 1.62450000 1.63015000 1.62462573 0.00250008 2906 1520211600 2018.03.05 01:00 1.62781000 1.62480000 1.62433000 1.62784000 1.62464233 0.00247531 5051 1520215200 2018.03.05 02:00 1.62480000 1.62585000 1.62480000 1.62636000 1.62475735 0.00247132 4850 1520218800 2018.03.05 03:00 1.62585000 1.62625000 1.62555000 1.62640000 1.62489950 0.00243387 2964 1520222400 2018.03.05 04:00 1.62625000 1.62566000 1.62530000 1.62645000 1.62497193 0.00225450 3005 1520226000 2018.03.05 05:00 1.62564000 1.62615000 1.62540000 1.62636000 1.62508413 0.00190857 2460 1520229600 2018.03.05 06:00 1.62615000 1.62606000 1.62555000 1.62635000 1.62517707 0.00154982 2298 1520233200 2018.03.05 07:00 1.62605000 1.62530000 1.62505000 1.62642000 1.62518878 0.00131264 2404 1520236800 2018.03.05 08:00 1.62530000 1.62337000 1.62325000 1.62575000 1.62501556 0.00133649 5415 1520240400 2018.03.05 09:00 1.62335000 1.62281000 1.62105000 1.62395000 1.62480551 0.00152631 10163 1520244000 2018.03.05 10:00 1.62280000 1.62585000 1.62272000 1.62663000 1.62490498 0.00145622 11143 1520247600 2018.03.05 11:00 1.62585000 1.62595000 1.62459000 1.62680000 1.62500451 0.00139040 6404 1520251200 2018.03.05 12:00 1.62585000 1.62415000 1.62365000 1.62651000 1.62492313 0.00130788 5880 1520254800 2018.03.05 13:00 1.62411000 1.62382000 1.62245000 1.62450000 1.62481807 0.00128608 4422 1520258400 2018.03.05 14:00 1.62382000 1.62256000 1.62165000 1.62409000 1.62460301 0.00144175 4775 1520262000 2018.03.05 15:00 1.62256000 1.62485000 1.62210000 1.62500000 1.62462653 0.00142801 4119 1520265600 2018.03.05 16:00 1.62480000 1.62651000 1.62447000 1.62662000 1.62480591 0.00138558 7691 1520269200 2018.03.05 17:00 1.62650000 1.62552000 1.62409000 1.62696000 1.62487392 0.00135394 10276 1520272800 2018.03.05 18:00 1.62553000 1.62578000 1.62475000 1.62756000 1.62496021 0.00131761 8258 1520276400 2018.03.05 19:00 1.62582000 1.62590000 1.62502000 1.62669000 1.62504972 0.00130275 3979 1520280000 2018.03.05 20:00 1.62590000 1.62525000 1.62474000 1.62600000 1.62506879 0.00114593 2309 1520283600 2018.03.05 21:00 1.62525000 1.62520000 1.62480000 1.62627000 1.62508129 0.00114402 2025 1520287200 2018.03.05 22:00 1.62523000 1.62640000 1.62497000 1.62645000 1.62520688 0.00116638 2446 1520290800 2018.03.05 23:00 1.62635000 1.62615000 1.62580000 1.62635000 1.62529670 0.00116903 946 1520294400 2018.03.06 00:00 1.62585000 1.62600000 1.62554000 1.62650000 1.62536368 0.00118533 777 1520298000 2018.03.06 01:00 1.62599000 1.62620000 1.62576000 1.62657000 1.62544333 0.00120185 1217 1520301600 2018.03.06 02:00 1.62620000 1.62628000 1.62557000 1.62660000 1.62552301 0.00122750 4468 1520305200 2018.03.06 03:00 1.62625000 1.62762000 1.62613000 1.62807000 1.62572273 0.00136004 4835 1520308800 2018.03.06 04:00 1.62765000 1.62748000 1.62705000 1.62826000 1.62589009 0.00135100 3304 1520312400 2018.03.06 05:00 1.62748000 1.62735000 1.62670000 1.62769000 1.62602913 0.00123216 2835 1520316000 2018.03.06 06:00 1.62735000 1.62740000 1.62700000 1.62751000 1.62615968 0.00129716 1831 1520319600 2018.03.06 07:00 1.62740000 1.62700000 1.62678000 1.62768000 1.62623971 0.00132979 2670 1520323200 2018.03.06 08:00 1.62698000 1.62756000 1.62656000 1.62791000 1.62636546 0.00130492 5213 1520326800 2018.03.06 09:00 1.62757000 1.62771000 1.62710000 1.62857000 1.62649351 0.00123239 7556 1520330400 2018.03.06 10:00 1.62772000 1.62820000 1.62740000 1.62868000 1.62665603 0.00095353 7291 1520334000 2018.03.06 11:00 1.62821000 1.62820000 1.62720000 1.62851000 1.62680308 0.00093717 5000 1520337600 2018.03.06 12:00 1.62822000 1.62805000 1.62700000 1.62855000 1.62692183 0.00098766 4490 1520341200 2018.03.06 13:00 1.62806000 1.63160000 1.62740000 1.63210000 1.62736737 0.00142866 10655 1520344800 2018.03.06 14:00 1.63160000 1.63222000 1.63065000 1.63276000 1.62782953 0.00181288 7716 1520348400 2018.03.06 15:00 1.63224000 1.63260000 1.63170000 1.63314000 1.62828386 0.00213097 5828 1520352000 2018.03.06 16:00 1.63262000 1.63140000 1.63095000 1.63305000 1.62858063 0.00219191 9086 1520355600 2018.03.06 17:00 1.63140000 1.63210000 1.63110000 1.63259000 1.62891581 0.00225873 10792 1520359200 2018.03.06 18:00 1.63210000 1.63332000 1.63205000 1.63401000 1.62933526 0.00246855 9322 1520362800 2018.03.06 19:00 1.63331000 1.63127000 1.63106000 1.63344000 1.62951952 0.00243706 4348 1520366400 2018.03.06 20:00 1.63127000 1.63295000 1.63120000 1.63318000 1.62984623 0.00247827 2666 1520370000 2018.03.06 21:00 1.63295000 1.63270000 1.63210000 1.63350000 1.63011802 0.00246263 1694 1520373600 2018.03.06 22:00 1.63270000 1.63240000 1.63225000 1.63295000 1.63033535 0.00238869 1319 1520377200 2018.03.06 23:00 1.63235000 1.63250000 1.63230000 1.63313000 1.63054151 0.00238108 938 1520380800 2018.03.07 00:00 1.63190000 1.63445000 1.63190000 1.63465000 1.63091374 0.00246935 2512 1520384400 2018.03.07 01:00 1.63450000 1.63675000 1.63445000 1.63797000 1.63146958 0.00271251 2686 1520388000 2018.03.07 02:00 1.63671000 1.63580000 1.63565000 1.63785000 1.63188200 0.00276814 5282 1520391600 2018.03.07 03:00 1.63580000 1.63491000 1.63445000 1.63590000 1.63217038 0.00265328 5049 1520395200 2018.03.07 04:00 1.63493000 1.63435000 1.63405000 1.63540000 1.63237796 0.00250125 3105 1520398800 2018.03.07 05:00 1.63435000 1.63445000 1.63400000 1.63513000 1.63257530 0.00231686 3304 1520402400 2018.03.07 06:00 1.63445000 1.63425000 1.63411000 1.63489000 1.63273480 0.00212141 2063 1520406000 2018.03.07 07:00 1.63425000 1.63460000 1.63420000 1.63515000 1.63291243 0.00188043 2377 1520409600 2018.03.07 08:00 1.63460000 1.63460000 1.63445000 1.63571000 1.63307315 0.00153158 5668 1520413200 2018.03.07 09:00 1.63461000 1.63227000 1.63215000 1.63499000 1.63299666 0.00152964 7276 1520416800 2018.03.07 10:00 1.63228000 1.63215000 1.63165000 1.63304000 1.63291603 0.00155939 7265 1520420400 2018.03.07 11:00 1.63215000 1.63315000 1.63165000 1.63368000 1.63293831 0.00155019 5863 1520424000 2018.03.07 12:00 1.63310000 1.63400000 1.63271000 1.63532000 1.63303942 0.00148584 6532 1520427600 2018.03.07 13:00 1.63400000 1.63125000 1.63125000 1.63430000 1.63286900 0.00159558 4488 1520431200 2018.03.07 14:00 1.63125000 1.63210000 1.63060000 1.63240000 1.63279577 0.00163391 5578 1520434800 2018.03.07 15:00 1.63212000 1.63175000 1.63112000 1.63274000 1.63269617 0.00166489 7691 1520438400 2018.03.07 16:00 1.63175000 1.63099000 1.63050000 1.63205000 1.63253368 0.00178673 6073 1520442000 2018.03.07 17:00 1.63099000 1.63091000 1.62915000 1.63175000 1.63237904 0.00189973 8313 1520445600 2018.03.07 18:00 1.63093000 1.63150000 1.63030000 1.63170000 1.63229532 0.00195318 5056 1520449200 2018.03.07 19:00 1.63145000 1.63145000 1.63114000 1.63220000 1.63221482 0.00200355 4376 1520452800 2018.03.07 20:00 1.63145000 1.63175000 1.63120000 1.63234000 1.63217055 0.00196466 2303 1520456400 2018.03.07 21:00 1.63175000 1.63108000 1.63095000 1.63200000 1.63206669 0.00173952 2118 1520460000 2018.03.07 22:00 1.63110000 1.63095000 1.63055000 1.63180000 1.63196033 0.00158777 1731 1520463600 2018.03.07 23:00 1.63090000 1.63080000 1.63065000 1.63134000 1.63184983 0.00150551 903 1520467200 2018.03.08 00:00 1.63075000 1.63095000 1.63065000 1.63108000 1.63176413 0.00143876 1155 1520470800 2018.03.08 01:00 1.63095000 1.63100000 1.63085000 1.63145000 1.63169135 0.00133756 818 1520474400 2018.03.08 02:00 1.63100000 1.63125000 1.63040000 1.63150000 1.63164932 0.00122183 2896 1520478000 2018.03.08 03:00 1.63126000 1.63071000 1.63035000 1.63173000 1.63155986 0.00106028 3569 1520481600 2018.03.08 04:00 1.63072000 1.63030000 1.63000000 1.63115000 1.63143987 0.00086324 2904 1520485200 2018.03.08 05:00 1.63030000 1.63000000 1.62936000 1.63052000 1.63130274 0.00090709 2711 1520488800 2018.03.08 06:00 1.63000000 1.63030000 1.62957000 1.63055000 1.63120724 0.00092065 1767 1520492400 2018.03.08 07:00 1.63030000 1.63004000 1.62985000 1.63074000 1.63109608 0.00085295 2539 1520496000 2018.03.08 08:00 1.63005000 1.62920000 1.62880000 1.63075000 1.63091550 0.00067268 3377 1520499600 2018.03.08 09:00 1.62921000 1.63090000 1.62890000 1.63106000 1.63091402 0.00066848 6047 1520503200 2018.03.08 10:00 1.63086000 1.63045000 1.63000000 1.63156000 1.63086983 0.00061677 7818 1520506800 2018.03.08 11:00 1.63045000 1.63011000 1.62957000 1.63066000 1.63079747 0.00059652 6616 1520510400 2018.03.08 12:00 1.63009000 1.62912000 1.62901000 1.63036000 1.63063771 0.00068513 5067 1520514000 2018.03.08 13:00 1.62911000 1.62965000 1.62867000 1.62971000 1.63054364 0.00071528 4696 1520517600 2018.03.08 14:00 1.62965000 1.63329000 1.62912000 1.63474000 1.63080520 0.00092084 9002 1520521200 2018.03.08 15:00 1.63331000 1.63160000 1.63025000 1.63603000 1.63088089 0.00094051 18120 1520524800 2018.03.08 16:00 1.63160000 1.62699000 1.62682000 1.63194000 1.63051033 0.00118753 12731 1520528400 2018.03.08 17:00 1.62698000 1.62436000 1.62415000 1.62730000 1.62992459 0.00177369 12443 1520532000 2018.03.08 18:00 1.62436000 1.62220000 1.62130000 1.62518000 1.62918891 0.00249605 8422 1520535600 2018.03.08 19:00 1.62220000 1.62325000 1.62200000 1.62343000 1.62862330 0.00287940 2962 1520539200 2018.03.08 20:00 1.62321000 1.62290000 1.62200000 1.62333000 1.62807822 0.00319939 2749 1520542800 2018.03.08 21:00 1.62291000 1.62124000 1.62105000 1.62291000 1.62742696 0.00360298 4194 1520546400 2018.03.08 22:00 1.62124000 1.62190000 1.62080000 1.62232000 1.62690059 0.00381837 3403 1520550000 2018.03.08 23:00 1.62185000 1.62180000 1.62140000 1.62220000 1.62641482 0.00399425 1113 1520553600 2018.03.09 00:00 1.62150000 1.62185000 1.62135000 1.62250000 1.62598007 0.00412177 884 1520557200 2018.03.09 01:00 1.62180000 1.62125000 1.62105000 1.62215000 1.62552959 0.00425196 1160 1520560800 2018.03.09 02:00 1.62126000 1.62240000 1.62095000 1.62273000 1.62523153 0.00423491 3685 1520564400 2018.03.09 03:00 1.62240000 1.62235000 1.62160000 1.62294000 1.62495710 0.00419560 5637 1520568000 2018.03.09 04:00 1.62237000 1.62265000 1.62203000 1.62296000 1.62473738 0.00415472 3175 1520571600 2018.03.09 05:00 1.62265000 1.62303000 1.62245000 1.62303000 1.62457477 0.00395718 2569 1520575200 2018.03.09 06:00 1.62303000 1.62278000 1.62252000 1.62318000 1.62440384 0.00376547 2616 1520578800 2018.03.09 07:00 1.62275000 1.62285000 1.62265000 1.62330000 1.62425586 0.00356149 2146 1520582400 2018.03.09 08:00 1.62285000 1.62295000 1.62230000 1.62327000 1.62413149 0.00339917 3541 1520586000 2018.03.09 09:00 1.62295000 1.62307000 1.62196000 1.62311000 1.62403039 0.00316515 6663 1520589600 2018.03.09 10:00 1.62306000 1.62240000 1.62125000 1.62370000 1.62387512 0.00237223 7521 1520593200 2018.03.09 11:00 1.62242000 1.62165000 1.62145000 1.62400000 1.62366320 0.00156059 6420 1520596800 2018.03.09 12:00 1.62165000 1.61980000 1.61960000 1.62177000 1.62329528 0.00133625 5897 1520600400 2018.03.09 13:00 1.61980000 1.62055000 1.61955000 1.62117000 1.62303382 0.00125371 4734 1520604000 2018.03.09 14:00 1.62057000 1.62049000 1.62000000 1.62083000 1.62279155 0.00120269 5048 1520607600 2018.03.09 15:00 1.62047000 1.61915000 1.61780000 1.62068000 1.62244474 0.00125230 13083 1520611200 2018.03.09 16:00 1.61916000 1.61890000 1.61745000 1.61952000 1.62210715 0.00132874 10314 1520614800 2018.03.09 17:00 1.61892000 1.62025000 1.61870000 1.62174000 1.62193027 0.00132421 12584 1520618400 2018.03.09 18:00 1.62025000 1.62070000 1.61990000 1.62145000 1.62181311 0.00132373 6490 1520622000 2018.03.09 19:00 1.62070000 1.62140000 1.62055000 1.62167000 1.62177376 0.00131892 4090 1520625600 2018.03.09 20:00 1.62140000 1.62070000 1.62055000 1.62150000 1.62167150 0.00132076 2029 1520629200 2018.03.09 21:00 1.62070000 1.62015000 1.62015000 1.62105000 1.62152659 0.00134044 1651 1520632800 2018.03.09 22:00 1.62015000 1.61925000 1.61910000 1.62055000 1.62130978 0.00139512 1891 1520636400 2018.03.09 23:00 1.61920000 1.61984000 1.61910000 1.61997000 1.62116980 0.00140320 621 1520812800 2018.03.12 00:00 1.62080000 1.61903000 1.61882000 1.62140000 1.62096601 0.00142797 487 1520816400 2018.03.12 01:00 1.61899000 1.62035000 1.61881000 1.62040000 1.62090734 0.00135298 596 1520820000 2018.03.12 02:00 1.62030000 1.62060000 1.62015000 1.62060000 1.62087807 0.00128409 47 1520852400 2018.03.12 11:00 1.62066000 1.62110000 1.62062000 1.62122000 1.62089921 0.00121179 232 1520856000 2018.03.12 12:00 1.62109000 1.62030000 1.61995000 1.62119000 1.62084214 0.00110994 2063