Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.82346000 1.82386000 0.00001000 5.00000000 40.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 1.78396000 1.78266000 1.78197000 1.78401000 1.78266000 0.00000000 5259 1510160400 2017.11.08 17:00 1.78268000 1.78387000 1.78214000 1.78411000 1.78277524 0.00000000 5707 1510164000 2017.11.08 18:00 1.78388000 1.78452000 1.78326000 1.78511000 1.78294141 0.00000000 5673 1510167600 2017.11.08 19:00 1.78454000 1.78502000 1.78330000 1.78540000 1.78313937 0.00000000 3290 1510171200 2017.11.08 20:00 1.78503000 1.78596000 1.78441000 1.78596000 1.78340800 0.00000000 2463 1510174800 2017.11.08 21:00 1.78595000 1.78537000 1.78453000 1.78595000 1.78359486 0.00000000 2521 1510178400 2017.11.08 22:00 1.78536000 1.78586000 1.78507000 1.78643000 1.78381058 0.00000000 4001 1510182000 2017.11.08 23:00 1.78586000 1.78597000 1.78566000 1.78632000 1.78401624 0.00000000 1804 1510185600 2017.11.09 00:00 1.78488000 1.78555000 1.78348000 1.78631000 1.78416231 0.00000000 1703 1510189200 2017.11.09 01:00 1.78542000 1.78592000 1.78520000 1.78610000 1.78432971 0.00000000 1336 1510192800 2017.11.09 02:00 1.78593000 1.78683000 1.78543000 1.78703000 1.78456784 0.00000000 3354 1510196400 2017.11.09 03:00 1.78683000 1.78553000 1.78541000 1.78684000 1.78465947 0.00000000 2664 1510200000 2017.11.09 04:00 1.78552000 1.78713000 1.78481000 1.78788000 1.78489476 0.00000000 4104 1510203600 2017.11.09 05:00 1.78713000 1.78764000 1.78671000 1.78773000 1.78515621 0.00000000 3937 1510207200 2017.11.09 06:00 1.78762000 1.78714000 1.78712000 1.78805000 1.78534514 0.00000000 2670 1510210800 2017.11.09 07:00 1.78715000 1.78884000 1.78624000 1.78891000 1.78567799 0.00000000 4807 1510214400 2017.11.09 08:00 1.78883000 1.78837000 1.78801000 1.78907000 1.78593437 0.00000000 3108 1510218000 2017.11.09 09:00 1.78836000 1.78970000 1.78824000 1.79049000 1.78629300 0.00000000 5407 1510221600 2017.11.09 10:00 1.78970000 1.78653000 1.78635000 1.79053000 1.78631557 0.00000000 5446 1510225200 2017.11.09 11:00 1.78655000 1.78308000 1.78294000 1.78695000 1.78600742 0.00175792 6105 1510228800 2017.11.09 12:00 1.78310000 1.78234000 1.78169000 1.78330000 1.78565814 0.00183309 4943 1510232400 2017.11.09 13:00 1.78233000 1.78328000 1.78219000 1.78415000 1.78543165 0.00192416 6306 1510236000 2017.11.09 14:00 1.78329000 1.78444000 1.78274000 1.78596000 1.78533721 0.00195730 5711 1510239600 2017.11.09 15:00 1.78443000 1.78445000 1.78352000 1.78512000 1.78525271 0.00199597 5155 1510243200 2017.11.09 16:00 1.78444000 1.78199000 1.78166000 1.78449000 1.78494198 0.00221959 6221 1510246800 2017.11.09 17:00 1.78200000 1.78472000 1.78191000 1.78490000 1.78492084 0.00222602 6985 1510250400 2017.11.09 18:00 1.78472000 1.78501000 1.78386000 1.78560000 1.78492933 0.00221312 7607 1510254000 2017.11.09 19:00 1.78504000 1.78643000 1.78458000 1.78700000 1.78507225 0.00217792 5905 1510257600 2017.11.09 20:00 1.78643000 1.78679000 1.78298000 1.78899000 1.78523585 0.00215997 5305 1510261200 2017.11.09 21:00 1.78678000 1.78760000 1.78647000 1.78784000 1.78546100 0.00216258 2930 1510264800 2017.11.09 22:00 1.78761000 1.78640000 1.78625000 1.78777000 1.78555043 0.00213586 4135 1510268400 2017.11.09 23:00 1.78640000 1.78637000 1.78596000 1.78694000 1.78562849 0.00213191 1755 1510272000 2017.11.10 00:00 1.78486000 1.78627000 1.78478000 1.78704000 1.78568958 0.00210408 725 1510275600 2017.11.10 01:00 1.78625000 1.78569000 1.78558000 1.78632000 1.78568962 0.00205839 1235 1510279200 2017.11.10 02:00 1.78571000 1.78575000 1.78538000 1.78634000 1.78569537 0.00203269 3764 1510282800 2017.11.10 03:00 1.78576000 1.78708000 1.78576000 1.78768000 1.78582724 0.00194216 3683 1510286400 2017.11.10 04:00 1.78709000 1.78679000 1.78667000 1.78805000 1.78591893 0.00188599 2937 1510290000 2017.11.10 05:00 1.78679000 1.78623000 1.78620000 1.78745000 1.78594856 0.00169731 2548 1510293600 2017.11.10 06:00 1.78623000 1.78635000 1.78617000 1.78703000 1.78598679 0.00170851 2655 1510297200 2017.11.10 07:00 1.78635000 1.78742000 1.78610000 1.78755000 1.78612329 0.00165277 3997 1510300800 2017.11.10 08:00 1.78743000 1.78725000 1.78692000 1.78853000 1.78623059 0.00146868 4037 1510304400 2017.11.10 09:00 1.78724000 1.78657000 1.78307000 1.78735000 1.78626292 0.00132088 6506 1510308000 2017.11.10 10:00 1.78657000 1.78873000 1.78649000 1.78903000 1.78649788 0.00140366 6204 1510311600 2017.11.10 11:00 1.78875000 1.78847000 1.78751000 1.79114000 1.78668570 0.00142435 6538 1510315200 2017.11.10 12:00 1.78846000 1.78921000 1.78805000 1.79030000 1.78692611 0.00112634 4897 1510318800 2017.11.10 13:00 1.78923000 1.79026000 1.78883000 1.79081000 1.78724362 0.00127030 4772 1510322400 2017.11.10 14:00 1.79029000 1.79224000 1.79023000 1.79447000 1.78771947 0.00164157 5670 1510326000 2017.11.10 15:00 1.79224000 1.79599000 1.79224000 1.79799000 1.78850714 0.00253185 6090 1510329600 2017.11.10 16:00 1.79598000 1.79587000 1.79397000 1.79684000 1.78920836 0.00311734 5405 1510333200 2017.11.10 17:00 1.79578000 1.79680000 1.79520000 1.79790000 1.78993138 0.00368811 5916 1510336800 2017.11.10 18:00 1.79682000 1.79711000 1.79522000 1.79726000 1.79061505 0.00410551 6743 1510340400 2017.11.10 19:00 1.79709000 1.79515000 1.79448000 1.79772000 1.79104695 0.00423158 3009 1510344000 2017.11.10 20:00 1.79515000 1.79584000 1.79445000 1.79616000 1.79150343 0.00434271 2675 1510347600 2017.11.10 21:00 1.79582000 1.79541000 1.79484000 1.79645000 1.79187549 0.00431848 2285 1510351200 2017.11.10 22:00 1.79542000 1.79505000 1.79454000 1.79552000 1.79217782 0.00421691 2526 1510354800 2017.11.10 23:00 1.79501000 1.79454000 1.79430000 1.79521000 1.79240279 0.00413386 1555 1510531200 2017.11.13 00:00 1.78875000 1.79131000 1.78870000 1.79353000 1.79229872 0.00393149 1306 1510534800 2017.11.13 01:00 1.79133000 1.78535000 1.78506000 1.79235000 1.79163693 0.00396683 3067 1510538400 2017.11.13 02:00 1.78533000 1.78649000 1.78452000 1.78705000 1.79114675 0.00400210 5817 1510542000 2017.11.13 03:00 1.78648000 1.78582000 1.78514000 1.78665000 1.79063944 0.00418717 2597 1510545600 2017.11.13 04:00 1.78584000 1.78585000 1.78417000 1.78635000 1.79018330 0.00438087 2968 1510549200 2017.11.13 05:00 1.78585000 1.78514000 1.78497000 1.78588000 1.78970299 0.00461917 3828 1510552800 2017.11.13 06:00 1.78512000 1.78592000 1.78512000 1.78641000 1.78934270 0.00483230 2190 1510556400 2017.11.13 07:00 1.78593000 1.78621000 1.78552000 1.78688000 1.78904435 0.00500475 3115 1510560000 2017.11.13 08:00 1.78622000 1.78568000 1.78425000 1.78642000 1.78872394 0.00519933 4038 1510563600 2017.11.13 09:00 1.78570000 1.78263000 1.78157000 1.78580000 1.78814356 0.00560586 7566 1510567200 2017.11.13 10:00 1.78261000 1.77930000 1.77850000 1.78397000 1.78730132 0.00620133 7275 1510570800 2017.11.13 11:00 1.77934000 1.78105000 1.77856000 1.78195000 1.78670595 0.00627703 6858 1510574400 2017.11.13 12:00 1.78104000 1.78169000 1.77997000 1.78215000 1.78622824 0.00620598 4357 1510578000 2017.11.13 13:00 1.78161000 1.78223000 1.78050000 1.78321000 1.78584746 0.00592746 4647 1510581600 2017.11.13 14:00 1.78223000 1.78327000 1.78105000 1.78350000 1.78560199 0.00546326 4314 1510585200 2017.11.13 15:00 1.78327000 1.78058000 1.77943000 1.78353000 1.78512370 0.00525425 5770 1510588800 2017.11.13 16:00 1.78061000 1.78191000 1.78061000 1.78251000 1.78481764 0.00478245 4405 1510592400 2017.11.13 17:00 1.78191000 1.78518000 1.78154000 1.78788000 1.78485215 0.00415201 6184 1510596000 2017.11.13 18:00 1.78517000 1.78461000 1.78410000 1.78654000 1.78482908 0.00346952 5315 1510599600 2017.11.13 19:00 1.78461000 1.78614000 1.78391000 1.78618000 1.78495393 0.00274802 2883 1510603200 2017.11.13 20:00 1.78614000 1.78591000 1.78546000 1.78635000 1.78504499 0.00239804 2097 1510606800 2017.11.13 21:00 1.78591000 1.78603000 1.78537000 1.78634000 1.78513880 0.00244621 1985 1510610400 2017.11.13 22:00 1.78602000 1.78678000 1.78571000 1.78686000 1.78529510 0.00252539 2157 1510614000 2017.11.13 23:00 1.78678000 1.78616000 1.78579000 1.78681000 1.78537747 0.00256956 2228 1510617600 2017.11.14 00:00 1.78435000 1.78607000 1.78407000 1.78617000 1.78544343 0.00260482 653 1510621200 2017.11.14 01:00 1.78605000 1.78704000 1.78574000 1.78710000 1.78559548 0.00270246 1311 1510624800 2017.11.14 02:00 1.78703000 1.78661000 1.78636000 1.78762000 1.78569210 0.00276008 2590 1510628400 2017.11.14 03:00 1.78661000 1.78558000 1.78516000 1.78713000 1.78568143 0.00275209 2993 1510632000 2017.11.14 04:00 1.78558000 1.78549000 1.78471000 1.78614000 1.78566320 0.00274274 2537 1510635600 2017.11.14 05:00 1.78552000 1.78492000 1.78470000 1.78596000 1.78559242 0.00262795 2395 1510639200 2017.11.14 06:00 1.78491000 1.78536000 1.78463000 1.78538000 1.78557028 0.00221066 2126 1510642800 2017.11.14 07:00 1.78536000 1.78548000 1.78502000 1.78556000 1.78556168 0.00196303 1873 1510646400 2017.11.14 08:00 1.78548000 1.78401000 1.78309000 1.78567000 1.78541390 0.00175236 4477 1510650000 2017.11.14 09:00 1.78398000 1.78301000 1.78222000 1.78437000 1.78518496 0.00164892 6523 1510653600 2017.11.14 10:00 1.78298000 1.78667000 1.78271000 1.78768000 1.78532639 0.00163343 6549 1510657200 2017.11.14 11:00 1.78667000 1.78271000 1.77964000 1.78696000 1.78507721 0.00138733 7428 1510660800 2017.11.14 12:00 1.78273000 1.78158000 1.78153000 1.78365000 1.78474414 0.00150732 5321 1510664400 2017.11.14 13:00 1.78158000 1.78420000 1.78117000 1.78502000 1.78469232 0.00152614 4291 1510668000 2017.11.14 14:00 1.78418000 1.78290000 1.78187000 1.78420000 1.78452162 0.00163365 4770 1510671600 2017.11.14 15:00 1.78292000 1.78179000 1.78084000 1.78344000 1.78426147 0.00178418 6615 1510675200 2017.11.14 16:00 1.78182000 1.78284000 1.78104000 1.78290000 1.78412609 0.00181718 6761 1510678800 2017.11.14 17:00 1.78282000 1.78470000 1.78253000 1.78595000 1.78418075 0.00175447 7196 1510682400 2017.11.14 18:00 1.78470000 1.78509000 1.78408000 1.78597000 1.78426734 0.00164766 4861 1510686000 2017.11.14 19:00 1.78510000 1.79105000 1.78488000 1.79199000 1.78491331 0.00211989 5161 1510689600 2017.11.14 20:00 1.79105000 1.78956000 1.78936000 1.79142000 1.78535585 0.00236636 4791 1510693200 2017.11.14 21:00 1.78957000 1.78910000 1.78895000 1.79012000 1.78571244 0.00253874 2450 1510696800 2017.11.14 22:00 1.78912000 1.78883000 1.78841000 1.78923000 1.78600935 0.00269397 2322 1510700400 2017.11.14 23:00 1.78883000 1.78891000 1.78883000 1.78954000 1.78628560 0.00284191 1289 1510704000 2017.11.15 00:00 1.78750000 1.78854000 1.78654000 1.78873000 1.78650031 0.00294202 861 1510707600 2017.11.15 01:00 1.78840000 1.78799000 1.78766000 1.78904000 1.78664218 0.00298065 1769 1510711200 2017.11.15 02:00 1.78798000 1.78864000 1.78738000 1.78914000 1.78683245 0.00305416 3533 1510714800 2017.11.15 03:00 1.78865000 1.78639000 1.78597000 1.78865000 1.78679031 0.00302846 3684 1510718400 2017.11.15 04:00 1.78639000 1.78581000 1.78504000 1.78645000 1.78669695 0.00294909 3955 1510722000 2017.11.15 05:00 1.78578000 1.78554000 1.78517000 1.78596000 1.78658676 0.00282387 2618 1510725600 2017.11.15 06:00 1.78554000 1.78592000 1.78495000 1.78620000 1.78652326 0.00281760 2829 1510729200 2017.11.15 07:00 1.78593000 1.78552000 1.78525000 1.78593000 1.78642771 0.00268666 1884 1510732800 2017.11.15 08:00 1.78543000 1.78736000 1.78527000 1.78921000 1.78651650 0.00246487 4225 1510736400 2017.11.15 09:00 1.78734000 1.78870000 1.78685000 1.79019000 1.78672445 0.00244705 7609 1510740000 2017.11.15 10:00 1.78870000 1.79132000 1.78808000 1.79164000 1.78716213 0.00247092 8200 1510743600 2017.11.15 11:00 1.79133000 1.78182000 1.78062000 1.79160000 1.78665335 0.00252348 8946 1510747200 2017.11.15 12:00 1.78182000 1.78492000 1.78131000 1.78739000 1.78648827 0.00245501 8941 1510750800 2017.11.15 13:00 1.78492000 1.78523000 1.78391000 1.78645000 1.78636844 0.00248155 6038 1510754400 2017.11.15 14:00 1.78520000 1.78536000 1.78227000 1.78573000 1.78627239 0.00251402 5468 1510758000 2017.11.15 15:00 1.78537000 1.78263000 1.78238000 1.78622000 1.78592550 0.00253007 9045 1510761600 2017.11.15 16:00 1.78265000 1.78372000 1.78239000 1.78467000 1.78571545 0.00251331 9786 1510765200 2017.11.15 17:00 1.78370000 1.78574000 1.78345000 1.78738000 1.78571779 0.00239595 8389 1510768800 2017.11.15 18:00 1.78575000 1.78712000 1.78562000 1.78714000 1.78585133 0.00228061 5425 1510772400 2017.11.15 19:00 1.78712000 1.78869000 1.78710000 1.78873000 1.78612168 0.00222280 4314 1510776000 2017.11.15 20:00 1.78867000 1.78754000 1.78670000 1.78872000 1.78625676 0.00217247 3479 1510779600 2017.11.15 21:00 1.78756000 1.78694000 1.78622000 1.78829000 1.78632183 0.00214440 3526 1510783200 2017.11.15 22:00 1.78696000 1.78653000 1.78604000 1.78704000 1.78634166 0.00208316 3469 1510786800 2017.11.15 23:00 1.78652000 1.78672000 1.78614000 1.78696000 1.78637769 0.00208835 1756 1510790400 2017.11.16 00:00 1.78511000 1.78728000 1.78492000 1.78754000 1.78646362 0.00210204 1312 1510794000 2017.11.16 01:00 1.78731000 1.78701000 1.78680000 1.78754000 1.78651566 0.00210005 1026 1510797600 2017.11.16 02:00 1.78699000 1.78752000 1.78685000 1.78907000 1.78661131 0.00211598 3540 1510801200 2017.11.16 03:00 1.78754000 1.78724000 1.78632000 1.78773000 1.78667119 0.00211143 2389 1510804800 2017.11.16 04:00 1.78722000 1.78750000 1.78635000 1.78761000 1.78675012 0.00212267 2959 1510808400 2017.11.16 05:00 1.78749000 1.78702000 1.78689000 1.78810000 1.78677582 0.00208286 2326 1510812000 2017.11.16 06:00 1.78702000 1.78729000 1.78691000 1.78786000 1.78682479 0.00183813 3170 1510815600 2017.11.16 07:00 1.78728000 1.78753000 1.78715000 1.78806000 1.78689196 0.00148408 1945 1510819200 2017.11.16 08:00 1.78750000 1.78630000 1.78613000 1.78796000 1.78683558 0.00141056 4257 1510822800 2017.11.16 09:00 1.78631000 1.78409000 1.78324000 1.78699000 1.78657409 0.00145759 8858 1510826400 2017.11.16 10:00 1.78409000 1.78556000 1.78371000 1.78653000 1.78647751 0.00144811 10289 1510830000 2017.11.16 11:00 1.78556000 1.78799000 1.78387000 1.78874000 1.78662156 0.00118690 8430 1510833600 2017.11.16 12:00 1.78799000 1.78991000 1.78724000 1.79071000 1.78693475 0.00115840 7055 1510837200 2017.11.16 13:00 1.78990000 1.79000000 1.78871000 1.79027000 1.78722667 0.00127228 5041 1510840800 2017.11.16 14:00 1.79001000 1.79078000 1.78856000 1.79079000 1.78756509 0.00148254 4837 1510844400 2017.11.16 15:00 1.79077000 1.79033000 1.78916000 1.79183000 1.78782841 0.00160999 7755 1510848000 2017.11.16 16:00 1.79033000 1.78928000 1.78776000 1.79079000 1.78796666 0.00166259 6982 1510851600 2017.11.16 17:00 1.78926000 1.78921000 1.78669000 1.79020000 1.78808507 0.00168910 8523 1510855200 2017.11.16 18:00 1.78923000 1.78917000 1.78882000 1.79079000 1.78818840 0.00168603 5777 1510858800 2017.11.16 19:00 1.78915000 1.78819000 1.78750000 1.78945000 1.78818855 0.00165377 3965 1510862400 2017.11.16 20:00 1.78819000 1.78793000 1.78681000 1.78854000 1.78816393 0.00163951 3241 1510866000 2017.11.16 21:00 1.78792000 1.78790000 1.78739000 1.78859000 1.78813879 0.00161838 3288 1510869600 2017.11.16 22:00 1.78790000 1.78888000 1.78752000 1.78891000 1.78820938 0.00162395 2502 1510873200 2017.11.16 23:00 1.78889000 1.78930000 1.78833000 1.78960000 1.78831325 0.00163119 1256 1510876800 2017.11.17 00:00 1.78815000 1.78945000 1.78760000 1.78948000 1.78842151 0.00164491 744 1510880400 2017.11.17 01:00 1.78944000 1.78961000 1.78926000 1.79011000 1.78853470 0.00163948 1242 1510884000 2017.11.17 02:00 1.78960000 1.78985000 1.78884000 1.79041000 1.78865997 0.00164485 3868 1510887600 2017.11.17 03:00 1.78984000 1.79216000 1.78944000 1.79334000 1.78899330 0.00180987 6334 1510891200 2017.11.17 04:00 1.79216000 1.79237000 1.79182000 1.79319000 1.78931489 0.00187593 3626 1510894800 2017.11.17 05:00 1.79236000 1.79180000 1.79149000 1.79331000 1.78955157 0.00156177 4406 1510898400 2017.11.17 06:00 1.79178000 1.79308000 1.79156000 1.79322000 1.78988761 0.00147342 3357 1510902000 2017.11.17 07:00 1.79308000 1.79302000 1.79251000 1.79357000 1.79018593 0.00156116 2468 1510905600 2017.11.17 08:00 1.79298000 1.79424000 1.79234000 1.79427000 1.79057204 0.00181520 4374 1510909200 2017.11.17 09:00 1.79424000 1.79523000 1.79346000 1.79668000 1.79101565 0.00213194 7575 1510912800 2017.11.17 10:00 1.79523000 1.79758000 1.79344000 1.79760000 1.79164083 0.00268256 7889 1510916400 2017.11.17 11:00 1.79759000 1.79784000 1.79650000 1.79895000 1.79223123 0.00312688 6708 1510920000 2017.11.17 12:00 1.79782000 1.79138000 1.79040000 1.79796000 1.79215016 0.00304162 6485 1510923600 2017.11.17 13:00 1.79135000 1.78977000 1.78780000 1.79267000 1.79192347 0.00297166 7424 1510927200 2017.11.17 14:00 1.78977000 1.78961000 1.78836000 1.79099000 1.79170314 0.00292633 5100 1510930800 2017.11.17 15:00 1.78962000 1.78683000 1.78670000 1.79026000 1.79123903 0.00300995 7338 1510934400 2017.11.17 16:00 1.78685000 1.78874000 1.78601000 1.78905000 1.79100103 0.00299551 8197 1510938000 2017.11.17 17:00 1.78871000 1.78967000 1.78821000 1.79054000 1.79087427 0.00295442 8590 1510941600 2017.11.17 18:00 1.78964000 1.78995000 1.78931000 1.79121000 1.79078624 0.00295015 8018 1510945200 2017.11.17 19:00 1.78995000 1.78843000 1.78829000 1.79083000 1.79056184 0.00304219 4110 1510948800 2017.11.17 20:00 1.78846000 1.78913000 1.78844000 1.78986000 1.79042547 0.00309420 2643 1510952400 2017.11.17 21:00 1.78914000 1.79028000 1.78860000 1.79058000 1.79041162 0.00309405 2432 1510956000 2017.11.17 22:00 1.79026000 1.79118000 1.78993000 1.79153000 1.79048480 0.00306858 3155 1510959600 2017.11.17 23:00 1.79118000 1.79121000 1.79038000 1.79168000 1.79055386 0.00302613 1420 1511136000 2017.11.20 00:00 1.78871000 1.79068000 1.78871000 1.79110000 1.79056588 0.00299519 1600 1511139600 2017.11.20 01:00 1.79078000 1.79164000 1.79014000 1.79254000 1.79066817 0.00296265 2836 1511143200 2017.11.20 02:00 1.79164000 1.79117000 1.79029000 1.79211000 1.79071597 0.00290403 3209 1511146800 2017.11.20 03:00 1.79113000 1.79059000 1.79031000 1.79113000 1.79070397 0.00286040 2667 1511150400 2017.11.20 04:00 1.79059000 1.79027000 1.78982000 1.79111000 1.79066264 0.00275629 2975 1511154000 2017.11.20 05:00 1.79026000 1.79115000 1.79001000 1.79140000 1.79070905 0.00255935 2281 1511157600 2017.11.20 06:00 1.79114000 1.79120000 1.79098000 1.79182000 1.79075581 0.00205432 1427 1511161200 2017.11.20 07:00 1.79123000 1.79188000 1.79082000 1.79197000 1.79086288 0.00137712 1899 1511164800 2017.11.20 08:00 1.79190000 1.79315000 1.79146000 1.79337000 1.79108070 0.00155748 3661 1511168400 2017.11.20 09:00 1.79313000 1.79564000 1.79271000 1.79602000 1.79151492 0.00199195 7772 1511172000 2017.11.20 10:00 1.79560000 1.79750000 1.79445000 1.79862000 1.79208493 0.00254418 11633 1511175600 2017.11.20 11:00 1.79749000 1.79990000 1.79700000 1.79990000 1.79282922 0.00305295 6596 1511179200 2017.11.20 12:00 1.79986000 1.79645000 1.79582000 1.79986000 1.79317405 0.00312951 5055 1511182800 2017.11.20 13:00 1.79641000 1.79614000 1.79528000 1.79763000 1.79345653 0.00318588 4947 1511186400 2017.11.20 14:00 1.79614000 1.79511000 1.79444000 1.79683000 1.79361400 0.00315520 6014 1511190000 2017.11.20 15:00 1.79511000 1.79595000 1.79511000 1.79693000 1.79383648 0.00303352 5439 1511193600 2017.11.20 16:00 1.79595000 1.79717000 1.79506000 1.79777000 1.79415395 0.00300333 5422 1511197200 2017.11.20 17:00 1.79715000 1.79937000 1.79667000 1.79976000 1.79465072 0.00318769 5718 1511200800 2017.11.20 18:00 1.79937000 1.79702000 1.79691000 1.79975000 1.79487637 0.00317999 5289 1511204400 2017.11.20 19:00 1.79704000 1.79599000 1.79565000 1.79740000 1.79498243 0.00310078 3575 1511208000 2017.11.20 20:00 1.79600000 1.79513000 1.79488000 1.79624000 1.79499648 0.00294971 2980 1511211600 2017.11.20 21:00 1.79513000 1.79661000 1.79505000 1.79786000 1.79515015 0.00288622 4303 1511215200 2017.11.20 22:00 1.79661000 1.79557000 1.79539000 1.79688000 1.79519014 0.00274836 2365 1511218800 2017.11.20 23:00 1.79561000 1.79573000 1.79526000 1.79631000 1.79524155 0.00254883 1631 1511222400 2017.11.21 00:00 1.79406000 1.79670000 1.79383000 1.79675000 1.79538045 0.00229519 503 1511226000 2017.11.21 01:00 1.79670000 1.79672000 1.79647000 1.79700000 1.79550803 0.00208198 924 1511229600 2017.11.21 02:00 1.79671000 1.79709000 1.79648000 1.79741000 1.79565869 0.00182583 3062 1511233200 2017.11.21 03:00 1.79710000 1.79696000 1.79679000 1.79760000 1.79578263 0.00158507 2873 1511236800 2017.11.21 04:00 1.79697000 1.79707000 1.79643000 1.79769000 1.79590523 0.00142866 2531 1511240400 2017.11.21 05:00 1.79707000 1.79678000 1.79652000 1.79736000 1.79598854 0.00139368 2110 1511244000 2017.11.21 06:00 1.79677000 1.79689000 1.79663000 1.79730000 1.79607440 0.00132323 1410 1511247600 2017.11.21 07:00 1.79691000 1.79656000 1.79617000 1.79702000 1.79612064 0.00099452 2129 1511251200 2017.11.21 08:00 1.79657000 1.79695000 1.79622000 1.79736000 1.79619963 0.00097592 3100 1511254800 2017.11.21 09:00 1.79695000 1.79872000 1.79644000 1.79977000 1.79643967 0.00104168 6850 1511258400 2017.11.21 10:00 1.79876000 1.79553000 1.79530000 1.79876000 1.79635303 0.00104647 7817 1511262000 2017.11.21 11:00 1.79553000 1.79397000 1.79276000 1.79593000 1.79612608 0.00124361 7582 1511265600 2017.11.21 12:00 1.79397000 1.79106000 1.78968000 1.79471000 1.79564359 0.00178780 6821 1511269200 2017.11.21 13:00 1.79104000 1.79295000 1.79101000 1.79438000 1.79538706 0.00176447 6608 1511272800 2017.11.21 14:00 1.79295000 1.79444000 1.79223000 1.79565000 1.79529686 0.00176644 6296 1511276400 2017.11.21 15:00 1.79445000 1.79544000 1.79351000 1.79568000 1.79531050 0.00175573 6420 1511280000 2017.11.21 16:00 1.79540000 1.79397000 1.79331000 1.79621000 1.79518283 0.00181890 6461 1511283600 2017.11.21 17:00 1.79389000 1.79208000 1.79131000 1.79510000 1.79488732 0.00199940 7405 1511287200 2017.11.21 18:00 1.79208000 1.79128000 1.79075000 1.79256000 1.79454377 0.00224879 5668 1511290800 2017.11.21 19:00 1.79128000 1.79238000 1.79033000 1.79251000 1.79433769 0.00235038 3939 1511294400 2017.11.21 20:00 1.79238000 1.79223000 1.79163000 1.79269000 1.79413696 0.00239893 3751 1511298000 2017.11.21 21:00 1.79225000 1.79159000 1.79159000 1.79333000 1.79389439 0.00246499 3109 1511301600 2017.11.21 22:00 1.79158000 1.79205000 1.79157000 1.79220000 1.79371874 0.00244130 2686 1511305200 2017.11.21 23:00 1.79204000 1.79247000 1.79172000 1.79324000 1.79359981 0.00237615 1948 1511308800 2017.11.22 00:00 1.79142000 1.79298000 1.79128000 1.79335000 1.79354078 0.00226182 1192 1511312400 2017.11.22 01:00 1.79310000 1.79304000 1.79268000 1.79379000 1.79349309 0.00215256 1450 1511316000 2017.11.22 02:00 1.79301000 1.79321000 1.79262000 1.79406000 1.79346613 0.00201730 2797 1511319600 2017.11.22 03:00 1.79326000 1.79376000 1.79324000 1.79494000 1.79349411 0.00189573 3625 1511323200 2017.11.22 04:00 1.79376000 1.79533000 1.79375000 1.79533000 1.79366896 0.00179451 2187 1511326800 2017.11.22 05:00 1.79533000 1.79452000 1.79421000 1.79545000 1.79375001 0.00143567 2221 1511330400 2017.11.22 06:00 1.79454000 1.79464000 1.79414000 1.79495000 1.79383477 0.00143106 2461 1511334000 2017.11.22 07:00 1.79465000 1.79393000 1.79382000 1.79466000 1.79384384 0.00143515 1967 1511337600 2017.11.22 08:00 1.79393000 1.79262000 1.79207000 1.79441000 1.79372729 0.00127324 3551 1511341200 2017.11.22 09:00 1.79266000 1.79187000 1.79088000 1.79365000 1.79355040 0.00126695 5829 1511344800 2017.11.22 10:00 1.79187000 1.79058000 1.78917000 1.79189000 1.79326751 0.00133211 7049 1511348400 2017.11.22 11:00 1.79058000 1.79162000 1.78959000 1.79242000 1.79311060 0.00124680 4803 1511352000 2017.11.22 12:00 1.79160000 1.79150000 1.79043000 1.79211000 1.79295721 0.00124095 3989 1511355600 2017.11.22 13:00 1.79149000 1.79116000 1.78864000 1.79159000 1.79278605 0.00125817 4163 1511359200 2017.11.22 14:00 1.79112000 1.78747000 1.78672000 1.79163000 1.79227976 0.00167216 6167 1511362800 2017.11.22 15:00 1.78748000 1.79252000 1.78686000 1.79386000 1.79230264 0.00167064 7201 1511366400 2017.11.22 16:00 1.79252000 1.79342000 1.79166000 1.79409000 1.79240905 0.00167915 6470 1511370000 2017.11.22 17:00 1.79327000 1.79268000 1.79037000 1.79389000 1.79243486 0.00166796 6951 1511373600 2017.11.22 18:00 1.79271000 1.79299000 1.79162000 1.79357000 1.79248773 0.00166547 5081 1511377200 2017.11.22 19:00 1.79299000 1.79229000 1.79225000 1.79406000 1.79246890 0.00166750 3604 1511380800 2017.11.22 20:00 1.79227000 1.79303000 1.79176000 1.79344000 1.79252234 0.00166467 3230 1511384400 2017.11.22 21:00 1.79297000 1.79380000 1.79267000 1.79445000 1.79264402 0.00168042 7541 1511388000 2017.11.22 22:00 1.79387000 1.79363000 1.79305000 1.79404000 1.79273792 0.00169137 3341 1511391600 2017.11.22 23:00 1.79363000 1.79414000 1.79346000 1.79486000 1.79287145 0.00171412 1714 1511395200 2017.11.23 00:00 1.79331000 1.79474000 1.79185000 1.79474000 1.79304941 0.00170833 772 1511398800 2017.11.23 01:00 1.79472000 1.79409000 1.79368000 1.79472000 1.79314851 0.00171935 2262 1511402400 2017.11.23 02:00 1.79412000 1.79365000 1.79339000 1.79431000 1.79319627 0.00170689 2648 1511406000 2017.11.23 03:00 1.79368000 1.79561000 1.79347000 1.79596000 1.79342615 0.00186344 3589 1511409600 2017.11.23 04:00 1.79560000 1.79485000 1.79445000 1.79575000 1.79356176 0.00193246 2616 1511413200 2017.11.23 05:00 1.79485000 1.79619000 1.79474000 1.79623000 1.79381207 0.00206919 2675 1511416800 2017.11.23 06:00 1.79619000 1.79547000 1.79547000 1.79642000 1.79396996 0.00202521 1432 1511420400 2017.11.23 07:00 1.79545000 1.79558000 1.79504000 1.79595000 1.79412330 0.00203491 2197 1511424000 2017.11.23 08:00 1.79560000 1.79582000 1.79474000 1.79609000 1.79428489 0.00202921 2922 1511427600 2017.11.23 09:00 1.79588000 1.79344000 1.79289000 1.79644000 1.79420443 0.00189442 4584 1511431200 2017.11.23 10:00 1.79339000 1.79223000 1.79213000 1.79368000 1.79401638 0.00121564 5888 1511434800 2017.11.23 11:00 1.79224000 1.79112000 1.78875000 1.79292000 1.79374054 0.00134848 5265 1511438400 2017.11.23 12:00 1.79113000 1.79011000 1.78907000 1.79166000 1.79339477 0.00161688 3535 1511442000 2017.11.23 13:00 1.79011000 1.79136000 1.78967000 1.79196000 1.79320099 0.00171882 3921 1511445600 2017.11.23 14:00 1.79135000 1.79116000 1.78997000 1.79154000 1.79300661 0.00183285 3542 1511449200 2017.11.23 15:00 1.79117000 1.79206000 1.79092000 1.79331000 1.79291645 0.00186930 3624 1511452800 2017.11.23 16:00 1.79205000 1.79113000 1.79100000 1.79253000 1.79274631 0.00197074 4651 1511456400 2017.11.23 17:00 1.79111000 1.78996000 1.78975000 1.79206000 1.79248095 0.00214237 3070 1511460000 2017.11.23 18:00 1.78997000 1.78974000 1.78942000 1.79104000 1.79221991 0.00230271 2647 1511463600 2017.11.23 19:00 1.78977000 1.78978000 1.78880000 1.79015000 1.79198754 0.00240582 1765 1511467200 2017.11.23 20:00 1.78977000 1.79021000 1.78953000 1.79096000 1.79181825 0.00241445 1414 1511470800 2017.11.23 21:00 1.79023000 1.78995000 1.78925000 1.79048000 1.79164032 0.00245153 2007 1511474400 2017.11.23 22:00 1.78995000 1.79032000 1.78978000 1.79076000 1.79151457 0.00246537 1897 1511478000 2017.11.23 23:00 1.79030000 1.79018000 1.78922000 1.79099000 1.79138747 0.00234017 1570 1511481600 2017.11.24 00:00 1.78847000 1.79030000 1.78822000 1.79077000 1.79128390 0.00224353 931 1511485200 2017.11.24 01:00 1.79027000 1.79000000 1.78946000 1.79035000 1.79116163 0.00199478 1095 1511488800 2017.11.24 02:00 1.79002000 1.78995000 1.78903000 1.79027000 1.79104623 0.00177517 2726 1511492400 2017.11.24 03:00 1.78996000 1.78912000 1.78879000 1.79014000 1.79086278 0.00151258 2997 1511496000 2017.11.24 04:00 1.78912000 1.78977000 1.78853000 1.78992000 1.79075871 0.00103630 2676 1511499600 2017.11.24 05:00 1.78976000 1.78984000 1.78880000 1.79016000 1.79067121 0.00083909 2728 1511503200 2017.11.24 06:00 1.78985000 1.78870000 1.78870000 1.79012000 1.79048348 0.00080588 2424 1511506800 2017.11.24 07:00 1.78871000 1.78903000 1.78870000 1.78959000 1.79034505 0.00081061 1813 1511510400 2017.11.24 08:00 1.78902000 1.78919000 1.78850000 1.78987000 1.79023505 0.00082248 3341 1511514000 2017.11.24 09:00 1.78919000 1.79176000 1.78896000 1.79201000 1.79038028 0.00088747 4800 1511517600 2017.11.24 10:00 1.79176000 1.79478000 1.79150000 1.79540000 1.79079930 0.00140626 6753 1511521200 2017.11.24 11:00 1.79472000 1.79476000 1.79374000 1.79560000 1.79117651 0.00176303 5142 1511524800 2017.11.24 12:00 1.79476000 1.79323000 1.79257000 1.79519000 1.79137208 0.00190019 3918 1511528400 2017.11.24 13:00 1.79323000 1.79318000 1.79173000 1.79399000 1.79154426 0.00198473 3722 1511532000 2017.11.24 14:00 1.79320000 1.79378000 1.79298000 1.79454000 1.79175719 0.00208558 4515 1511535600 2017.11.24 15:00 1.79379000 1.79452000 1.79249000 1.79529000 1.79202032 0.00222169 5684 1511539200 2017.11.24 16:00 1.79455000 1.79640000 1.79438000 1.79713000 1.79243743 0.00252802 6870 1511542800 2017.11.24 17:00 1.79640000 1.79581000 1.79418000 1.79665000 1.79275863 0.00268462 5425 1511546400 2017.11.24 18:00 1.79580000 1.79379000 1.79280000 1.79697000 1.79285685 0.00267217 5536 1511550000 2017.11.24 19:00 1.79380000 1.79314000 1.79087000 1.79421000 1.79288382 0.00261349 4106 1511553600 2017.11.24 20:00 1.79318000 1.79350000 1.79301000 1.79401000 1.79294250 0.00256861 1537 1511557200 2017.11.24 21:00 1.79350000 1.79306000 1.79185000 1.79354000 1.79295369 0.00248567 1743 1511560800 2017.11.24 22:00 1.79305000 1.79336000 1.79277000 1.79385000 1.79299239 0.00240198 3232 1511564400 2017.11.24 23:00 1.79341000 1.79314000 1.79214000 1.79358000 1.79300645 0.00224237 3160 1511740800 2017.11.27 00:00 1.79103000 1.79500000 1.79103000 1.79611000 1.79319631 0.00217768 2534 1511744400 2017.11.27 01:00 1.79504000 1.79506000 1.79354000 1.79578000 1.79337380 0.00208849 1640 1511748000 2017.11.27 02:00 1.79501000 1.79420000 1.79384000 1.79510000 1.79345249 0.00181234 2642 1511751600 2017.11.27 03:00 1.79419000 1.79351000 1.79315000 1.79423000 1.79345797 0.00151773 2507 1511755200 2017.11.27 04:00 1.79351000 1.79260000 1.79229000 1.79351000 1.79337625 0.00123012 2044 1511758800 2017.11.27 05:00 1.79259000 1.79227000 1.79217000 1.79333000 1.79327090 0.00125567 1829 1511762400 2017.11.27 06:00 1.79229000 1.79235000 1.79198000 1.79289000 1.79318319 0.00126946 1594 1511766000 2017.11.27 07:00 1.79234000 1.79162000 1.79150000 1.79242000 1.79303432 0.00133353 1119 1511769600 2017.11.27 08:00 1.79161000 1.79241000 1.79119000 1.79325000 1.79297486 0.00136778 2936 1511773200 2017.11.27 09:00 1.79239000 1.79318000 1.79169000 1.79345000 1.79299440 0.00135846 4225 1511776800 2017.11.27 10:00 1.79318000 1.79511000 1.79275000 1.79591000 1.79319588 0.00133940 7818 1511780400 2017.11.27 11:00 1.79513000 1.79611000 1.79457000 1.79665000 1.79347342 0.00137229 5315 1511784000 2017.11.27 12:00 1.79613000 1.79469000 1.79463000 1.79684000 1.79358928 0.00122103 4308 1511787600 2017.11.27 13:00 1.79468000 1.79468000 1.79330000 1.79513000 1.79369316 0.00114205 4188 1511791200 2017.11.27 14:00 1.79470000 1.79701000 1.79399000 1.79721000 1.79400905 0.00137338 5404 1511794800 2017.11.27 15:00 1.79701000 1.79725000 1.79575000 1.79851000 1.79431771 0.00157196 6385 1511798400 2017.11.27 16:00 1.79723000 1.79587000 1.79587000 1.79839000 1.79446555 0.00162395 6212 1511802000 2017.11.27 17:00 1.79597000 1.79438000 1.79301000 1.79745000 1.79445740 0.00159198 8855 1511805600 2017.11.27 18:00 1.79438000 1.79457000 1.79426000 1.79582000 1.79446812 0.00157460 5461 1511809200 2017.11.27 19:00 1.79460000 1.79432000 1.79398000 1.79531000 1.79445402 0.00154531 3543 1511812800 2017.11.27 20:00 1.79434000 1.79351000 1.79307000 1.79449000 1.79436411 0.00154478 2380 1511816400 2017.11.27 21:00 1.79351000 1.79302000 1.79272000 1.79358000 1.79423610 0.00155231 2289 1511820000 2017.11.27 22:00 1.79299000 1.79343000 1.79271000 1.79391000 1.79415933 0.00155764 2485 1511823600 2017.11.27 23:00 1.79343000 1.79351000 1.79295000 1.79389000 1.79409749 0.00155630 1629 1511827200 2017.11.28 00:00 1.79038000 1.79301000 1.78925000 1.79343000 1.79399392 0.00154383 1021 1511830800 2017.11.28 01:00 1.79305000 1.79338000 1.79294000 1.79380000 1.79393545 0.00150922 723 1511834400 2017.11.28 02:00 1.79337000 1.79362000 1.79323000 1.79423000 1.79390541 0.00147509 2609 1511838000 2017.11.28 03:00 1.79363000 1.79404000 1.79339000 1.79435000 1.79391823 0.00137995 2839 1511841600 2017.11.28 04:00 1.79405000 1.79403000 1.79384000 1.79458000 1.79392887 0.00133426 2230 1511845200 2017.11.28 05:00 1.79402000 1.79423000 1.79370000 1.79439000 1.79395755 0.00131357 1597 1511848800 2017.11.28 06:00 1.79423000 1.79472000 1.79394000 1.79491000 1.79403016 0.00127245 1964 1511852400 2017.11.28 07:00 1.79472000 1.79441000 1.79419000 1.79547000 1.79406634 0.00117718 2516 1511856000 2017.11.28 08:00 1.79442000 1.79416000 1.79350000 1.79752000 1.79407526 0.00116689 4265 1511859600 2017.11.28 09:00 1.79416000 1.79343000 1.79158000 1.79499000 1.79401381 0.00118108 6184 1511863200 2017.11.28 10:00 1.79354000 1.79046000 1.78879000 1.79367000 1.79367535 0.00128871 7221 1511866800 2017.11.28 11:00 1.79048000 1.78910000 1.78869000 1.79118000 1.79323960 0.00146898 5841 1511870400 2017.11.28 12:00 1.78910000 1.78812000 1.78700000 1.78985000 1.79275202 0.00181515 6352 1511874000 2017.11.28 13:00 1.78810000 1.78794000 1.78738000 1.78922000 1.79229373 0.00214949 5570 1511877600 2017.11.28 14:00 1.78797000 1.78497000 1.78495000 1.78844000 1.79159623 0.00276346 5736 1511881200 2017.11.28 15:00 1.78496000 1.78539000 1.78417000 1.78610000 1.79100516 0.00315094 4492 1511884800 2017.11.28 16:00 1.78541000 1.78486000 1.78450000 1.78613000 1.79041991 0.00352345 5765 1511888400 2017.11.28 17:00 1.78492000 1.78024000 1.77973000 1.78545000 1.78945039 0.00436314 8775 1511892000 2017.11.28 18:00 1.78023000 1.77908000 1.77823000 1.78059000 1.78846274 0.00509413 8469 1511895600 2017.11.28 19:00 1.77908000 1.79248000 1.77830000 1.79296000 1.78884533 0.00493857 8462 1511899200 2017.11.28 20:00 1.79252000 1.79537000 1.78471000 1.79900000 1.78946673 0.00493473 9943 1511902800 2017.11.28 21:00 1.79533000 1.80080000 1.79514000 1.80134000 1.79054609 0.00536525 5705 1511906400 2017.11.28 22:00 1.80080000 1.79698000 1.79696000 1.80115000 1.79115884 0.00552453 4194 1511910000 2017.11.28 23:00 1.79697000 1.79546000 1.79491000 1.79826000 1.79156848 0.00561095 2142 1511913600 2017.11.29 00:00 1.79369000 1.79786000 1.79369000 1.79803000 1.79216767 0.00584771 1852 1511917200 2017.11.29 01:00 1.79792000 1.79833000 1.79618000 1.79892000 1.79275456 0.00611168 1870 1511920800 2017.11.29 02:00 1.79833000 1.79786000 1.79749000 1.80034000 1.79324079 0.00632854 3968 1511924400 2017.11.29 03:00 1.79785000 1.79823000 1.79732000 1.79847000 1.79371595 0.00656153 3266 1511928000 2017.11.29 04:00 1.79832000 1.79885000 1.79815000 1.79967000 1.79420491 0.00681789 2904 1511931600 2017.11.29 05:00 1.79882000 1.79894000 1.79842000 1.79969000 1.79465587 0.00705033 2675 1511935200 2017.11.29 06:00 1.79894000 1.79865000 1.79819000 1.79901000 1.79503626 0.00717134 2181 1511938800 2017.11.29 07:00 1.79864000 1.79882000 1.79840000 1.79948000 1.79539662 0.00721160 2277 1511942400 2017.11.29 08:00 1.79883000 1.80029000 1.79870000 1.80169000 1.79586266 0.00724408 4590 1511946000 2017.11.29 09:00 1.80028000 1.80423000 1.79978000 1.80461000 1.79665955 0.00747193 8507 1511949600 2017.11.29 10:00 1.80426000 1.80398000 1.80350000 1.80604000 1.79735673 0.00734914 7866 1511953200 2017.11.29 11:00 1.80403000 1.80162000 1.80106000 1.80436000 1.79776276 0.00699329 6340 1511956800 2017.11.29 12:00 1.80167000 1.80388000 1.80104000 1.80447000 1.79834535 0.00660058 5378 1511960400 2017.11.29 13:00 1.80388000 1.80342000 1.80276000 1.80441000 1.79882865 0.00536513 4021 1511964000 2017.11.29 14:00 1.80342000 1.80092000 1.80062000 1.80415000 1.79902783 0.00305539 4310 1511967600 2017.11.29 15:00 1.80080000 1.80372000 1.80057000 1.80540000 1.79947470 0.00277549 6068 1511971200 2017.11.29 16:00 1.80371000 1.80653000 1.80360000 1.80677000 1.80014663 0.00290959 5316 1511974800 2017.11.29 17:00 1.80653000 1.80669000 1.80230000 1.80831000 1.80076981 0.00319457 8672 1511978400 2017.11.29 18:00 1.80672000 1.80907000 1.80601000 1.81073000 1.80156031 0.00355130 7403 1511982000 2017.11.29 19:00 1.80909000 1.80892000 1.80695000 1.81060000 1.80226123 0.00364383 4125 1511985600 2017.11.29 20:00 1.80900000 1.80814000 1.80633000 1.80942000 1.80282111 0.00374460 4196 1511989200 2017.11.29 21:00 1.80814000 1.80738000 1.80731000 1.80876000 1.80325529 0.00375230 3644 1511992800 2017.11.29 22:00 1.80740000 1.80575000 1.80570000 1.80760000 1.80349288 0.00359478 3518 1511996400 2017.11.29 23:00 1.80577000 1.80598000 1.80544000 1.80681000 1.80372975 0.00342967 2292 1512000000 2017.11.30 00:00 1.80509000 1.80688000 1.80450000 1.80708000 1.80402978 0.00329876 1040 1512003600 2017.11.30 01:00 1.80686000 1.80743000 1.80662000 1.80755000 1.80435361 0.00314491 1414 1512007200 2017.11.30 02:00 1.80744000 1.80687000 1.80671000 1.80786000 1.80459326 0.00288369 3180 1512010800 2017.11.30 03:00 1.80686000 1.81308000 1.80682000 1.81347000 1.80540152 0.00300858 5838 1512014400 2017.11.30 04:00 1.81308000 1.81463000 1.81220000 1.81517000 1.80628043 0.00330489 3518 1512018000 2017.11.30 05:00 1.81462000 1.81550000 1.81456000 1.81575000 1.80715848 0.00379937 2001 1512021600 2017.11.30 06:00 1.81548000 1.81487000 1.81443000 1.81550000 1.80789291 0.00410453 2326 1512025200 2017.11.30 07:00 1.81486000 1.81506000 1.81464000 1.81630000 1.80857549 0.00417679 3324 1512028800 2017.11.30 08:00 1.81506000 1.81368000 1.81346000 1.81562000 1.80906163 0.00421141 3663 1512032400 2017.11.30 09:00 1.81368000 1.81395000 1.81292000 1.81554000 1.80952719 0.00416875 6069 1512036000 2017.11.30 10:00 1.81388000 1.81565000 1.81364000 1.81733000 1.81011032 0.00391793 6971 1512039600 2017.11.30 11:00 1.81567000 1.81597000 1.81499000 1.81939000 1.81066838 0.00384556 6932 1512043200 2017.11.30 12:00 1.81614000 1.81537000 1.81475000 1.81714000 1.81111616 0.00386029 5480 1512046800 2017.11.30 13:00 1.81537000 1.81346000 1.81218000 1.81675000 1.81133938 0.00375874 6831 1512050400 2017.11.30 14:00 1.81346000 1.81653000 1.81342000 1.81770000 1.81183372 0.00387959 8825 1512054000 2017.11.30 15:00 1.81654000 1.81685000 1.81508000 1.81822000 1.81231146 0.00397612 5611 1512057600 2017.11.30 16:00 1.81687000 1.81757000 1.81462000 1.81903000 1.81281228 0.00403247 7240 1512061200 2017.11.30 17:00 1.81760000 1.82258000 1.81754000 1.82456000 1.81374254 0.00439992 10941 1512064800 2017.11.30 18:00 1.82217000 1.82074000 1.81874000 1.82359000 1.81440896 0.00430556 8181 1512068400 2017.11.30 19:00 1.82074000 1.82197000 1.81811000 1.82344000 1.81512906 0.00419633 5078 1512072000 2017.11.30 20:00 1.82197000 1.82452000 1.82118000 1.82460000 1.81602344 0.00426510 3889 1512075600 2017.11.30 21:00 1.82458000 1.82423000 1.82345000 1.82513000 1.81680501 0.00418226 2755 1512079200 2017.11.30 22:00 1.82426000 1.82386000 1.82321000 1.82450000 1.81747692 0.00381543 2770 1512082800 2017.11.30 23:00 1.82387000 1.82422000 1.82313000 1.82541000 1.81811912 0.00394046 2686 1512086400 2017.12.01 00:00 1.82083000 1.82347000 1.82083000 1.82429000 1.81862872 0.00402729 1355 1512090000 2017.12.01 01:00 1.82348000 1.82478000 1.82348000 1.82564000 1.81921456 0.00419154 1536 1512093600 2017.12.01 02:00 1.82479000 1.82561000 1.82450000 1.82656000 1.81982365 0.00432311 3700 1512097200 2017.12.01 03:00 1.82569000 1.82394000 1.82346000 1.82590000 1.82021568 0.00429633 3107 1512100800 2017.12.01 04:00 1.82395000 1.82314000 1.82314000 1.82463000 1.82049419 0.00408825 4283 1512104400 2017.12.01 05:00 1.82314000 1.82404000 1.82311000 1.82436000 1.82083189 0.00387610 2752 1512108000 2017.12.01 06:00 1.82404000 1.82287000 1.82223000 1.82415000 1.82102599 0.00370819 1603 1512111600 2017.12.01 07:00 1.82285000 1.82318000 1.82272000 1.82370000 1.82123113 0.00353440 2015 1512115200 2017.12.01 08:00 1.82319000 1.82223000 1.82185000 1.82359000 1.82132626 0.00326940 3117 1512118800 2017.12.01 09:00 1.82223000 1.82247000 1.82026000 1.82386000 1.82143519 0.00272575 5003 1512122400 2017.12.01 10:00 1.82247000 1.81880000 1.81807000 1.82450000 1.82118422 0.00268295 8004 1512126000 2017.12.01 11:00 1.81879000 1.81654000 1.81448000 1.81941000 1.82074191 0.00295476 7737 1512129600 2017.12.01 12:00 1.81653000 1.81803000 1.81507000 1.81807000 1.82048364 0.00309865 6071 1512133200 2017.12.01 13:00 1.81802000 1.81868000 1.81761000 1.81979000 1.82031186 0.00319699 4633 1512136800 2017.12.01 14:00 1.81867000 1.81844000 1.81768000 1.81990000 1.82013359 0.00333316 5056 1512140400 2017.12.01 15:00 1.81848000 1.81628000 1.81341000 1.81890000 1.81976658 0.00362821 7292 1512144000 2017.12.01 16:00 1.81627000 1.81217000 1.81215000 1.81642000 1.81904310 0.00421102 5395 1512147600 2017.12.01 17:00 1.81217000 1.81712000 1.81217000 1.81729000 1.81885994 0.00416178 8191 1512151200 2017.12.01 18:00 1.81711000 1.81629000 1.81362000 1.81791000 1.81861519 0.00416168 9557 1512154800 2017.12.01 19:00 1.81630000 1.81789000 1.81472000 1.81858000 1.81854612 0.00400156 7795 1512158400 2017.12.01 20:00 1.81789000 1.81683000 1.81649000 1.81807000 1.81838268 0.00392919 4582 1512162000 2017.12.01 21:00 1.81682000 1.81343000 1.81046000 1.81682000 1.81791100 0.00397492 4311 1512165600 2017.12.01 22:00 1.81343000 1.81400000 1.81337000 1.81479000 1.81753852 0.00379682 2612 1512169200 2017.12.01 23:00 1.81400000 1.81421000 1.81344000 1.81645000 1.81722152 0.00367755 2094 1512345600 2017.12.04 00:00 1.80865000 1.81635000 1.80860000 1.81671000 1.81713852 0.00345627 1789 1512349200 2017.12.04 01:00 1.81635000 1.82010000 1.81627000 1.82156000 1.81742056 0.00311637 2585 1512352800 2017.12.04 02:00 1.82003000 1.81782000 1.81782000 1.82020000 1.81745861 0.00286828 2553 1512356400 2017.12.04 03:00 1.81781000 1.81731000 1.81585000 1.81802000 1.81744445 0.00256626 2989 1512360000 2017.12.04 04:00 1.81727000 1.81664000 1.81601000 1.81793000 1.81736784 0.00232512 2465 1512363600 2017.12.04 05:00 1.81664000 1.81676000 1.81613000 1.81698000 1.81730995 0.00201178 1900 1512367200 2017.12.04 06:00 1.81675000 1.81646000 1.81619000 1.81705000 1.81722900 0.00196437 1557 1512370800 2017.12.04 07:00 1.81646000 1.81583000 1.81570000 1.81675000 1.81709576 0.00194033 1808 1512374400 2017.12.04 08:00 1.81583000 1.81555000 1.81433000 1.81614000 1.81694855 0.00191308 3549 1512378000 2017.12.04 09:00 1.81556000 1.81286000 1.81061000 1.81578000 1.81655916 0.00196210 6364 1512381600 2017.12.04 10:00 1.81290000 1.81200000 1.81096000 1.81416000 1.81612496 0.00205844 5427 1512385200 2017.12.04 11:00 1.81200000 1.81149000 1.81068000 1.81333000 1.81568353 0.00223657 4096 1512388800 2017.12.04 12:00 1.81148000 1.81091000 1.80992000 1.81215000 1.81522891 0.00235739 3491 1512392400 2017.12.04 13:00 1.81092000 1.82039000 1.81079000 1.82332000 1.81572044 0.00255579 8548 1512396000 2017.12.04 14:00 1.82042000 1.82162000 1.81923000 1.82548000 1.81628230 0.00288872 8008 1512399600 2017.12.04 15:00 1.82163000 1.82178000 1.81955000 1.82412000 1.81680589 0.00318967 6541 1512403200 2017.12.04 16:00 1.82188000 1.82196000 1.82100000 1.82356000 1.81729676 0.00348821 6056 1512406800 2017.12.04 17:00 1.82192000 1.81804000 1.80900000 1.82424000 1.81736755 0.00339864 12439 1512410400 2017.12.04 18:00 1.81808000 1.81588000 1.81310000 1.81833000 1.81722588 0.00330526 6258 1512414000 2017.12.04 19:00 1.81590000 1.81468000 1.81308000 1.81627000 1.81698341 0.00325703 3085 1512417600 2017.12.04 20:00 1.81468000 1.81595000 1.81425000 1.81596000 1.81688499 0.00325511 2374 1512421200 2017.12.04 21:00 1.81588000 1.81532000 1.81477000 1.81686000 1.81673594 0.00317768 2807 1512424800 2017.12.04 22:00 1.81532000 1.81510000 1.81463000 1.81562000 1.81658014 0.00317324 2998 1512428400 2017.12.04 23:00 1.81513000 1.81595000 1.81481000 1.81607000 1.81652013 0.00316665 1979 1512432000 2017.12.05 00:00 1.81480000 1.81550000 1.81437000 1.81669000 1.81642297 0.00316646 1376 1512435600 2017.12.05 01:00 1.81550000 1.81496000 1.81482000 1.81561000 1.81628364 0.00317182 2666 1512439200 2017.12.05 02:00 1.81495000 1.81391000 1.81332000 1.81497000 1.81605758 0.00320253 2846 1512442800 2017.12.05 03:00 1.81393000 1.81285000 1.81199000 1.81420000 1.81575210 0.00327496 2561 1512446400 2017.12.05 04:00 1.81285000 1.81256000 1.81219000 1.81288000 1.81544809 0.00335928 2338 1512450000 2017.12.05 05:00 1.81256000 1.81215000 1.81139000 1.81287000 1.81513398 0.00342333 2030 1512453600 2017.12.05 06:00 1.81215000 1.81279000 1.81212000 1.81357000 1.81491075 0.00343521 2186 1512457200 2017.12.05 07:00 1.81278000 1.81335000 1.81274000 1.81373000 1.81476210 0.00340862 2077 1512460800 2017.12.05 08:00 1.81335000 1.80974000 1.80887000 1.81369000 1.81428381 0.00364509 4046 1512464400 2017.12.05 09:00 1.80972000 1.80692000 1.80581000 1.81074000 1.81358249 0.00396244 7310 1512468000 2017.12.05 10:00 1.80690000 1.80376000 1.80074000 1.80762000 1.81264702 0.00438701 8218 1512471600 2017.12.05 11:00 1.80375000 1.80789000 1.80298000 1.80837000 1.81219397 0.00414142 6600 1512475200 2017.12.05 12:00 1.80794000 1.80628000 1.80474000 1.80850000 1.81163073 0.00387233 5288 1512478800 2017.12.05 13:00 1.80628000 1.80520000 1.80310000 1.80675000 1.81101828 0.00398516 6350 1512482400 2017.12.05 14:00 1.80520000 1.80691000 1.80410000 1.80941000 1.81062702 0.00401782 6499 1512486000 2017.12.05 15:00 1.80690000 1.80822000 1.80647000 1.80990000 1.81039778 0.00399456 5320 1512489600 2017.12.05 16:00 1.80822000 1.80823000 1.80722000 1.81052000 1.81019132 0.00385897 7200 1512493200 2017.12.05 17:00 1.80852000 1.81345000 1.80852000 1.81390000 1.81050167 0.00371949 8166 1512496800 2017.12.05 18:00 1.81345000 1.81252000 1.81123000 1.81360000 1.81069389 0.00359976 4828 1512500400 2017.12.05 19:00 1.81250000 1.81073000 1.81037000 1.81306000 1.81069733 0.00340281 3538 1512504000 2017.12.05 20:00 1.81074000 1.81013000 1.81006000 1.81116000 1.81064330 0.00322231 2595 1512507600 2017.12.05 21:00 1.81011000 1.81074000 1.80925000 1.81081000 1.81065251 0.00307660 2502 1512511200 2017.12.05 22:00 1.81076000 1.81075000 1.81051000 1.81116000 1.81066180 0.00299201 2685 1512514800 2017.12.05 23:00 1.81079000 1.81056000 1.81041000 1.81156000 1.81065210 0.00294848 1499 1512518400 2017.12.06 00:00 1.80928000 1.80795000 1.80778000 1.81099000 1.81039476 0.00288190 1585 1512522000 2017.12.06 01:00 1.80800000 1.80692000 1.80599000 1.80819000 1.81006383 0.00283584 2106 1512525600 2017.12.06 02:00 1.80690000 1.80860000 1.80643000 1.80863000 1.80992442 0.00273575 3134 1512529200 2017.12.06 03:00 1.80859000 1.80995000 1.80831000 1.81013000 1.80992685 0.00262740 2893 1512532800 2017.12.06 04:00 1.80995000 1.80913000 1.80840000 1.81028000 1.80985096 0.00259984 2726 1512536400 2017.12.06 05:00 1.80913000 1.80939000 1.80803000 1.80945000 1.80980706 0.00250113 2803 1512540000 2017.12.06 06:00 1.80937000 1.80878000 1.80806000 1.80957000 1.80970925 0.00208675 2463 1512543600 2017.12.06 07:00 1.80882000 1.80857000 1.80753000 1.80907000 1.80960075 0.00203580 2489 1512547200 2017.12.06 08:00 1.80858000 1.80696000 1.80682000 1.80870000 1.80934925 0.00194824 2872 1512550800 2017.12.06 09:00 1.80696000 1.80658000 1.80325000 1.80845000 1.80908551 0.00182684 7058 1512554400 2017.12.06 10:00 1.80658000 1.80599000 1.80568000 1.80769000 1.80879070 0.00193356 5688 1512558000 2017.12.06 11:00 1.80597000 1.80384000 1.80327000 1.80674000 1.80831920 0.00231445 6297 1512561600 2017.12.06 12:00 1.80384000 1.80320000 1.80042000 1.80455000 1.80783166 0.00270401 6921 1512565200 2017.12.06 13:00 1.80322000 1.80077000 1.80050000 1.80427000 1.80715912 0.00300733 7523 1512568800 2017.12.06 14:00 1.80077000 1.80173000 1.80062000 1.80337000 1.80664206 0.00312512 3950 1512572400 2017.12.06 15:00 1.80173000 1.80430000 1.80148000 1.80483000 1.80641901 0.00308585 5806 1512576000 2017.12.06 16:00 1.80430000 1.80326000 1.80265000 1.80603000 1.80611815 0.00311639 6903 1512579600 2017.12.06 17:00 1.80325000 1.80512000 1.80285000 1.80621000 1.80602309 0.00296607 6887 1512583200 2017.12.06 18:00 1.80515000 1.80549000 1.80485000 1.80656000 1.80597232 0.00278044 4130 1512586800 2017.12.06 19:00 1.80552000 1.80484000 1.80310000 1.80571000 1.80586448 0.00260288 2739 1512590400 2017.12.06 20:00 1.80487000 1.80464000 1.80400000 1.80493000 1.80574786 0.00257974 2133 1512594000 2017.12.06 21:00 1.80464000 1.80482000 1.80415000 1.80531000 1.80565949 0.00257800 2278 1512597600 2017.12.06 22:00 1.80485000 1.80582000 1.80475000 1.80700000 1.80567478 0.00249305 2486 1512601200 2017.12.06 23:00 1.80584000 1.80705000 1.80560000 1.80760000 1.80580575 0.00233565 1329 1512604800 2017.12.07 00:00 1.80478000 1.80469000 1.80392000 1.80699000 1.80569949 0.00220614 2193 1512608400 2017.12.07 01:00 1.80470000 1.80607000 1.80462000 1.80623000 1.80573478 0.00205783 2041 1512612000 2017.12.07 02:00 1.80606000 1.80624000 1.80514000 1.80645000 1.80578289 0.00196389 2784 1512615600 2017.12.07 03:00 1.80627000 1.80423000 1.80396000 1.80642000 1.80563500 0.00182068 2722 1512619200 2017.12.07 04:00 1.80424000 1.80418000 1.80398000 1.80485000 1.80549643 0.00175420 2371 1512622800 2017.12.07 05:00 1.80419000 1.80411000 1.80373000 1.80479000 1.80536439 0.00169531 1868 1512626400 2017.12.07 06:00 1.80407000 1.80407000 1.80387000 1.80444000 1.80524111 0.00164969 1782 1512630000 2017.12.07 07:00 1.80410000 1.80303000 1.80228000 1.80428000 1.80503053 0.00159710 2664 1512633600 2017.12.07 08:00 1.80303000 1.80395000 1.80230000 1.80471000 1.80492762 0.00152532 2625 1512637200 2017.12.07 09:00 1.80394000 1.80487000 1.80392000 1.80547000 1.80492213 0.00120796 4490 1512640800 2017.12.07 10:00 1.80488000 1.80557000 1.80424000 1.80643000 1.80498384 0.00099368 4335 1512644400 2017.12.07 11:00 1.80558000 1.80623000 1.80517000 1.80694000 1.80510252 0.00103553 3635 1512648000 2017.12.07 12:00 1.80615000 1.80822000 1.80609000 1.81179000 1.80539942 0.00120056 5300 1512651600 2017.12.07 13:00 1.80825000 1.80039000 1.79960000 1.81120000 1.80492233 0.00157085 5488 1512655200 2017.12.07 14:00 1.80041000 1.80572000 1.79873000 1.80948000 1.80499830 0.00157696 6481 1512658800 2017.12.07 15:00 1.80572000 1.80670000 1.80563000 1.80778000 1.80516037 0.00162676 5404 1512662400 2017.12.07 16:00 1.80670000 1.81252000 1.80649000 1.81290000 1.80586129 0.00233725 6053 1512666000 2017.12.07 17:00 1.81252000 1.81111000 1.80948000 1.81283000 1.80636116 0.00267555 6937 1512669600 2017.12.07 18:00 1.81109000 1.81301000 1.80974000 1.81321000 1.80699439 0.00317625 4119 1512673200 2017.12.07 19:00 1.81300000 1.81182000 1.81023000 1.81300000 1.80745397 0.00347400 3287 1512676800 2017.12.07 20:00 1.81169000 1.81779000 1.81099000 1.81952000 1.80843835 0.00434832 5644 1512680400 2017.12.07 21:00 1.81777000 1.81972000 1.81745000 1.82041000 1.80951279 0.00527144 4170 1512684000 2017.12.07 22:00 1.81975000 1.82051000 1.81717000 1.82148000 1.81056015 0.00606247 4368 1512687600 2017.12.07 23:00 1.82051000 1.82083000 1.81820000 1.82135000 1.81153823 0.00660353 3039 1512691200 2017.12.08 00:00 1.81959000 1.82062000 1.81915000 1.82091000 1.81240316 0.00695443 996 1512694800 2017.12.08 01:00 1.82064000 1.82210000 1.82005000 1.82253000 1.81332667 0.00729273 1983 1512698400 2017.12.08 02:00 1.82209000 1.82071000 1.82059000 1.82217000 1.81402984 0.00736936 2936 1512702000 2017.12.08 03:00 1.82070000 1.82147000 1.82016000 1.82168000 1.81473843 0.00730904 2693 1512705600 2017.12.08 04:00 1.82151000 1.82188000 1.82088000 1.82206000 1.81541858 0.00722345 2330 1512709200 2017.12.08 05:00 1.82185000 1.82080000 1.82053000 1.82247000 1.81593109 0.00702735 2312 1512712800 2017.12.08 06:00 1.82076000 1.82396000 1.82070000 1.82420000 1.81669575 0.00698432 2866 1512716400 2017.12.08 07:00 1.82396000 1.82670000 1.82345000 1.82760000 1.81764854 0.00706505 3179 1512720000 2017.12.08 08:00 1.82661000 1.82034000 1.81988000 1.82849000 1.81790487 0.00680175 5725 1512723600 2017.12.08 09:00 1.82034000 1.82492000 1.82034000 1.82512000 1.81857298 0.00578700 6586 1512727200 2017.12.08 10:00 1.82492000 1.82591000 1.82474000 1.82845000 1.81927174 0.00525105 7953 1512730800 2017.12.08 11:00 1.82589000 1.82379000 1.82240000 1.82622000 1.81970205 0.00449759 5401 1512734400 2017.12.08 12:00 1.82380000 1.82247000 1.82150000 1.82442000 1.81996566 0.00420344 4439 1512738000 2017.12.08 13:00 1.82248000 1.82124000 1.82106000 1.82377000 1.82008703 0.00368585 4175 1512741600 2017.12.08 14:00 1.82125000 1.81725000 1.81463000 1.82149000 1.81981684 0.00349007 7044 1512745200 2017.12.08 15:00 1.81725000 1.81399000 1.81208000 1.81732000 1.81926190 0.00356234 8716 1512748800 2017.12.08 16:00 1.81398000 1.81322000 1.81193000 1.81533000 1.81868648 0.00410833 6689 1512752400 2017.12.08 17:00 1.81318000 1.80925000 1.80798000 1.81422000 1.81778777 0.00505181 6644 1512756000 2017.12.08 18:00 1.80916000 1.80836000 1.80684000 1.81071000 1.81688989 0.00586142 5146 1512759600 2017.12.08 19:00 1.80838000 1.81196000 1.80808000 1.81246000 1.81642037 0.00612460 3677 1512763200 2017.12.08 20:00 1.81196000 1.81185000 1.81123000 1.81245000 1.81598510 0.00634058 2038 1512766800 2017.12.08 21:00 1.81185000 1.81148000 1.81110000 1.81283000 1.81555604 0.00646195 2507 1512770400 2017.12.08 22:00 1.81157000 1.81040000 1.81036000 1.81165000 1.81506499 0.00666784 1898 1512774000 2017.12.08 23:00 1.81041000 1.81239000 1.80988000 1.81292000 1.81481023 0.00664284 2368 1512950400 2017.12.11 00:00 1.80825000 1.80983000 1.80779000 1.81078000 1.81433592 0.00672129 1238 1512954000 2017.12.11 01:00 1.80980000 1.81115000 1.80980000 1.81210000 1.81403250 0.00670920 1116 1512957600 2017.12.11 02:00 1.81112000 1.81147000 1.81111000 1.81258000 1.81378845 0.00643306 2424 1512961200 2017.12.11 03:00 1.81149000 1.81112000 1.81051000 1.81226000 1.81353431 0.00584346 1961 1512964800 2017.12.11 04:00 1.81112000 1.81084000 1.81070000 1.81166000 1.81327771 0.00572963 1321 1512968400 2017.12.11 05:00 1.81084000 1.81038000 1.81028000 1.81099000 1.81300174 0.00518659 1373 1512972000 2017.12.11 06:00 1.81039000 1.81065000 1.81016000 1.81145000 1.81277777 0.00435484 1219 1512975600 2017.12.11 07:00 1.81064000 1.81035000 1.80982000 1.81072000 1.81254655 0.00362116 1336 1512979200 2017.12.11 08:00 1.81034000 1.81213000 1.81012000 1.81289000 1.81250688 0.00285538 2134 1512982800 2017.12.11 09:00 1.81212000 1.80919000 1.80710000 1.81444000 1.81219098 0.00206567 4874 1512986400 2017.12.11 10:00 1.80919000 1.80689000 1.80540000 1.80946000 1.81168613 0.00181333 5988 1512990000 2017.12.11 11:00 1.80688000 1.80610000 1.80608000 1.80770000 1.81115412 0.00188450 4243 1512993600 2017.12.11 12:00 1.80610000 1.80810000 1.80233000 1.80823000 1.81086325 0.00182501 4617 1512997200 2017.12.11 13:00 1.80809000 1.80699000 1.80694000 1.81042000 1.81049437 0.00187349 4631 1513000800 2017.12.11 14:00 1.80699000 1.80560000 1.80443000 1.80715000 1.81002824 0.00204540 4133 1513004400 2017.12.11 15:00 1.80562000 1.80576000 1.80480000 1.80752000 1.80962174 0.00217998 4471 1513008000 2017.12.11 16:00 1.80577000 1.80513000 1.80431000 1.80754000 1.80919395 0.00232775 4039 1513011600 2017.12.11 17:00 1.80511000 1.80470000 1.80260000 1.80564000 1.80876596 0.00247962 5906 1513015200 2017.12.11 18:00 1.80471000 1.80455000 1.80339000 1.80495000 1.80836444 0.00264286 3976 1513018800 2017.12.11 19:00 1.80455000 1.80388000 1.80263000 1.80505000 1.80793735 0.00269378 2520 1513022400 2017.12.11 20:00 1.80389000 1.80327000 1.80126000 1.80406000 1.80749284 0.00288826 1991 1513026000 2017.12.11 21:00 1.80327000 1.80232000 1.80213000 1.80341000 1.80700019 0.00303849 1798 1513029600 2017.12.11 22:00 1.80225000 1.80185000 1.80159000 1.80244000 1.80650969 0.00312894 2154 1513033200 2017.12.11 23:00 1.80185000 1.80260000 1.80173000 1.80367000 1.80613734 0.00310981 1991 1513036800 2017.12.12 00:00 1.80149000 1.80293000 1.80064000 1.80310000 1.80583188 0.00303181 1037 1513040400 2017.12.12 01:00 1.80288000 1.80346000 1.80230000 1.80350000 1.80560599 0.00291302 1362 1513044000 2017.12.12 02:00 1.80346000 1.80301000 1.80203000 1.80364000 1.80535875 0.00274405 2302 1513047600 2017.12.12 03:00 1.80301000 1.80197000 1.80181000 1.80331000 1.80503601 0.00259708 2249 1513051200 2017.12.12 04:00 1.80198000 1.80229000 1.80171000 1.80282000 1.80477449 0.00209979 2349 1513054800 2017.12.12 05:00 1.80228000 1.80270000 1.80203000 1.80288000 1.80457692 0.00186103 1574 1513058400 2017.12.12 06:00 1.80272000 1.80267000 1.80248000 1.80353000 1.80439531 0.00178858 1626 1513062000 2017.12.12 07:00 1.80267000 1.80299000 1.80251000 1.80329000 1.80426147 0.00173819 1724 1513065600 2017.12.12 08:00 1.80296000 1.80231000 1.80228000 1.80413000 1.80407561 0.00149824 2631 1513069200 2017.12.12 09:00 1.80231000 1.80293000 1.80225000 1.80397000 1.80396651 0.00131847 3728 1513072800 2017.12.12 10:00 1.80293000 1.80377000 1.80238000 1.80553000 1.80394779 0.00125721 6379 1513076400 2017.12.12 11:00 1.80376000 1.80278000 1.80198000 1.80708000 1.80383657 0.00114436 7047 1513080000 2017.12.12 12:00 1.80278000 1.80235000 1.79899000 1.80288000 1.80369500 0.00105361 5593 1513083600 2017.12.12 13:00 1.80235000 1.80331000 1.80156000 1.80369000 1.80365833 0.00100490 4153 1513087200 2017.12.12 14:00 1.80331000 1.80569000 1.80322000 1.80662000 1.80385182 0.00121920 5034 1513090800 2017.12.12 15:00 1.80569000 1.80418000 1.80366000 1.80697000 1.80388308 0.00124417 5679 1513094400 2017.12.12 16:00 1.80423000 1.80356000 1.80248000 1.80459000 1.80385231 0.00121654 5976 1513098000 2017.12.12 17:00 1.80357000 1.80306000 1.80279000 1.80524000 1.80377685 0.00112877 5669 1513101600 2017.12.12 18:00 1.80308000 1.80295000 1.80238000 1.80405000 1.80369810 0.00100917 4989 1513105200 2017.12.12 19:00 1.80294000 1.80213000 1.80173000 1.80350000 1.80354876 0.00095415 3681 1513108800 2017.12.12 20:00 1.80211000 1.80008000 1.79996000 1.80228000 1.80321840 0.00108611 2637 1513112400 2017.12.12 21:00 1.80008000 1.80090000 1.79978000 1.80092000 1.80299760 0.00114074 2042 1513116000 2017.12.12 22:00 1.80094000 1.80109000 1.80034000 1.80132000 1.80281592 0.00118441 2097 1513119600 2017.12.12 23:00 1.80113000 1.80128000 1.80047000 1.80177000 1.80266965 0.00120754 2382 1513123200 2017.12.13 00:00 1.79868000 1.80084000 1.79859000 1.80172000 1.80249539 0.00127158 1300 1513126800 2017.12.13 01:00 1.80086000 1.80124000 1.80083000 1.80163000 1.80237583 0.00130780 1458 1513130400 2017.12.13 02:00 1.80124000 1.80161000 1.80063000 1.80192000 1.80230290 0.00132357 1893 1513134000 2017.12.13 03:00 1.80161000 1.80010000 1.79997000 1.80195000 1.80209310 0.00142022 1468 1513137600 2017.12.13 04:00 1.80011000 1.80121000 1.80003000 1.80125000 1.80200899 0.00144487 1602 1513141200 2017.12.13 05:00 1.80121000 1.80064000 1.80007000 1.80174000 1.80187861 0.00147977 2318 1513144800 2017.12.13 06:00 1.80064000 1.80090000 1.80019000 1.80112000 1.80178541 0.00144537 1435 1513148400 2017.12.13 07:00 1.80093000 1.80179000 1.80085000 1.80200000 1.80178585 0.00142811 1610 1513152000 2017.12.13 08:00 1.80180000 1.80246000 1.80111000 1.80261000 1.80185005 0.00142451 2259 1513155600 2017.12.13 09:00 1.80238000 1.80247000 1.80172000 1.80317000 1.80190910 0.00139226 3121 1513159200 2017.12.13 10:00 1.80247000 1.80476000 1.80041000 1.80582000 1.80218061 0.00131493 4479 1513162800 2017.12.13 11:00 1.80469000 1.80589000 1.80391000 1.80827000 1.80253389 0.00158313 6025 1513166400 2017.12.13 12:00 1.80589000 1.80460000 1.80460000 1.80673000 1.80273066 0.00170761 3885 1513170000 2017.12.13 13:00 1.80460000 1.80616000 1.80427000 1.80805000 1.80305726 0.00199530 4085 1513173600 2017.12.13 14:00 1.80616000 1.80609000 1.80520000 1.80751000 1.80334609 0.00222586 4722 1513177200 2017.12.13 15:00 1.80609000 1.80323000 1.80116000 1.80615000 1.80333504 0.00220446 6961 1513180800 2017.12.13 16:00 1.80322000 1.80655000 1.80272000 1.80685000 1.80364122 0.00230979 5985 1513184400 2017.12.13 17:00 1.80655000 1.80414000 1.80368000 1.80678000 1.80368873 0.00224701 5818 1513188000 2017.12.13 18:00 1.80417000 1.80449000 1.80375000 1.80544000 1.80376504 0.00220249 6094 1513191600 2017.12.13 19:00 1.80447000 1.80294000 1.80252000 1.80447000 1.80368646 0.00211631 4570 1513195200 2017.12.13 20:00 1.80296000 1.80253000 1.80122000 1.80368000 1.80357632 0.00201079 3844 1513198800 2017.12.13 21:00 1.80268000 1.80612000 1.79890000 1.80806000 1.80381858 0.00205464 8532 1513202400 2017.12.13 22:00 1.80620000 1.80749000 1.80534000 1.80794000 1.80416824 0.00219937 5787 1513206000 2017.12.13 23:00 1.80753000 1.80608000 1.80529000 1.80779000 1.80435031 0.00206809 1837 1513209600 2017.12.14 00:00 1.80462000 1.80538000 1.80039000 1.80878000 1.80444838 0.00196700 2594 1513213200 2017.12.14 01:00 1.80558000 1.80641000 1.80545000 1.80696000 1.80463520 0.00182837 1976 1513216800 2017.12.14 02:00 1.80641000 1.80716000 1.80537000 1.80739000 1.80487566 0.00171022 3678 1513220400 2017.12.14 03:00 1.80716000 1.80694000 1.80653000 1.80767000 1.80507226 0.00161693 3063 1513224000 2017.12.14 04:00 1.80696000 1.81028000 1.80678000 1.81040000 1.80556823 0.00186155 3142 1513227600 2017.12.14 05:00 1.81032000 1.80917000 1.80868000 1.81177000 1.80591126 0.00189174 2689 1513231200 2017.12.14 06:00 1.80917000 1.80962000 1.80903000 1.80987000 1.80626447 0.00205362 2102 1513234800 2017.12.14 07:00 1.80962000 1.80902000 1.80837000 1.81069000 1.80652690 0.00216384 2964 1513238400 2017.12.14 08:00 1.80901000 1.80900000 1.80820000 1.80952000 1.80676244 0.00221332 3003 1513242000 2017.12.14 09:00 1.80899000 1.81034000 1.80747000 1.81036000 1.80710316 0.00239039 4470 1513245600 2017.12.14 10:00 1.81034000 1.81176000 1.80921000 1.81176000 1.80754667 0.00266365 5576 1513249200 2017.12.14 11:00 1.81176000 1.81322000 1.81015000 1.81440000 1.80808698 0.00286156 6803 1513252800 2017.12.14 12:00 1.81322000 1.81052000 1.80718000 1.81322000 1.80831870 0.00293796 6750 1513256400 2017.12.14 13:00 1.81052000 1.81093000 1.81017000 1.81232000 1.80856739 0.00288700 5500 1513260000 2017.12.14 14:00 1.81099000 1.80914000 1.80660000 1.81104000 1.80862193 0.00275004 8604 1513263600 2017.12.14 15:00 1.80913000 1.80690000 1.80690000 1.80988000 1.80845794 0.00245988 9368 1513267200 2017.12.14 16:00 1.80695000 1.80673000 1.80594000 1.80863000 1.80829337 0.00212616 9549 1513270800 2017.12.14 17:00 1.80670000 1.80790000 1.80465000 1.80821000 1.80825591 0.00207941 7799 1513274400 2017.12.14 18:00 1.80788000 1.80966000 1.80778000 1.81006000 1.80838963 0.00206481 6242 1513278000 2017.12.14 19:00 1.80963000 1.80784000 1.80737000 1.80988000 1.80833728 0.00201682 3650 1513281600 2017.12.14 20:00 1.80785000 1.80710000 1.80640000 1.80854000 1.80821945 0.00196791 4194 1513285200 2017.12.14 21:00 1.80708000 1.80763000 1.80653000 1.80810000 1.80816331 0.00195498 3352 1513288800 2017.12.14 22:00 1.80766000 1.80666000 1.80637000 1.80783000 1.80802014 0.00203712 3359 1513292400 2017.12.14 23:00 1.80665000 1.80762000 1.80657000 1.80772000 1.80798203 0.00204441 2164 1513296000 2017.12.15 00:00 1.80535000 1.80708000 1.80518000 1.80827000 1.80789612 0.00202978 987 1513299600 2017.12.15 01:00 1.80714000 1.80811000 1.80678000 1.80828000 1.80791649 0.00200079 3066 1513303200 2017.12.15 02:00 1.80811000 1.80818000 1.80724000 1.80839000 1.80794159 0.00195434 3088 1513306800 2017.12.15 03:00 1.80817000 1.80954000 1.80775000 1.80967000 1.80809382 0.00191128 2801 1513310400 2017.12.15 04:00 1.80953000 1.80845000 1.80845000 1.81016000 1.80812774 0.00189047 3330 1513314000 2017.12.15 05:00 1.80844000 1.80953000 1.80790000 1.80994000 1.80826129 0.00181268 3105 1513317600 2017.12.15 06:00 1.80952000 1.80902000 1.80902000 1.81013000 1.80833355 0.00163111 2531 1513321200 2017.12.15 07:00 1.80901000 1.80965000 1.80901000 1.81022000 1.80845892 0.00124498 2299 1513324800 2017.12.15 08:00 1.80965000 1.80966000 1.80845000 1.81033000 1.80857331 0.00120164 2947 1513328400 2017.12.15 09:00 1.80963000 1.80820000 1.80788000 1.81041000 1.80853776 0.00107241 4894 1513332000 2017.12.15 10:00 1.80817000 1.80916000 1.80685000 1.80918000 1.80859702 0.00109140 6009 1513335600 2017.12.15 11:00 1.80915000 1.80813000 1.80626000 1.80979000 1.80855254 0.00101635 6079 1513339200 2017.12.15 12:00 1.80809000 1.80594000 1.80574000 1.80812000 1.80830373 0.00105877 4687 1513342800 2017.12.15 13:00 1.80594000 1.80413000 1.80404000 1.80653000 1.80790623 0.00139702 5115 1513346400 2017.12.15 14:00 1.80413000 1.80044000 1.79965000 1.80428000 1.80719516 0.00215875 6660 1513350000 2017.12.15 15:00 1.80046000 1.79485000 1.79381000 1.80151000 1.80601943 0.00361591 7501 1513353600 2017.12.15 16:00 1.79485000 1.79548000 1.79430000 1.79670000 1.80501568 0.00450419 6971 1513357200 2017.12.15 17:00 1.79547000 1.79484000 1.79319000 1.79699000 1.80404656 0.00523963 6543 1513360800 2017.12.15 18:00 1.79484000 1.79450000 1.79401000 1.79671000 1.80313737 0.00587006 5485 1513364400 2017.12.15 19:00 1.79445000 1.79619000 1.79394000 1.79627000 1.80247571 0.00617889 4036 1513368000 2017.12.15 20:00 1.79616000 1.79620000 1.79397000 1.79641000 1.80187803 0.00642489 3653 1513371600 2017.12.15 21:00 1.79618000 1.79653000 1.79560000 1.79704000 1.80136869 0.00652754 3414 1513375200 2017.12.15 22:00 1.79653000 1.79689000 1.79590000 1.79721000 1.80094215 0.00653848 3141 1513378800 2017.12.15 23:00 1.79689000 1.79627000 1.79586000 1.79772000 1.80049718 0.00643949 1943 1513555200 2017.12.18 00:00 1.79433000 1.79632000 1.79432000 1.79694000 1.80009935 0.00634114 1383 1513558800 2017.12.18 01:00 1.79624000 1.79659000 1.79555000 1.79704000 1.79976513 0.00608761 2127 1513562400 2017.12.18 02:00 1.79665000 1.79821000 1.79609000 1.79871000 1.79961702 0.00575412 4619 1513566000 2017.12.18 03:00 1.79820000 1.79847000 1.79775000 1.79863000 1.79950778 0.00531089 3021 1513569600 2017.12.18 04:00 1.79849000 1.79890000 1.79820000 1.79926000 1.79944990 0.00480118 2183 1513573200 2017.12.18 05:00 1.79892000 1.79917000 1.79822000 1.79970000 1.79942324 0.00438136 2385 1513576800 2017.12.18 06:00 1.79917000 1.79882000 1.79865000 1.79937000 1.79936579 0.00378860 2212 1513580400 2017.12.18 07:00 1.79883000 1.79927000 1.79792000 1.79934000 1.79935667 0.00323832 2033 1513584000 2017.12.18 08:00 1.79923000 1.79911000 1.79895000 1.79991000 1.79933318 0.00287034 2752 1513587600 2017.12.18 09:00 1.79913000 1.80030000 1.79869000 1.80036000 1.79942525 0.00273963 3959 1513591200 2017.12.18 10:00 1.80031000 1.80065000 1.79974000 1.80160000 1.79954190 0.00283201 5084 1513594800 2017.12.18 11:00 1.80066000 1.80040000 1.79979000 1.80201000 1.79962362 0.00269656 5399 1513598400 2017.12.18 12:00 1.80041000 1.80019000 1.79838000 1.80085000 1.79967756 0.00257271 4485 1513602000 2017.12.18 13:00 1.80020000 1.80210000 1.80011000 1.80275000 1.79990827 0.00254012 4275 1513605600 2017.12.18 14:00 1.80213000 1.80266000 1.80129000 1.80363000 1.80017034 0.00246784 3176 1513609200 2017.12.18 15:00 1.80266000 1.80643000 1.80254000 1.80717000 1.80076650 0.00296658 3951 1513612800 2017.12.18 16:00 1.80645000 1.80710000 1.80600000 1.80884000 1.80136969 0.00337508 5369 1513616400 2017.12.18 17:00 1.80710000 1.80408000 1.80403000 1.80727000 1.80162781 0.00336322 6305 1513620000 2017.12.18 18:00 1.80405000 1.80404000 1.80325000 1.80503000 1.80185755 0.00332745 5258 1513623600 2017.12.18 19:00 1.80404000 1.80369000 1.80327000 1.80534000 1.80203206 0.00317327 2929 1513627200 2017.12.18 20:00 1.80367000 1.80430000 1.80332000 1.80473000 1.80224806 0.00301515 2149 1513630800 2017.12.18 21:00 1.80429000 1.80356000 1.80335000 1.80459000 1.80237301 0.00278585 2389 1513634400 2017.12.18 22:00 1.80358000 1.80344000 1.80280000 1.80376000 1.80247462 0.00265918 2424 1513638000 2017.12.18 23:00 1.80344000 1.80285000 1.80233000 1.80344000 1.80251037 0.00251154 1223 1513641600 2017.12.19 00:00 1.80116000 1.80293000 1.80095000 1.80325000 1.80255034 0.00238473 1299 1513645200 2017.12.19 01:00 1.80293000 1.80387000 1.80280000 1.80404000 1.80267602 0.00228775 862 1513648800 2017.12.19 02:00 1.80387000 1.80291000 1.80276000 1.80387000 1.80269830 0.00211962 1670 1513652400 2017.12.19 03:00 1.80294000 1.80248000 1.80124000 1.80297000 1.80267751 0.00197849 2447 1513656000 2017.12.19 04:00 1.80248000 1.80302000 1.80243000 1.80341000 1.80271013 0.00180574 1874 1513659600 2017.12.19 05:00 1.80302000 1.80337000 1.80237000 1.80340000 1.80277298 0.00171288 1903 1513663200 2017.12.19 06:00 1.80337000 1.80372000 1.80257000 1.80377000 1.80286317 0.00162980 2042 1513666800 2017.12.19 07:00 1.80372000 1.80295000 1.80247000 1.80377000 1.80287144 0.00153070 2241 1513670400 2017.12.19 08:00 1.80293000 1.80323000 1.80170000 1.80383000 1.80290559 0.00139244 2894 1513674000 2017.12.19 09:00 1.80323000 1.80428000 1.80257000 1.80515000 1.80303648 0.00134095 4810 1513677600 2017.12.19 10:00 1.80429000 1.80222000 1.80214000 1.80457000 1.80295872 0.00139186 4445 1513681200 2017.12.19 11:00 1.80222000 1.80064000 1.80034000 1.80299000 1.80273789 0.00136466 6218 1513684800 2017.12.19 12:00 1.80063000 1.80034000 1.79852000 1.80195000 1.80250952 0.00118916 5129 1513688400 2017.12.19 13:00 1.80035000 1.80034000 1.79999000 1.80293000 1.80230290 0.00131677 4647 1513692000 2017.12.19 14:00 1.80034000 1.79967000 1.79860000 1.80103000 1.80205215 0.00147881 4896 1513695600 2017.12.19 15:00 1.79969000 1.79777000 1.79675000 1.80006000 1.80164432 0.00184801 5437 1513699200 2017.12.19 16:00 1.79777000 1.80044000 1.79767000 1.80077000 1.80152963 0.00180998 5455 1513702800 2017.12.19 17:00 1.80044000 1.79969000 1.79919000 1.80183000 1.80135442 0.00185403 5832 1513706400 2017.12.19 18:00 1.79967000 1.79957000 1.79657000 1.80032000 1.80118448 0.00188796 5897 1513710000 2017.12.19 19:00 1.79957000 1.80173000 1.79860000 1.80187000 1.80123643 0.00183947 4798 1513713600 2017.12.19 20:00 1.80175000 1.80221000 1.80103000 1.80313000 1.80132915 0.00179056 3419 1513717200 2017.12.19 21:00 1.80226000 1.80238000 1.80198000 1.80308000 1.80142923 0.00169844 2524 1513720800 2017.12.19 22:00 1.80237000 1.80302000 1.80215000 1.80333000 1.80158074 0.00169015 2617 1513724400 2017.12.19 23:00 1.80302000 1.80247000 1.80223000 1.80329000 1.80166543 0.00168838 1328 1513728000 2017.12.20 00:00 1.80060000 1.80253000 1.80051000 1.80265000 1.80174777 0.00167605 676 1513731600 2017.12.20 01:00 1.80254000 1.80336000 1.80244000 1.80338000 1.80190131 0.00169348 1446 1513735200 2017.12.20 02:00 1.80336000 1.80405000 1.80312000 1.80423000 1.80210595 0.00175508 2801 1513738800 2017.12.20 03:00 1.80400000 1.80371000 1.80335000 1.80427000 1.80225872 0.00182375 2449 1513742400 2017.12.20 04:00 1.80371000 1.80321000 1.80316000 1.80396000 1.80234932 0.00185390 1706 1513746000 2017.12.20 05:00 1.80322000 1.80359000 1.80306000 1.80359000 1.80246748 0.00187282 1248 1513749600 2017.12.20 06:00 1.80360000 1.80375000 1.80320000 1.80391000 1.80258962 0.00194507 1635 1513753200 2017.12.20 07:00 1.80377000 1.80318000 1.80302000 1.80398000 1.80264585 0.00192275 1658 1513756800 2017.12.20 08:00 1.80324000 1.80161000 1.80129000 1.80351000 1.80254720 0.00183033 2926 1513760400 2017.12.20 09:00 1.80163000 1.80174000 1.80111000 1.80333000 1.80247032 0.00174883 3387 1513764000 2017.12.20 10:00 1.80174000 1.80201000 1.80031000 1.80271000 1.80242648 0.00162679 3951 1513767600 2017.12.20 11:00 1.80204000 1.80203000 1.80141000 1.80321000 1.80238872 0.00125024 3015 1513771200 2017.12.20 12:00 1.80202000 1.80227000 1.80171000 1.80460000 1.80237741 0.00117236 3395 1513774800 2017.12.20 13:00 1.80228000 1.80247000 1.80189000 1.80380000 1.80238623 0.00100543 2941 1513778400 2017.12.20 14:00 1.80250000 1.80409000 1.80163000 1.80412000 1.80254849 0.00081308 4113 1513782000 2017.12.20 15:00 1.80409000 1.80442000 1.80359000 1.80595000 1.80272673 0.00084107 4826 1513785600 2017.12.20 16:00 1.80440000 1.80374000 1.80335000 1.80547000 1.80282323 0.00083996 5502 1513789200 2017.12.20 17:00 1.80382000 1.80277000 1.80221000 1.80477000 1.80281816 0.00083527 6694 1513792800 2017.12.20 18:00 1.80277000 1.80150000 1.80048000 1.80339000 1.80269263 0.00090835 4379 1513796400 2017.12.20 19:00 1.80150000 1.80036000 1.79867000 1.80210000 1.80247047 0.00109563 3430 1513800000 2017.12.20 20:00 1.80037000 1.80052000 1.79964000 1.80113000 1.80228471 0.00123178 2522 1513803600 2017.12.20 21:00 1.80052000 1.79990000 1.79987000 1.80118000 1.80205760 0.00138350 2051 1513807200 2017.12.20 22:00 1.79990000 1.79896000 1.79862000 1.80055000 1.80176259 0.00155576 2886 1513810800 2017.12.20 23:00 1.79896000 1.79741000 1.79741000 1.79928000 1.80134805 0.00187809 2079 1513814400 2017.12.21 00:00 1.79660000 1.79678000 1.79519000 1.79767000 1.80091300 0.00220308 799 1513818000 2017.12.21 01:00 1.79677000 1.79598000 1.79583000 1.79743000 1.80044319 0.00250447 753 1513821600 2017.12.21 02:00 1.79598000 1.79696000 1.79559000 1.79712000 1.80011146 0.00260165 1261 1513825200 2017.12.21 03:00 1.79696000 1.79612000 1.79518000 1.79724000 1.79973132 0.00275620 2188 1513828800 2017.12.21 04:00 1.79607000 1.79731000 1.79578000 1.79741000 1.79950072 0.00283895 1424 1513832400 2017.12.21 05:00 1.79733000 1.79701000 1.79615000 1.79734000 1.79926351 0.00291104 1645 1513836000 2017.12.21 06:00 1.79700000 1.79677000 1.79649000 1.79763000 1.79902603 0.00295831 1653 1513839600 2017.12.21 07:00 1.79675000 1.79728000 1.79663000 1.79751000 1.79885974 0.00294648 1268 1513843200 2017.12.21 08:00 1.79727000 1.79755000 1.79710000 1.79820000 1.79873500 0.00288706 1680 1513846800 2017.12.21 09:00 1.79756000 1.79721000 1.79593000 1.79779000 1.79858977 0.00280896 2752 1513850400 2017.12.21 10:00 1.79717000 1.79743000 1.79656000 1.79871000 1.79847931 0.00255016 3154 1513854000 2017.12.21 11:00 1.79750000 1.79970000 1.79750000 1.80115000 1.79859557 0.00219255 2991 1513857600 2017.12.21 12:00 1.79971000 1.79893000 1.79893000 1.80087000 1.79862742 0.00187297 2648 1513861200 2017.12.21 13:00 1.79896000 1.79832000 1.79762000 1.79973000 1.79859814 0.00162009 2320 1513864800 2017.12.21 14:00 1.79836000 1.79650000 1.79471000 1.79851000 1.79839832 0.00147129 2815 1513868400 2017.12.21 15:00 1.79655000 1.79606000 1.79412000 1.79754000 1.79817562 0.00139832 4658 1513872000 2017.12.21 16:00 1.79608000 1.79504000 1.79402000 1.79673000 1.79787699 0.00133219 5820 1513875600 2017.12.21 17:00 1.79508000 1.79455000 1.79420000 1.79646000 1.79756013 0.00131432 4867 1513879200 2017.12.21 18:00 1.79459000 1.79651000 1.79423000 1.79673000 1.79746012 0.00125569 4406 1513882800 2017.12.21 19:00 1.79651000 1.79674000 1.79609000 1.79752000 1.79739154 0.00123918 2558 1513886400 2017.12.21 20:00 1.79672000 1.79755000 1.79626000 1.79786000 1.79740663 0.00123729 2504 1513890000 2017.12.21 21:00 1.79755000 1.79795000 1.79690000 1.79821000 1.79745838 0.00121694 2327 1513893600 2017.12.21 22:00 1.79797000 1.79818000 1.79757000 1.79833000 1.79752711 0.00124244 2645 1513897200 2017.12.21 23:00 1.79818000 1.79874000 1.79726000 1.79962000 1.79764262 0.00126166 1810 1513900800 2017.12.22 00:00 1.79682000 1.79849000 1.79665000 1.79924000 1.79772332 0.00129609 649 1513904400 2017.12.22 01:00 1.79852000 1.79896000 1.79834000 1.79914000 1.79784110 0.00134740 675 1513908000 2017.12.22 02:00 1.79888000 1.79862000 1.79845000 1.79941000 1.79791528 0.00135730 2290 1513911600 2017.12.22 03:00 1.79865000 1.79848000 1.79769000 1.79874000 1.79796906 0.00137021 2234 1513915200 2017.12.22 04:00 1.79848000 1.79873000 1.79747000 1.79877000 1.79804153 0.00139692 1803 1513918800 2017.12.22 05:00 1.79872000 1.79904000 1.79861000 1.79923000 1.79813663 0.00142679 1239 1513922400 2017.12.22 06:00 1.79903000 1.79809000 1.79803000 1.79927000 1.79813219 0.00141687 1064 1513926000 2017.12.22 07:00 1.79810000 1.79841000 1.79808000 1.79875000 1.79815864 0.00138288 1072 1513929600 2017.12.22 08:00 1.79840000 1.79810000 1.79743000 1.79877000 1.79815306 0.00137009 1656 1513933200 2017.12.22 09:00 1.79807000 1.79861000 1.79773000 1.79899000 1.79819658 0.00138937 2842 1513936800 2017.12.22 10:00 1.79857000 1.79835000 1.79621000 1.79895000 1.79821119 0.00134186 4260 1513940400 2017.12.22 11:00 1.79842000 1.80032000 1.79542000 1.80095000 1.79841203 0.00138837 3791 1513944000 2017.12.22 12:00 1.80034000 1.79966000 1.79789000 1.80117000 1.79853088 0.00122494 3101 1513947600 2017.12.22 13:00 1.79966000 1.79938000 1.79635000 1.79994000 1.79861175 0.00087436 3333 1513951200 2017.12.22 14:00 1.79938000 1.79838000 1.79659000 1.79961000 1.79858968 0.00073730 2541 1513954800 2017.12.22 15:00 1.79841000 1.79844000 1.79780000 1.80014000 1.79857542 0.00061224 4392 1513958400 2017.12.22 16:00 1.79848000 1.79695000 1.79596000 1.79905000 1.79842062 0.00069576 5693 1513962000 2017.12.22 17:00 1.79688000 1.79666000 1.79622000 1.79803000 1.79825294 0.00083224 4679 1513965600 2017.12.22 18:00 1.79666000 1.79808000 1.79578000 1.79843000 1.79823647 0.00083850 3928 1513969200 2017.12.22 19:00 1.79808000 1.79888000 1.79773000 1.79906000 1.79829776 0.00082383 3318 1513972800 2017.12.22 20:00 1.79888000 1.79809000 1.79781000 1.79927000 1.79827797 0.00082937 2399 1513976400 2017.12.22 21:00 1.79810000 1.79751000 1.79739000 1.79859000 1.79820483 0.00085029 2064 1513980000 2017.12.22 22:00 1.79749000 1.79590000 1.79590000 1.79834000 1.79798533 0.00103502 1771 1513983600 2017.12.22 23:00 1.79589000 1.79516000 1.79267000 1.79633000 1.79771625 0.00126972 2042 1514246400 2017.12.26 00:00 1.79535000 1.79707000 1.79485000 1.79758000 1.79765470 0.00127556 1336 1514250000 2017.12.26 01:00 1.79707000 1.79720000 1.79616000 1.79744000 1.79761140 0.00125296 952 1514253600 2017.12.26 02:00 1.79720000 1.79681000 1.79672000 1.79730000 1.79753507 0.00128068 1084 1514257200 2017.12.26 03:00 1.79677000 1.79704000 1.79607000 1.79708000 1.79748792 0.00128223 1639 1514260800 2017.12.26 04:00 1.79706000 1.79653000 1.79622000 1.79731000 1.79739669 0.00131438 1687 1514264400 2017.12.26 05:00 1.79651000 1.79743000 1.79644000 1.79747000 1.79739986 0.00128537 1486 1514268000 2017.12.26 06:00 1.79742000 1.79679000 1.79678000 1.79746000 1.79734178 0.00128604 1254 1514271600 2017.12.26 07:00 1.79677000 1.79675000 1.79643000 1.79713000 1.79728542 0.00111429 1195 1514275200 2017.12.26 08:00 1.79674000 1.79701000 1.79674000 1.79711000 1.79725919 0.00098241 1055 1514278800 2017.12.26 09:00 1.79700000 1.79682000 1.79624000 1.79737000 1.79721736 0.00086289 1890 1514282400 2017.12.26 10:00 1.79683000 1.79785000 1.79663000 1.79796000 1.79727761 0.00084198 2067 1514286000 2017.12.26 11:00 1.79788000 1.79621000 1.79607000 1.79788000 1.79717594 0.00081226 2269 1514289600 2017.12.26 12:00 1.79621000 1.79619000 1.79585000 1.79658000 1.79708204 0.00082548 1838 1514293200 2017.12.26 13:00 1.79623000 1.79513000 1.79510000 1.79639000 1.79689613 0.00091557 2173 1514296800 2017.12.26 14:00 1.79511000 1.79531000 1.79479000 1.79555000 1.79674507 0.00093964 2246 1514300400 2017.12.26 15:00 1.79530000 1.79391000 1.79350000 1.79539000 1.79647506 0.00100829 2580 1514304000 2017.12.26 16:00 1.79390000 1.79395000 1.79362000 1.79538000 1.79623458 0.00109196 2920 1514307600 2017.12.26 17:00 1.79395000 1.79545000 1.79357000 1.79570000 1.79615986 0.00107054 2825 1514311200 2017.12.26 18:00 1.79546000 1.79564000 1.79492000 1.79656000 1.79611035 0.00107882 2326 1514314800 2017.12.26 19:00 1.79564000 1.79733000 1.79546000 1.79751000 1.79622651 0.00107593 2163 1514318400 2017.12.26 20:00 1.79734000 1.79809000 1.79663000 1.79841000 1.79640398 0.00112940 2100 1514322000 2017.12.26 21:00 1.79809000 1.79655000 1.79645000 1.79809000 1.79641789 0.00111665 2255 1514325600 2017.12.26 22:00 1.79656000 1.79658000 1.79617000 1.79698000 1.79643333 0.00111515 1378 1514329200 2017.12.26 23:00 1.79657000 1.79658000 1.79617000 1.79702000 1.79644730 0.00110906 1030 1514332800 2017.12.27 00:00 1.79524000 1.79674000 1.79435000 1.79695000 1.79647517 0.00111448 248 1514336400 2017.12.27 01:00 1.79664000 1.79666000 1.79613000 1.79673000 1.79649278 0.00109794 1080 1514340000 2017.12.27 02:00 1.79665000 1.79570000 1.79539000 1.79667000 1.79641727 0.00109425 1910 1514343600 2017.12.27 03:00 1.79571000 1.79553000 1.79520000 1.79593000 1.79633277 0.00109321 2561 1514347200 2017.12.27 04:00 1.79553000 1.79592000 1.79478000 1.79646000 1.79629346 0.00107912 2471 1514350800 2017.12.27 05:00 1.79592000 1.79587000 1.79499000 1.79636000 1.79625313 0.00106881 1806 1514354400 2017.12.27 06:00 1.79588000 1.79538000 1.79510000 1.79600000 1.79616997 0.00100357 1625 1514358000 2017.12.27 07:00 1.79539000 1.79469000 1.79444000 1.79544000 1.79602902 0.00102424 2054 1514361600 2017.12.27 08:00 1.79468000 1.79582000 1.79455000 1.79641000 1.79600912 0.00102122 1961 1514365200 2017.12.27 09:00 1.79582000 1.79589000 1.79487000 1.79606000 1.79599777 0.00100107 3078 1514368800 2017.12.27 10:00 1.79588000 1.79646000 1.79526000 1.79665000 1.79604179 0.00099823 5109 1514372400 2017.12.27 11:00 1.79647000 1.79648000 1.79562000 1.79748000 1.79608353 0.00088238 4956 1514376000 2017.12.27 12:00 1.79650000 1.79659000 1.79529000 1.79751000 1.79613176 0.00074509 3889 1514379600 2017.12.27 13:00 1.79659000 1.79691000 1.79656000 1.79837000 1.79620588 0.00073968 4053 1514383200 2017.12.27 14:00 1.79691000 1.79814000 1.79593000 1.79814000 1.79639008 0.00082597 4179 1514386800 2017.12.27 15:00 1.79815000 1.79740000 1.79688000 1.79916000 1.79648627 0.00083462 4356 1514390400 2017.12.27 16:00 1.79739000 1.79678000 1.79605000 1.79760000 1.79651424 0.00076265 4419 1514394000 2017.12.27 17:00 1.79672000 1.79361000 1.79346000 1.79704000 1.79623765 0.00094790 4126 1514397600 2017.12.27 18:00 1.79361000 1.79488000 1.79305000 1.79522000 1.79610835 0.00098302 4270 1514401200 2017.12.27 19:00 1.79487000 1.79412000 1.79377000 1.79497000 1.79591898 0.00106750 2658 1514404800 2017.12.27 20:00 1.79407000 1.79400000 1.79333000 1.79442000 1.79573622 0.00113801 2419 1514408400 2017.12.27 21:00 1.79395000 1.79350000 1.79312000 1.79465000 1.79552325 0.00123504 2521 1514412000 2017.12.27 22:00 1.79351000 1.79502000 1.79351000 1.79537000 1.79547532 0.00124532 1780 1514415600 2017.12.27 23:00 1.79500000 1.79515000 1.79469000 1.79538000 1.79544434 0.00125162 808 1514419200 2017.12.28 00:00 1.79299000 1.79547000 1.79288000 1.79666000 1.79544678 0.00124678 2392 1514422800 2017.12.28 01:00 1.79552000 1.79635000 1.79545000 1.79667000 1.79553280 0.00124973 1792 1514426400 2017.12.28 02:00 1.79642000 1.79723000 1.79590000 1.79749000 1.79569444 0.00129184 2601 1514430000 2017.12.28 03:00 1.79723000 1.79766000 1.79633000 1.79788000 1.79588164 0.00133408 2268 1514433600 2017.12.28 04:00 1.79766000 1.79707000 1.79678000 1.79827000 1.79599481 0.00136044 2233 1514437200 2017.12.28 05:00 1.79708000 1.79733000 1.79684000 1.79754000 1.79612197 0.00139726 1171 1514440800 2017.12.28 06:00 1.79733000 1.79702000 1.79680000 1.79751000 1.79620750 0.00141741 1411 1514444400 2017.12.28 07:00 1.79700000 1.79855000 1.79670000 1.79857000 1.79643060 0.00153624 2221 1514448000 2017.12.28 08:00 1.79855000 1.79840000 1.79765000 1.79868000 1.79661816 0.00163196 1738 1514451600 2017.12.28 09:00 1.79838000 1.79915000 1.79781000 1.79949000 1.79685929 0.00178077 3170 1514455200 2017.12.28 10:00 1.79915000 1.79951000 1.79814000 1.79980000 1.79711173 0.00193158 4055 1514458800 2017.12.28 11:00 1.79951000 1.79936000 1.79840000 1.80035000 1.79732585 0.00206978 3267 1514462400 2017.12.28 12:00 1.79938000 1.79823000 1.79783000 1.80013000 1.79741196 0.00210849 3702 1514466000 2017.12.28 13:00 1.79823000 1.79723000 1.79681000 1.79861000 1.79739463 0.00192416 3413 1514469600 2017.12.28 14:00 1.79723000 1.79792000 1.79693000 1.79827000 1.79744467 0.00185760 4141 1514473200 2017.12.28 15:00 1.79795000 1.79736000 1.79735000 1.79882000 1.79743661 0.00170073 4110 1514476800 2017.12.28 16:00 1.79737000 1.79823000 1.79700000 1.79863000 1.79751217 0.00153680 4660 1514480400 2017.12.28 17:00 1.79821000 1.79683000 1.79681000 1.79948000 1.79744720 0.00125568 4229 1514484000 2017.12.28 18:00 1.79683000 1.79872000 1.79683000 1.79912000 1.79756842 0.00115390 4247 1514487600 2017.12.28 19:00 1.79874000 1.79843000 1.79788000 1.79931000 1.79765047 0.00102200 3382 1514491200 2017.12.28 20:00 1.79842000 1.79886000 1.79806000 1.79910000 1.79776567 0.00090505 3672 1514494800 2017.12.28 21:00 1.79886000 1.79806000 1.79748000 1.79890000 1.79779370 0.00084123 2883 1514498400 2017.12.28 22:00 1.79807000 1.79835000 1.79775000 1.79851000 1.79784668 0.00082229 2711 1514502000 2017.12.28 23:00 1.79835000 1.79792000 1.79756000 1.79864000 1.79785366 0.00081904 855 1514505600 2017.12.29 00:00 1.79729000 1.79672000 1.79624000 1.79869000 1.79774569 0.00087817 4033 1514509200 2017.12.29 01:00 1.79674000 1.79832000 1.79672000 1.79837000 1.79780039 0.00085841 1882 1514512800 2017.12.29 02:00 1.79832000 1.79826000 1.79778000 1.79889000 1.79784416 0.00082590 1926 1514516400 2017.12.29 03:00 1.79828000 1.79813000 1.79762000 1.79876000 1.79787138 0.00080168 2287 1514520000 2017.12.29 04:00 1.79813000 1.79826000 1.79709000 1.79856000 1.79790840 0.00078349 2402 1514523600 2017.12.29 05:00 1.79828000 1.79835000 1.79782000 1.79894000 1.79795045 0.00072648 2238 1514527200 2017.12.29 06:00 1.79835000 1.79855000 1.79782000 1.79856000 1.79800755 0.00064016 1296 1514530800 2017.12.29 07:00 1.79854000 1.79869000 1.79772000 1.79892000 1.79807255 0.00058104 2130 1514534400 2017.12.29 08:00 1.79867000 1.79931000 1.79861000 1.79954000 1.79819040 0.00064379 1915 1514538000 2017.12.29 09:00 1.79931000 1.80072000 1.79922000 1.80102000 1.79843131 0.00083292 3895 1514541600 2017.12.29 10:00 1.80074000 1.80434000 1.80034000 1.80500000 1.79899405 0.00159062 6056 1514545200 2017.12.29 11:00 1.80434000 1.80365000 1.80313000 1.80506000 1.79943747 0.00193118 4171 1514548800 2017.12.29 12:00 1.80366000 1.80269000 1.80205000 1.80377000 1.79974724 0.00211059 3656 1514552400 2017.12.29 13:00 1.80269000 1.80463000 1.80269000 1.80486000 1.80021226 0.00237122 2769 1514556000 2017.12.29 14:00 1.80463000 1.80576000 1.80451000 1.80593000 1.80074062 0.00276755 3489 1514559600 2017.12.29 15:00 1.80573000 1.80778000 1.80524000 1.80810000 1.80141103 0.00328935 3731 1514563200 2017.12.29 16:00 1.80777000 1.80641000 1.80612000 1.80796000 1.80188713 0.00355032 3563 1514566800 2017.12.29 17:00 1.80641000 1.80770000 1.80522000 1.80989000 1.80244073 0.00382090 5373 1514570400 2017.12.29 18:00 1.80772000 1.80754000 1.80562000 1.80805000 1.80292638 0.00400389 5782 1514574000 2017.12.29 19:00 1.80756000 1.80740000 1.80710000 1.80851000 1.80335244 0.00407587 3401 1514577600 2017.12.29 20:00 1.80741000 1.80824000 1.80711000 1.80828000 1.80381792 0.00404941 3151 1514581200 2017.12.29 21:00 1.80824000 1.80734000 1.80665000 1.80824000 1.80415336 0.00400526 1981 1514584800 2017.12.29 22:00 1.80730000 1.80541000 1.80530000 1.80737000 1.80427304 0.00381371 1762 1514588400 2017.12.29 23:00 1.80542000 1.80504000 1.80464000 1.80600000 1.80434608 0.00357046 1499 1514851200 2018.01.02 00:00 1.80455000 1.80644000 1.80277000 1.80681000 1.80454550 0.00334272 233 1514854800 2018.01.02 01:00 1.80610000 1.80681000 1.80500000 1.80754000 1.80476117 0.00307914 3009 1514858400 2018.01.02 02:00 1.80602000 1.80397000 1.80368000 1.80615000 1.80468582 0.00276119 1881 1514862000 2018.01.02 03:00 1.80399000 1.80353000 1.80311000 1.80482000 1.80457574 0.00245491 3637 1514865600 2018.01.02 04:00 1.80353000 1.80299000 1.80290000 1.80452000 1.80442472 0.00224580 2164 1514869200 2018.01.02 05:00 1.80299000 1.80248000 1.80207000 1.80334000 1.80423951 0.00223200 1856 1514872800 2018.01.02 06:00 1.80249000 1.80165000 1.80146000 1.80263000 1.80399289 0.00243650 1723 1514876400 2018.01.02 07:00 1.80166000 1.80098000 1.80040000 1.80181000 1.80370595 0.00267997 1836 1514880000 2018.01.02 08:00 1.80098000 1.79972000 1.79970000 1.80098000 1.80332633 0.00302005 2624 1514883600 2018.01.02 09:00 1.79971000 1.80128000 1.79961000 1.80153000 1.80313144 0.00314732 5856 1514887200 2018.01.02 10:00 1.80128000 1.80286000 1.80107000 1.80381000 1.80310559 0.00310639 7928 1514890800 2018.01.02 11:00 1.80286000 1.79941000 1.79862000 1.80312000 1.80275363 0.00320108 6993 1514894400 2018.01.02 12:00 1.79941000 1.80032000 1.79793000 1.80041000 1.80252186 0.00324527 6176 1514898000 2018.01.02 13:00 1.80031000 1.80056000 1.79832000 1.80090000 1.80233501 0.00313978 4717 1514901600 2018.01.02 14:00 1.80059000 1.80199000 1.80046000 1.80259000 1.80230215 0.00292950 4421 1514905200 2018.01.02 15:00 1.80200000 1.80185000 1.80134000 1.80262000 1.80225909 0.00271425 3913 1514908800 2018.01.02 16:00 1.80184000 1.80157000 1.80100000 1.80202000 1.80219346 0.00238305 4949 1514912400 2018.01.02 17:00 1.80155000 1.80475000 1.80067000 1.80556000 1.80243694 0.00212214 6523 1514916000 2018.01.02 18:00 1.80475000 1.80690000 1.80406000 1.80725000 1.80286200 0.00222885 5809 1514919600 2018.01.02 19:00 1.80689000 1.80613000 1.80584000 1.80765000 1.80317323 0.00232253 3690 1514923200 2018.01.02 20:00 1.80614000 1.80692000 1.80582000 1.80692000 1.80353007 0.00243562 2413 1514926800 2018.01.02 21:00 1.80693000 1.80673000 1.80643000 1.80757000 1.80383482 0.00253500 2143 1514930400 2018.01.02 22:00 1.80671000 1.80675000 1.80641000 1.80733000 1.80411246 0.00272182 2690 1514934000 2018.01.02 23:00 1.80674000 1.80658000 1.80626000 1.80701000 1.80434746 0.00286654 1693 1514937600 2018.01.03 00:00 1.80438000 1.80644000 1.80416000 1.80672000 1.80454675 0.00296709 1078 1514941200 2018.01.03 01:00 1.80650000 1.80670000 1.80621000 1.80719000 1.80475182 0.00304818 1807 1514944800 2018.01.03 02:00 1.80670000 1.80754000 1.80621000 1.80784000 1.80501737 0.00312659 2623 1514948400 2018.01.03 03:00 1.80755000 1.80922000 1.80694000 1.80952000 1.80541762 0.00326334 3150 1514952000 2018.01.03 04:00 1.80921000 1.80859000 1.80802000 1.80969000 1.80571975 0.00317519 2887 1514955600 2018.01.03 05:00 1.80858000 1.80806000 1.80805000 1.80899000 1.80594263 0.00312146 1371 1514959200 2018.01.03 06:00 1.80806000 1.80802000 1.80750000 1.80873000 1.80614047 0.00312998 1791 1514962800 2018.01.03 07:00 1.80802000 1.80783000 1.80759000 1.80838000 1.80630138 0.00280197 1756 1514966400 2018.01.03 08:00 1.80783000 1.80759000 1.80740000 1.80878000 1.80642411 0.00249508 3949 1514970000 2018.01.03 09:00 1.80760000 1.80627000 1.80626000 1.80806000 1.80640943 0.00212236 4470 1514973600 2018.01.03 10:00 1.80627000 1.80701000 1.80610000 1.80779000 1.80646663 0.00187896 5327 1514977200 2018.01.03 11:00 1.80702000 1.80528000 1.80516000 1.80731000 1.80635361 0.00161576 4285 1514980800 2018.01.03 12:00 1.80528000 1.80485000 1.80442000 1.80609000 1.80621041 0.00132623 5164 1514984400 2018.01.03 13:00 1.80484000 1.80341000 1.80300000 1.80514000 1.80594371 0.00156584 4568 1514988000 2018.01.03 14:00 1.80340000 1.80353000 1.80246000 1.80388000 1.80571383 0.00175651 3463 1514991600 2018.01.03 15:00 1.80354000 1.80189000 1.80154000 1.80393000 1.80534966 0.00211760 4422 1514995200 2018.01.03 16:00 1.80190000 1.79885000 1.79799000 1.80196000 1.80473064 0.00278066 5369 1514998800 2018.01.03 17:00 1.79845000 1.79632000 1.79498000 1.79845000 1.80392963 0.00360580 7277 1515002400 2018.01.03 18:00 1.79632000 1.79587000 1.79497000 1.79646000 1.80316204 0.00425121 4898 1515006000 2018.01.03 19:00 1.79583000 1.79683000 1.79577000 1.79689000 1.80255899 0.00463431 2854 1515009600 2018.01.03 20:00 1.79678000 1.79587000 1.79551000 1.79678000 1.80192195 0.00501724 2232 1515013200 2018.01.03 21:00 1.79576000 1.79659000 1.79576000 1.79700000 1.80141414 0.00522339 3981 1515016800 2018.01.03 22:00 1.79658000 1.79525000 1.79508000 1.79672000 1.80082708 0.00541715 3194 1515020400 2018.01.03 23:00 1.79524000 1.79656000 1.79503000 1.79679000 1.80042069 0.00529471 1872 1515024000 2018.01.04 00:00 1.79610000 1.79640000 1.79605000 1.79715000 1.80003777 0.00515421 836 1515027600 2018.01.04 01:00 1.79652000 1.79744000 1.79622000 1.79753000 1.79979036 0.00492584 1834 1515031200 2018.01.04 02:00 1.79742000 1.79758000 1.79661000 1.79792000 1.79957985 0.00463580 2652 1515034800 2018.01.04 03:00 1.79761000 1.79802000 1.79749000 1.79897000 1.79943129 0.00428683 3109 1515038400 2018.01.04 04:00 1.79801000 1.79818000 1.79770000 1.79880000 1.79931212 0.00389633 2832 1515042000 2018.01.04 05:00 1.79820000 1.79781000 1.79777000 1.79848000 1.79916906 0.00358544 2310 1515045600 2018.01.04 06:00 1.79781000 1.79810000 1.79779000 1.79854000 1.79906725 0.00312406 2064 1515049200 2018.01.04 07:00 1.79808000 1.79724000 1.79708000 1.79808000 1.79889322 0.00278753 2401 1515052800 2018.01.04 08:00 1.79724000 1.79707000 1.79678000 1.79816000 1.79871958 0.00242108 3447 1515056400 2018.01.04 09:00 1.79707000 1.79627000 1.79622000 1.79753000 1.79848629 0.00214150 3592 1515060000 2018.01.04 10:00 1.79627000 1.79995000 1.79611000 1.80015000 1.79862569 0.00193448 4791 1515063600 2018.01.04 11:00 1.79995000 1.80022000 1.79915000 1.80067000 1.79877753 0.00193799 4799 1515067200 2018.01.04 12:00 1.80023000 1.80019000 1.79937000 1.80110000 1.79891205 0.00206088 3538 1515070800 2018.01.04 13:00 1.80019000 1.80142000 1.79983000 1.80145000 1.79915090 0.00221112 3462 1515074400 2018.01.04 14:00 1.80137000 1.80073000 1.80043000 1.80221000 1.79930129 0.00220875 3309 1515078000 2018.01.04 15:00 1.80072000 1.79903000 1.79886000 1.80100000 1.79927546 0.00212370 5398 1515081600 2018.01.04 16:00 1.79903000 1.80039000 1.79864000 1.80080000 1.79938160 0.00205604 5159 1515085200 2018.01.04 17:00 1.80039000 1.80025000 1.79963000 1.80165000 1.79946431 0.00201090 5946 1515088800 2018.01.04 18:00 1.80023000 1.79792000 1.79774000 1.80032000 1.79931723 0.00173904 5602 1515092400 2018.01.04 19:00 1.79791000 1.79821000 1.79782000 1.79881000 1.79921178 0.00160303 2641 1515096000 2018.01.04 20:00 1.79822000 1.79745000 1.79692000 1.79878000 1.79904399 0.00147551 2619 1515099600 2018.01.04 21:00 1.79744000 1.79876000 1.79741000 1.79898000 1.79901694 0.00142715 2150 1515103200 2018.01.04 22:00 1.79870000 1.79900000 1.79836000 1.79946000 1.79901533 0.00139028 2610 1515106800 2018.01.04 23:00 1.79903000 1.79895000 1.79860000 1.79918000 1.79900911 0.00137172 1423 1515110400 2018.01.05 00:00 1.79759000 1.79834000 1.79703000 1.79915000 1.79894538 0.00136211 772 1515114000 2018.01.05 01:00 1.79835000 1.79851000 1.79792000 1.79918000 1.79890392 0.00134101 1604 1515117600 2018.01.05 02:00 1.79851000 1.79931000 1.79812000 1.79988000 1.79894259 0.00133093 3037 1515121200 2018.01.05 03:00 1.79931000 1.79903000 1.79837000 1.79942000 1.79895092 0.00127479 2522 1515124800 2018.01.05 04:00 1.79901000 1.79933000 1.79889000 1.80008000 1.79898702 0.00120057 1996 1515128400 2018.01.05 05:00 1.79933000 1.79972000 1.79916000 1.80012000 1.79905683 0.00102730 1834 1515132000 2018.01.05 06:00 1.79972000 1.79948000 1.79910000 1.79974000 1.79909713 0.00100273 1292 1515135600 2018.01.05 07:00 1.79948000 1.80088000 1.79945000 1.80090000 1.79926693 0.00102275 2400 1515139200 2018.01.05 08:00 1.80091000 1.79986000 1.79977000 1.80208000 1.79932341 0.00100858 3471 1515142800 2018.01.05 09:00 1.79986000 1.79869000 1.79792000 1.79996000 1.79926309 0.00089738 4616 1515146400 2018.01.05 10:00 1.79869000 1.79767000 1.79703000 1.79899000 1.79911136 0.00088296 4816 1515150000 2018.01.05 11:00 1.79769000 1.79661000 1.79592000 1.79852000 1.79887314 0.00102798 4664 1515153600 2018.01.05 12:00 1.79658000 1.79770000 1.79598000 1.79788000 1.79876141 0.00100148 3881 1515157200 2018.01.05 13:00 1.79773000 1.79789000 1.79714000 1.79852000 1.79867842 0.00095975 3082 1515160800 2018.01.05 14:00 1.79790000 1.79924000 1.79774000 1.79962000 1.79873190 0.00095147 3992 1515164400 2018.01.05 15:00 1.79924000 1.79955000 1.79793000 1.80087000 1.79880982 0.00095960 7479 1515168000 2018.01.05 16:00 1.79953000 1.79658000 1.79649000 1.80009000 1.79859745 0.00104824 7759 1515171600 2018.01.05 17:00 1.79658000 1.79991000 1.79658000 1.80023000 1.79872246 0.00107027 6302 1515175200 2018.01.05 18:00 1.79992000 1.79940000 1.79884000 1.80020000 1.79878699 0.00107450 5191 1515178800 2018.01.05 19:00 1.79942000 1.79905000 1.79905000 1.80003000 1.79881203 0.00107461 2917 1515182400 2018.01.05 20:00 1.79907000 1.79993000 1.79871000 1.79997000 1.79891851 0.00109321 2101 1515186000 2018.01.05 21:00 1.79997000 1.79896000 1.79876000 1.80009000 1.79892246 0.00108936 1677 1515189600 2018.01.05 22:00 1.79889000 1.79867000 1.79842000 1.79920000 1.79889842 0.00108731 2016 1515193200 2018.01.05 23:00 1.79864000 1.79938000 1.79856000 1.79973000 1.79894428 0.00109208 1272 1515369600 2018.01.08 00:00 1.79796000 1.79947000 1.79724000 1.79985000 1.79899435 0.00109670 1102 1515373200 2018.01.08 01:00 1.79954000 1.80098000 1.79945000 1.80119000 1.79918346 0.00118705 2137 1515376800 2018.01.08 02:00 1.80100000 1.80026000 1.80013000 1.80132000 1.79928599 0.00122629 2271 1515380400 2018.01.08 03:00 1.80026000 1.80233000 1.79954000 1.80291000 1.79957589 0.00142414 3818 1515384000 2018.01.08 04:00 1.80233000 1.80293000 1.80217000 1.80327000 1.79989533 0.00170014 2980 1515387600 2018.01.08 05:00 1.80294000 1.80313000 1.80195000 1.80318000 1.80020340 0.00192108 2017 1515391200 2018.01.08 06:00 1.80311000 1.80313000 1.80251000 1.80328000 1.80048212 0.00203115 2438 1515394800 2018.01.08 07:00 1.80314000 1.80318000 1.80297000 1.80435000 1.80073906 0.00200267 2644 1515398400 2018.01.08 08:00 1.80317000 1.80207000 1.80192000 1.80343000 1.80086582 0.00194019 2914 1515402000 2018.01.08 09:00 1.80207000 1.80301000 1.80184000 1.80400000 1.80107002 0.00192843 4414 1515405600 2018.01.08 10:00 1.80301000 1.80265000 1.80188000 1.80358000 1.80122050 0.00194978 4378 1515409200 2018.01.08 11:00 1.80264000 1.80070000 1.80046000 1.80272000 1.80117093 0.00190658 3125 1515412800 2018.01.08 12:00 1.80069000 1.80298000 1.80022000 1.80344000 1.80134322 0.00167239 4404 1515416400 2018.01.08 13:00 1.80298000 1.80290000 1.80240000 1.80401000 1.80149148 0.00169215 3750 1515420000 2018.01.08 14:00 1.80290000 1.80498000 1.80269000 1.80603000 1.80182372 0.00182618 4215 1515423600 2018.01.08 15:00 1.80496000 1.80414000 1.80340000 1.80528000 1.80204432 0.00181177 4267 1515427200 2018.01.08 16:00 1.80417000 1.80565000 1.80382000 1.80597000 1.80238772 0.00195087 5042 1515430800 2018.01.08 17:00 1.80565000 1.80914000 1.80548000 1.80922000 1.80303079 0.00237890 5147 1515434400 2018.01.08 18:00 1.80912000 1.80725000 1.80692000 1.80988000 1.80343262 0.00240296 4786 1515438000 2018.01.08 19:00 1.80725000 1.80618000 1.80574000 1.80750000 1.80369428 0.00233250 3685 1515441600 2018.01.08 20:00 1.80619000 1.80727000 1.80602000 1.80747000 1.80403482 0.00229574 2529 1515445200 2018.01.08 21:00 1.80726000 1.80709000 1.80677000 1.80757000 1.80432579 0.00231240 1892 1515448800 2018.01.08 22:00 1.80702000 1.80704000 1.80661000 1.80741000 1.80458429 0.00221900 1964 1515452400 2018.01.08 23:00 1.80702000 1.80759000 1.80701000 1.80774000 1.80487055 0.00227280 1248 1515456000 2018.01.09 00:00 1.80643000 1.80800000 1.80569000 1.80823000 1.80516859 0.00235285 695 1515459600 2018.01.09 01:00 1.80800000 1.80753000 1.80733000 1.80816000 1.80539349 0.00238276 1744 1515463200 2018.01.09 02:00 1.80751000 1.80669000 1.80666000 1.80799000 1.80551696 0.00235441 2386 1515466800 2018.01.09 03:00 1.80670000 1.80666000 1.80619000 1.80723000 1.80562582 0.00231436 4096 1515470400 2018.01.09 04:00 1.80669000 1.80744000 1.80637000 1.80766000 1.80579860 0.00220850 3406 1515474000 2018.01.09 05:00 1.80745000 1.80747000 1.80701000 1.80787000 1.80595778 0.00214474 2114 1515477600 2018.01.09 06:00 1.80747000 1.80775000 1.80703000 1.80839000 1.80612847 0.00203770 1929 1515481200 2018.01.09 07:00 1.80775000 1.80812000 1.80763000 1.80835000 1.80631814 0.00165429 2219 1515484800 2018.01.09 08:00 1.80813000 1.80694000 1.80692000 1.80857000 1.80637736 0.00146503 3072 1515488400 2018.01.09 09:00 1.80692000 1.80707000 1.80527000 1.80760000 1.80644333 0.00121979 5916 1515492000 2018.01.09 10:00 1.80705000 1.80449000 1.80394000 1.80900000 1.80625730 0.00134321 6326 1515495600 2018.01.09 11:00 1.80451000 1.80640000 1.80411000 1.80664000 1.80627089 0.00124847 4977 1515499200 2018.01.09 12:00 1.80640000 1.80786000 1.80574000 1.80829000 1.80642223 0.00118644 3947 1515502800 2018.01.09 13:00 1.80786000 1.80777000 1.80713000 1.80820000 1.80655059 0.00098173 3739 1515506400 2018.01.09 14:00 1.80773000 1.80545000 1.80520000 1.80827000 1.80644577 0.00105527 3418 1515510000 2018.01.09 15:00 1.80544000 1.80492000 1.80422000 1.80559000 1.80630046 0.00118411 3980 1515513600 2018.01.09 16:00 1.80493000 1.80578000 1.80486000 1.80655000 1.80625089 0.00119618 5092 1515517200 2018.01.09 17:00 1.80580000 1.80566000 1.80501000 1.80644000 1.80619462 0.00121721 5026 1515520800 2018.01.09 18:00 1.80566000 1.80537000 1.80443000 1.80567000 1.80611608 0.00125418 4376 1515524400 2018.01.09 19:00 1.80538000 1.80670000 1.80531000 1.80800000 1.80617169 0.00119128 3404 1515528000 2018.01.09 20:00 1.80670000 1.80753000 1.80612000 1.80766000 1.80630106 0.00110882 2441 1515531600 2018.01.09 21:00 1.80752000 1.80696000 1.80666000 1.80766000 1.80636381 0.00106566 2572 1515535200 2018.01.09 22:00 1.80696000 1.80749000 1.80664000 1.80765000 1.80647107 0.00106534 2906 1515538800 2018.01.09 23:00 1.80749000 1.80735000 1.80721000 1.80776000 1.80655478 0.00106589 1315 1515542400 2018.01.10 00:00 1.80697000 1.80825000 1.80689000 1.80829000 1.80671623 0.00109468 838 1515546000 2018.01.10 01:00 1.80822000 1.80823000 1.80770000 1.80872000 1.80686040 0.00113129 1860 1515549600 2018.01.10 02:00 1.80826000 1.80788000 1.80785000 1.80906000 1.80695750 0.00114510 2996 1515553200 2018.01.10 03:00 1.80788000 1.80775000 1.80729000 1.80868000 1.80703298 0.00114267 4743 1515556800 2018.01.10 04:00 1.80776000 1.80741000 1.80722000 1.80838000 1.80706888 0.00115292 2441 1515560400 2018.01.10 05:00 1.80740000 1.80688000 1.80687000 1.80768000 1.80705089 0.00114974 1910 1515564000 2018.01.10 06:00 1.80688000 1.80725000 1.80679000 1.80760000 1.80706986 0.00100018 1927 1515567600 2018.01.10 07:00 1.80724000 1.80677000 1.80645000 1.80771000 1.80704130 0.00098850 2890 1515571200 2018.01.10 08:00 1.80678000 1.80572000 1.80535000 1.80695000 1.80691546 0.00100006 4169 1515574800 2018.01.10 09:00 1.80570000 1.80314000 1.80288000 1.80628000 1.80655589 0.00126347 5897 1515578400 2018.01.10 10:00 1.80316000 1.80322000 1.80282000 1.80405000 1.80623819 0.00147150 5445 1515582000 2018.01.10 11:00 1.80323000 1.80167000 1.80078000 1.80515000 1.80580312 0.00184631 5902 1515585600 2018.01.10 12:00 1.80167000 1.80380000 1.80040000 1.80524000 1.80561235 0.00195369 9324 1515589200 2018.01.10 13:00 1.80381000 1.80451000 1.80328000 1.80494000 1.80550736 0.00200268 8370 1515592800 2018.01.10 14:00 1.80452000 1.80313000 1.80226000 1.80536000 1.80528095 0.00214566 7175 1515596400 2018.01.10 15:00 1.80310000 1.80339000 1.80168000 1.80395000 1.80510086 0.00222335 6848 1515600000 2018.01.10 16:00 1.80344000 1.80181000 1.80114000 1.80473000 1.80478744 0.00237065 7087 1515603600 2018.01.10 17:00 1.80168000 1.80484000 1.80108000 1.80491000 1.80479245 0.00231878 7086 1515607200 2018.01.10 18:00 1.80488000 1.80264000 1.80164000 1.80492000 1.80458745 0.00234250 5585 1515610800 2018.01.10 19:00 1.80262000 1.80333000 1.80227000 1.80369000 1.80446770 0.00230593 3466 1515614400 2018.01.10 20:00 1.80330000 1.80326000 1.80256000 1.80360000 1.80435268 0.00218446 2968 1515618000 2018.01.10 21:00 1.80326000 1.80271000 1.80227000 1.80370000 1.80419623 0.00205987 4869 1515621600 2018.01.10 22:00 1.80271000 1.80243000 1.80181000 1.80278000 1.80402802 0.00194371 3935 1515625200 2018.01.10 23:00 1.80245000 1.80193000 1.80170000 1.80272000 1.80382821 0.00182509 1276 1515628800 2018.01.11 00:00 1.80051000 1.80187000 1.80049000 1.80224000 1.80364171 0.00169522 901 1515632400 2018.01.11 01:00 1.80189000 1.80205000 1.80189000 1.80269000 1.80349012 0.00156465 1499 1515636000 2018.01.11 02:00 1.80204000 1.80121000 1.80038000 1.80207000 1.80327297 0.00138203 4208 1515639600 2018.01.11 03:00 1.80120000 1.80122000 1.80063000 1.80216000 1.80307745 0.00118293 5080 1515643200 2018.01.11 04:00 1.80121000 1.80042000 1.79963000 1.80139000 1.80282436 0.00111370 2984 1515646800 2018.01.11 05:00 1.80044000 1.80006000 1.79944000 1.80083000 1.80256108 0.00122588 4315 1515650400 2018.01.11 06:00 1.80004000 1.79934000 1.79885000 1.80005000 1.80225431 0.00138640 2923 1515654000 2018.01.11 07:00 1.79934000 1.80048000 1.79853000 1.80074000 1.80208533 0.00144219 3157 1515657600 2018.01.11 08:00 1.80047000 1.79973000 1.79942000 1.80057000 1.80186101 0.00149345 3120 1515661200 2018.01.11 09:00 1.79975000 1.79988000 1.79888000 1.80025000 1.80167235 0.00144334 5028 1515664800 2018.01.11 10:00 1.79989000 1.79828000 1.79805000 1.80035000 1.80134927 0.00160432 5026 1515668400 2018.01.11 11:00 1.79825000 1.79816000 1.79742000 1.79922000 1.80104553 0.00171052 4817 1515672000 2018.01.11 12:00 1.79816000 1.79880000 1.79780000 1.79942000 1.80083167 0.00179764 4272 1515675600 2018.01.11 13:00 1.79885000 1.79453000 1.79426000 1.79947000 1.80023151 0.00212501 4356 1515679200 2018.01.11 14:00 1.79453000 1.79639000 1.79404000 1.79718000 1.79986565 0.00226944 8464 1515682800 2018.01.11 15:00 1.79641000 1.80058000 1.79583000 1.80069000 1.79993368 0.00213061 9031 1515686400 2018.01.11 16:00 1.80059000 1.80120000 1.80021000 1.80177000 1.80005428 0.00201238 6689 1515690000 2018.01.11 17:00 1.80122000 1.79930000 1.79920000 1.80143000 1.79998245 0.00192548 7485 1515693600 2018.01.11 18:00 1.79930000 1.80048000 1.79897000 1.80192000 1.80002983 0.00185480 5179 1515697200 2018.01.11 19:00 1.80048000 1.80051000 1.79938000 1.80056000 1.80007556 0.00181695 3127 1515700800 2018.01.11 20:00 1.80051000 1.79884000 1.79880000 1.80120000 1.79995789 0.00176414 3186 1515704400 2018.01.11 21:00 1.79887000 1.79937000 1.79818000 1.79937000 1.79990190 0.00168987 2387 1515708000 2018.01.11 22:00 1.79934000 1.79933000 1.79872000 1.79946000 1.79984743 0.00165190 2131 1515711600 2018.01.11 23:00 1.79933000 1.79964000 1.79877000 1.79980000 1.79982768 0.00161683 1686 1515715200 2018.01.12 00:00 1.79793000 1.79923000 1.79749000 1.80021000 1.79977076 0.00159593 1313 1515718800 2018.01.12 01:00 1.79915000 1.79997000 1.79906000 1.80057000 1.79978973 0.00160210 1867 1515722400 2018.01.12 02:00 1.79998000 1.80048000 1.79979000 1.80150000 1.79985547 0.00162928 4599 1515726000 2018.01.12 03:00 1.80049000 1.80003000 1.79973000 1.80077000 1.79987209 0.00163016 3660 1515729600 2018.01.12 04:00 1.80005000 1.79953000 1.79892000 1.80005000 1.79983951 0.00161903 3191 1515733200 2018.01.12 05:00 1.79954000 1.79986000 1.79928000 1.79995000 1.79984146 0.00161975 2158 1515736800 2018.01.12 06:00 1.79985000 1.79947000 1.79935000 1.80040000 1.79980609 0.00157177 2480 1515740400 2018.01.12 07:00 1.79948000 1.79907000 1.79863000 1.79959000 1.79973598 0.00151667 2378 1515744000 2018.01.12 08:00 1.79907000 1.79864000 1.79840000 1.79973000 1.79963160 0.00149704 2938 1515747600 2018.01.12 09:00 1.79865000 1.80039000 1.79854000 1.80112000 1.79970383 0.00098799 6199 1515751200 2018.01.12 10:00 1.80042000 1.80472000 1.80024000 1.80552000 1.80018156 0.00126484 9786 1515754800 2018.01.12 11:00 1.80473000 1.80720000 1.80473000 1.80789000 1.80084999 0.00206374 7696 1515758400 2018.01.12 12:00 1.80720000 1.80745000 1.80698000 1.80880000 1.80147856 0.00265431 5362 1515762000 2018.01.12 13:00 1.80744000 1.81016000 1.80728000 1.81062000 1.80230536 0.00341908 5637 1515765600 2018.01.12 14:00 1.81015000 1.80828000 1.80806000 1.81034000 1.80287438 0.00379804 5150 1515769200 2018.01.12 15:00 1.80829000 1.81478000 1.80688000 1.81897000 1.80400824 0.00487556 10276 1515772800 2018.01.12 16:00 1.81477000 1.81558000 1.81377000 1.81572000 1.80511032 0.00567603 9370 1515776400 2018.01.12 17:00 1.81558000 1.81709000 1.81441000 1.81709000 1.80625124 0.00644034 7068 1515780000 2018.01.12 18:00 1.81709000 1.81710000 1.81535000 1.81814000 1.80728445 0.00698270 6314 1515783600 2018.01.12 19:00 1.81710000 1.81680000 1.81553000 1.81771000 1.80819070 0.00734103 4174 1515787200 2018.01.12 20:00 1.81681000 1.81838000 1.81662000 1.81933000 1.80916111 0.00766856 4069 1515790800 2018.01.12 21:00 1.81842000 1.82053000 1.81796000 1.82062000 1.81024386 0.00807560 3798 1515794400 2018.01.12 22:00 1.82055000 1.81964000 1.81964000 1.82059000 1.81113873 0.00826827 2517 1515798000 2018.01.12 23:00 1.81964000 1.81710000 1.81661000 1.82033000 1.81170647 0.00812733 3183 1515974400 2018.01.15 00:00 1.81606000 1.82026000 1.81581000 1.82038000 1.81252109 0.00804512 1337 1515978000 2018.01.15 01:00 1.82029000 1.81972000 1.81938000 1.82067000 1.81320670 0.00781078 1476 1515981600 2018.01.15 02:00 1.81977000 1.81809000 1.81708000 1.81997000 1.81367178 0.00732079 4722 1515985200 2018.01.15 03:00 1.81811000 1.81737000 1.81695000 1.81869000 1.81402399 0.00662477 5722 1515988800 2018.01.15 04:00 1.81738000 1.81661000 1.81648000 1.81842000 1.81427028 0.00568177 4476 1515992400 2018.01.15 05:00 1.81662000 1.81657000 1.81653000 1.81739000 1.81448930 0.00475048 3495 1515996000 2018.01.15 06:00 1.81657000 1.81592000 1.81527000 1.81662000 1.81462555 0.00419255 3478 1515999600 2018.01.15 07:00 1.81591000 1.81644000 1.81448000 1.81667000 1.81479836 0.00380435 5222 1516003200 2018.01.15 08:00 1.81643000 1.81686000 1.81563000 1.81984000 1.81499471 0.00336030 4759 1516006800 2018.01.15 09:00 1.81686000 1.82029000 1.81618000 1.82029000 1.81549902 0.00309591 5640 1516010400 2018.01.15 10:00 1.82031000 1.81541000 1.81526000 1.82059000 1.81549054 0.00264836 6772 1516014000 2018.01.15 11:00 1.81541000 1.82138000 1.81502000 1.82333000 1.81605144 0.00252641 7417 1516017600 2018.01.15 12:00 1.82135000 1.82321000 1.82041000 1.82459000 1.81673321 0.00253310 7265 1516021200 2018.01.15 13:00 1.82322000 1.82068000 1.82058000 1.82332000 1.81710909 0.00246248 5251 1516024800 2018.01.15 14:00 1.82067000 1.82230000 1.81978000 1.82256000 1.81760347 0.00247067 4161 1516028400 2018.01.15 15:00 1.82229000 1.82304000 1.82087000 1.82317000 1.81812123 0.00252627 5319 1516032000 2018.01.15 16:00 1.82304000 1.82419000 1.82234000 1.82424000 1.81869921 0.00268592 4906 1516035600 2018.01.15 17:00 1.82419000 1.82438000 1.82175000 1.82442000 1.81924024 0.00284878 4808 1516039200 2018.01.15 18:00 1.82439000 1.82423000 1.82348000 1.82494000 1.81971545 0.00302307 4306 1516042800 2018.01.15 19:00 1.82424000 1.82476000 1.82392000 1.82528000 1.82019589 0.00315350 2746 1516046400 2018.01.15 20:00 1.82476000 1.82418000 1.82344000 1.82512000 1.82057533 0.00328892 2338 1516050000 2018.01.15 21:00 1.82418000 1.82254000 1.82212000 1.82471000 1.82076244 0.00332650 2972 1516053600 2018.01.15 22:00 1.82257000 1.82300000 1.82234000 1.82326000 1.82097554 0.00332333 1984 1516057200 2018.01.15 23:00 1.82293000 1.82299000 1.82279000 1.82353000 1.82116739 0.00326258 1238 1516060800 2018.01.16 00:00 1.82066000 1.82419000 1.82066000 1.82435000 1.82145526 0.00317067 2287 1516064400 2018.01.16 01:00 1.82419000 1.82400000 1.82344000 1.82510000 1.82169762 0.00302059 1546 1516068000 2018.01.16 02:00 1.82402000 1.82488000 1.82367000 1.82617000 1.82200070 0.00278935 3422 1516071600 2018.01.16 03:00 1.82489000 1.82431000 1.82390000 1.82549000 1.82222063 0.00251232 3940 1516075200 2018.01.16 04:00 1.82430000 1.82439000 1.82328000 1.82476000 1.82242724 0.00220567 3814 1516078800 2018.01.16 05:00 1.82439000 1.82285000 1.82282000 1.82455000 1.82246750 0.00214414 2660 1516082400 2018.01.16 06:00 1.82297000 1.82276000 1.82260000 1.82367000 1.82249536 0.00143503 2356 1516086000 2018.01.16 07:00 1.82277000 1.82271000 1.82258000 1.82380000 1.82251580 0.00139986 2123 1516089600 2018.01.16 08:00 1.82271000 1.82323000 1.82234000 1.82402000 1.82258382 0.00135440 4507 1516093200 2018.01.16 09:00 1.82325000 1.82334000 1.82261000 1.82423000 1.82265584 0.00124042 9124 1516096800 2018.01.16 10:00 1.82334000 1.82263000 1.82216000 1.82357000 1.82265338 0.00123982 7375 1516100400 2018.01.16 11:00 1.82267000 1.82200000 1.82097000 1.82421000 1.82259115 0.00129227 7649 1516104000 2018.01.16 12:00 1.82201000 1.81966000 1.81941000 1.82232000 1.82231199 0.00157295 6681 1516107600 2018.01.16 13:00 1.81967000 1.81988000 1.81960000 1.82177000 1.82208037 0.00172830 4144 1516111200 2018.01.16 14:00 1.81988000 1.82105000 1.81936000 1.82153000 1.82198224 0.00172997 5002 1516114800 2018.01.16 15:00 1.82103000 1.82188000 1.82002000 1.82204000 1.82197251 0.00161988 5082 1516118400 2018.01.16 16:00 1.82187000 1.82141000 1.82126000 1.82322000 1.82191893 0.00157333 7508 1516122000 2018.01.16 17:00 1.82140000 1.82290000 1.82134000 1.82342000 1.82201237 0.00153832 7462 1516125600 2018.01.16 18:00 1.82290000 1.82174000 1.82131000 1.82318000 1.82198643 0.00153447 5185 1516129200 2018.01.16 19:00 1.82176000 1.82139000 1.82120000 1.82336000 1.82192963 0.00154610 3887 1516132800 2018.01.16 20:00 1.82139000 1.82208000 1.82089000 1.82253000 1.82194395 0.00145645 3442 1516136400 2018.01.16 21:00 1.82206000 1.82146000 1.82078000 1.82245000 1.82189786 0.00139967 3431 1516140000 2018.01.16 22:00 1.82146000 1.82202000 1.82117000 1.82208000 1.82190949 0.00122827 2571 1516143600 2018.01.16 23:00 1.82201000 1.82138000 1.82119000 1.82223000 1.82185906 0.00111805 1264 1516147200 2018.01.17 00:00 1.81965000 1.82113000 1.81936000 1.82218000 1.82178963 0.00098151 1092 1516150800 2018.01.17 01:00 1.82120000 1.82144000 1.82108000 1.82212000 1.82175633 0.00095674 2165 1516154400 2018.01.17 02:00 1.82144000 1.82331000 1.82120000 1.82440000 1.82190430 0.00099256 6117 1516158000 2018.01.17 03:00 1.82329000 1.82246000 1.82223000 1.82343000 1.82195722 0.00098992 4591 1516161600 2018.01.17 04:00 1.82246000 1.82162000 1.82162000 1.82314000 1.82192511 0.00094427 3969 1516165200 2018.01.17 05:00 1.82161000 1.82184000 1.82101000 1.82281000 1.82191700 0.00088755 3768 1516168800 2018.01.17 06:00 1.82186000 1.82247000 1.82119000 1.82304000 1.82196967 0.00089882 3261 1516172400 2018.01.17 07:00 1.82247000 1.82330000 1.82203000 1.82389000 1.82209637 0.00098762 4608 1516176000 2018.01.17 08:00 1.82328000 1.82327000 1.82259000 1.82410000 1.82220814 0.00089639 4638 1516179600 2018.01.17 09:00 1.82324000 1.82207000 1.82201000 1.82452000 1.82219498 0.00072695 7618 1516183200 2018.01.17 10:00 1.82207000 1.82388000 1.82206000 1.82420000 1.82235546 0.00080265 7579 1516186800 2018.01.17 11:00 1.82389000 1.82527000 1.82323000 1.82548000 1.82263304 0.00107392 6013 1516190400 2018.01.17 12:00 1.82523000 1.82476000 1.82365000 1.82578000 1.82283560 0.00118486 5665 1516194000 2018.01.17 13:00 1.82477000 1.82460000 1.82460000 1.82715000 1.82300364 0.00129434 5916 1516197600 2018.01.17 14:00 1.82460000 1.82354000 1.82348000 1.82531000 1.82305472 0.00128341 4707 1516201200 2018.01.17 15:00 1.82354000 1.82506000 1.82333000 1.82554000 1.82324570 0.00135095 6119 1516204800 2018.01.17 16:00 1.82506000 1.82575000 1.82501000 1.82666000 1.82348421 0.00149323 6806 1516208400 2018.01.17 17:00 1.82577000 1.82934000 1.82516000 1.82969000 1.82404190 0.00202877 9137 1516212000 2018.01.17 18:00 1.82935000 1.82838000 1.82781000 1.83026000 1.82445505 0.00229559 7652 1516215600 2018.01.17 19:00 1.82838000 1.82919000 1.82753000 1.82926000 1.82490600 0.00253196 4163 1516219200 2018.01.17 20:00 1.82922000 1.83643000 1.82913000 1.83895000 1.82600352 0.00368211 7461 1516222800 2018.01.17 21:00 1.83646000 1.83457000 1.83402000 1.83650000 1.82681938 0.00419316 5318 1516226400 2018.01.17 22:00 1.83458000 1.83335000 1.83297000 1.83517000 1.82744134 0.00452037 5717 1516230000 2018.01.17 23:00 1.83336000 1.83204000 1.83150000 1.83390000 1.82787931 0.00460813 3703 1516233600 2018.01.18 00:00 1.83023000 1.83238000 1.82955000 1.83255000 1.82830795 0.00460026 2307 1516237200 2018.01.18 01:00 1.83241000 1.83266000 1.83217000 1.83392000 1.82872243 0.00455670 2244 1516240800 2018.01.18 02:00 1.83266000 1.83247000 1.83144000 1.83380000 1.82907934 0.00448015 5715 1516244400 2018.01.18 03:00 1.83245000 1.83103000 1.83067000 1.83288000 1.82926512 0.00434062 5390 1516248000 2018.01.18 04:00 1.83104000 1.83077000 1.82997000 1.83160000 1.82940844 0.00415799 3799 1516251600 2018.01.18 05:00 1.83079000 1.82924000 1.82914000 1.83093000 1.82939240 0.00382000 3490 1516255200 2018.01.18 06:00 1.82924000 1.83068000 1.82890000 1.83071000 1.82951503 0.00362300 3282 1516258800 2018.01.18 07:00 1.83068000 1.83046000 1.82935000 1.83078000 1.82960502 0.00349575 3370 1516262400 2018.01.18 08:00 1.83046000 1.83174000 1.82961000 1.83176000 1.82980836 0.00332871 3519 1516266000 2018.01.18 09:00 1.83171000 1.82985000 1.82786000 1.83233000 1.82981232 0.00311754 7110 1516269600 2018.01.18 10:00 1.82984000 1.82957000 1.82916000 1.83176000 1.82978924 0.00279259 6759 1516273200 2018.01.18 11:00 1.82959000 1.83121000 1.82935000 1.83126000 1.82992455 0.00254103 4837 1516276800 2018.01.18 12:00 1.83122000 1.83252000 1.82890000 1.83297000 1.83017174 0.00229281 4787 1516280400 2018.01.18 13:00 1.83252000 1.83488000 1.83139000 1.83546000 1.83062014 0.00227756 5666 1516284000 2018.01.18 14:00 1.83487000 1.83293000 1.83267000 1.83527000 1.83084013 0.00216543 5520 1516287600 2018.01.18 15:00 1.83293000 1.83176000 1.83124000 1.83372000 1.83092774 0.00209642 6165 1516291200 2018.01.18 16:00 1.83174000 1.83314000 1.83125000 1.83402000 1.83113843 0.00166626 7024 1516294800 2018.01.18 17:00 1.83314000 1.83444000 1.83188000 1.83595000 1.83145286 0.00154282 9021 1516298400 2018.01.18 18:00 1.83444000 1.83501000 1.83387000 1.83777000 1.83179164 0.00161814 7545 1516302000 2018.01.18 19:00 1.83502000 1.83374000 1.83353000 1.83620000 1.83197720 0.00165931 4569 1516305600 2018.01.18 20:00 1.83371000 1.83462000 1.83335000 1.83498000 1.83222889 0.00175437 3178 1516309200 2018.01.18 21:00 1.83464000 1.83502000 1.83416000 1.83522000 1.83249471 0.00187493 2315 1516312800 2018.01.18 22:00 1.83502000 1.83468000 1.83437000 1.83544000 1.83270284 0.00196255 3787 1516316400 2018.01.18 23:00 1.83469000 1.83487000 1.83454000 1.83612000 1.83290923 0.00201234 2431 1516320000 2018.01.19 00:00 1.83338000 1.83487000 1.83275000 1.83554000 1.83309597 0.00202558 2070 1516323600 2018.01.19 01:00 1.83481000 1.83470000 1.83415000 1.83574000 1.83324874 0.00187892 1671 1516327200 2018.01.19 02:00 1.83470000 1.83525000 1.83416000 1.83532000 1.83343933 0.00185244 4603 1516330800 2018.01.19 03:00 1.83523000 1.83475000 1.83408000 1.83544000 1.83356416 0.00175490 4345 1516334400 2018.01.19 04:00 1.83473000 1.83432000 1.83385000 1.83499000 1.83363614 0.00171492 4003 1516338000 2018.01.19 05:00 1.83431000 1.83410000 1.83289000 1.83502000 1.83368032 0.00149022 4055 1516341600 2018.01.19 06:00 1.83412000 1.83357000 1.83328000 1.83438000 1.83366981 0.00117637 3237 1516345200 2018.01.19 07:00 1.83358000 1.83356000 1.83331000 1.83452000 1.83365935 0.00104489 2898 1516348800 2018.01.19 08:00 1.83358000 1.83327000 1.83313000 1.83484000 1.83362227 0.00103634 4489 1516352400 2018.01.19 09:00 1.83322000 1.83630000 1.83305000 1.83630000 1.83387730 0.00104921 6430 1516356000 2018.01.19 10:00 1.83632000 1.83701000 1.83596000 1.83824000 1.83417565 0.00113778 7311 1516359600 2018.01.19 11:00 1.83697000 1.83543000 1.83393000 1.83839000 1.83429511 0.00099326 8065 1516363200 2018.01.19 12:00 1.83541000 1.83490000 1.83415000 1.83606000 1.83435272 0.00094469 5500 1516366800 2018.01.19 13:00 1.83490000 1.83330000 1.83052000 1.83603000 1.83425246 0.00100987 5999 1516370400 2018.01.19 14:00 1.83330000 1.83008000 1.82867000 1.83348000 1.83385508 0.00146639 5098 1516374000 2018.01.19 15:00 1.83006000 1.82968000 1.82885000 1.83238000 1.83345746 0.00186138 7898 1516377600 2018.01.19 16:00 1.82967000 1.83062000 1.82931000 1.83258000 1.83318722 0.00204293 6981 1516381200 2018.01.19 17:00 1.83047000 1.82872000 1.82740000 1.83170000 1.83276177 0.00237063 8425 1516384800 2018.01.19 18:00 1.82874000 1.82933000 1.82836000 1.83028000 1.83243494 0.00256307 5345 1516388400 2018.01.19 19:00 1.82934000 1.83055000 1.82918000 1.83137000 1.83225542 0.00260058 4003 1516392000 2018.01.19 20:00 1.83055000 1.83153000 1.83011000 1.83154000 1.83218633 0.00256161 2829 1516395600 2018.01.19 21:00 1.83153000 1.83116000 1.83109000 1.83264000 1.83208859 0.00253813 2504 1516399200 2018.01.19 22:00 1.83115000 1.83105000 1.83084000 1.83157000 1.83198967 0.00247375 2381 1516402800 2018.01.19 23:00 1.83098000 1.82992000 1.82989000 1.83162000 1.83179256 0.00248216 2514 1516579200 2018.01.22 00:00 1.83204000 1.83299000 1.83148000 1.83377000 1.83190660 0.00240801 1418 1516582800 2018.01.22 01:00 1.83294000 1.83352000 1.83160000 1.83377000 1.83206026 0.00236290 2590 1516586400 2018.01.22 02:00 1.83352000 1.83334000 1.83174000 1.83373000 1.83218214 0.00234616 4256 1516590000 2018.01.22 03:00 1.83333000 1.83201000 1.83145000 1.83366000 1.83216575 0.00232659 5471 1516593600 2018.01.22 04:00 1.83201000 1.83199000 1.83114000 1.83261000 1.83214901 0.00231389 4097 1516597200 2018.01.22 05:00 1.83199000 1.83269000 1.83142000 1.83300000 1.83220053 0.00212747 3064 1516600800 2018.01.22 06:00 1.83268000 1.83195000 1.83104000 1.83269000 1.83217667 0.00183063 3549 1516604400 2018.01.22 07:00 1.83196000 1.83188000 1.83130000 1.83215000 1.83214842 0.00167104 3153 1516608000 2018.01.22 08:00 1.83188000 1.83267000 1.83176000 1.83298000 1.83219809 0.00158094 4082 1516611600 2018.01.22 09:00 1.83267000 1.83443000 1.83250000 1.83568000 1.83241065 0.00173993 6478 1516615200 2018.01.22 10:00 1.83443000 1.83494000 1.83435000 1.83611000 1.83265154 0.00185814 5803 1516618800 2018.01.22 11:00 1.83494000 1.83327000 1.83298000 1.83494000 1.83271044 0.00176607 4981 1516622400 2018.01.22 12:00 1.83330000 1.83411000 1.83323000 1.83503000 1.83284374 0.00178277 4288 1516626000 2018.01.22 13:00 1.83413000 1.83381000 1.83314000 1.83508000 1.83293576 0.00157250 4034 1516629600 2018.01.22 14:00 1.83382000 1.83300000 1.83249000 1.83471000 1.83294188 0.00135194 4434 1516633200 2018.01.22 15:00 1.83300000 1.83631000 1.83218000 1.83693000 1.83326265 0.00151147 5487 1516636800 2018.01.22 16:00 1.83629000 1.83733000 1.83553000 1.83782000 1.83365002 0.00179536 5696 1516640400 2018.01.22 17:00 1.83735000 1.84202000 1.83676000 1.84275000 1.83444716 0.00265203 6117 1516644000 2018.01.22 18:00 1.84203000 1.84083000 1.84009000 1.84231000 1.83505505 0.00303702 5944 1516647600 2018.01.22 19:00 1.84088000 1.84190000 1.83953000 1.84284000 1.83570695 0.00332732 5247 1516651200 2018.01.22 20:00 1.84194000 1.84246000 1.84081000 1.84246000 1.83635010 0.00374410 3602 1516654800 2018.01.22 21:00 1.84252000 1.84395000 1.84220000 1.84476000 1.83707390 0.00423158 2984 1516658400 2018.01.22 22:00 1.84395000 1.84475000 1.84385000 1.84524000 1.83780495 0.00466898 3145 1516662000 2018.01.22 23:00 1.84474000 1.84437000 1.84368000 1.84480000 1.83843020 0.00487407 1495 1516665600 2018.01.23 00:00 1.84291000 1.84428000 1.84262000 1.84475000 1.83898732 0.00496867 1247 1516669200 2018.01.23 01:00 1.84428000 1.84500000 1.84417000 1.84550000 1.83955996 0.00507784 1889 1516672800 2018.01.23 02:00 1.84500000 1.84347000 1.84346000 1.84539000 1.83993234 0.00493998 3558 1516676400 2018.01.23 03:00 1.84348000 1.84427000 1.84268000 1.84451000 1.84034545 0.00476938 3880 1516680000 2018.01.23 04:00 1.84426000 1.84399000 1.84356000 1.84513000 1.84069255 0.00456927 3272 1516683600 2018.01.23 05:00 1.84398000 1.84322000 1.84231000 1.84399000 1.84093326 0.00441052 5393 1516687200 2018.01.23 06:00 1.84322000 1.84264000 1.84237000 1.84351000 1.84109581 0.00422951 3213 1516690800 2018.01.23 07:00 1.84264000 1.84290000 1.84235000 1.84332000 1.84126764 0.00386944 3051 1516694400 2018.01.23 08:00 1.84290000 1.84320000 1.84257000 1.84458000 1.84145167 0.00353241 5458 1516698000 2018.01.23 09:00 1.84320000 1.84224000 1.84139000 1.84335000 1.84152675 0.00308165 6398 1516701600 2018.01.23 10:00 1.84225000 1.84145000 1.84087000 1.84254000 1.84151944 0.00242410 7990 1516705200 2018.01.23 11:00 1.84146000 1.84050000 1.84004000 1.84239000 1.84142235 0.00219487 5153 1516708800 2018.01.23 12:00 1.84052000 1.84098000 1.83906000 1.84166000 1.84138022 0.00202927 5587 1516712400 2018.01.23 13:00 1.84092000 1.83883000 1.83871000 1.84126000 1.84113734 0.00226994 5585 1516716000 2018.01.23 14:00 1.83885000 1.84091000 1.83653000 1.84091000 1.84111569 0.00228505 7142 1516719600 2018.01.23 15:00 1.84091000 1.84071000 1.83972000 1.84217000 1.84107705 0.00230723 5911 1516723200 2018.01.23 16:00 1.84069000 1.84513000 1.84062000 1.84569000 1.84146305 0.00219941 8031 1516726800 2018.01.23 17:00 1.84515000 1.84782000 1.84435000 1.84851000 1.84206847 0.00223925 10335 1516730400 2018.01.23 18:00 1.84784000 1.84094000 1.84088000 1.84808000 1.84196100 0.00221276 8263 1516734000 2018.01.23 19:00 1.84094000 1.84219000 1.84090000 1.84329000 1.84198281 0.00213906 4261 1516737600 2018.01.23 20:00 1.84219000 1.84177000 1.84169000 1.84323000 1.84196254 0.00208320 3262 1516741200 2018.01.23 21:00 1.84174000 1.84399000 1.84174000 1.84424000 1.84215563 0.00197268 2727 1516744800 2018.01.23 22:00 1.84397000 1.84339000 1.84305000 1.84397000 1.84227319 0.00194976 2421 1516748400 2018.01.23 23:00 1.84339000 1.84378000 1.84339000 1.84428000 1.84241670 0.00191387 1692 1516752000 2018.01.24 00:00 1.84261000 1.84430000 1.84229000 1.84464000 1.84259606 0.00192426 619 1516755600 2018.01.24 01:00 1.84435000 1.84466000 1.84402000 1.84591000 1.84279263 0.00198164 1973 1516759200 2018.01.24 02:00 1.84462000 1.84406000 1.84352000 1.84496000 1.84291333 0.00201147 3418 1516762800 2018.01.24 03:00 1.84406000 1.84637000 1.84404000 1.84666000 1.84324253 0.00218775 4403 1516766400 2018.01.24 04:00 1.84637000 1.84668000 1.84586000 1.84739000 1.84356991 0.00237066 5474 1516770000 2018.01.24 05:00 1.84667000 1.84588000 1.84476000 1.84682000 1.84378992 0.00244992 3633 1516773600 2018.01.24 06:00 1.84588000 1.84421000 1.84388000 1.84630000 1.84382993 0.00240283 4161 1516777200 2018.01.24 07:00 1.84420000 1.84483000 1.84351000 1.84490000 1.84392517 0.00230813 3396 1516780800 2018.01.24 08:00 1.84481000 1.84462000 1.84446000 1.84590000 1.84399135 0.00222374 5540 1516784400 2018.01.24 09:00 1.84462000 1.84432000 1.84324000 1.84594000 1.84402265 0.00190187 7044 1516788000 2018.01.24 10:00 1.84430000 1.84868000 1.84373000 1.84915000 1.84446620 0.00201608 9746 1516791600 2018.01.24 11:00 1.84866000 1.84908000 1.84765000 1.85159000 1.84490561 0.00207183 9312 1516795200 2018.01.24 12:00 1.84907000 1.84893000 1.84807000 1.84974000 1.84528889 0.00227049 6017 1516798800 2018.01.24 13:00 1.84891000 1.85314000 1.84798000 1.85432000 1.84603661 0.00291079 6863 1516802400 2018.01.24 14:00 1.85318000 1.85470000 1.85262000 1.85618000 1.84686170 0.00342089 7420 1516806000 2018.01.24 15:00 1.85470000 1.85706000 1.85443000 1.85830000 1.84783296 0.00412617 8996 1516809600 2018.01.24 16:00 1.85709000 1.85961000 1.85619000 1.86006000 1.84895459 0.00488573 8752 1516813200 2018.01.24 17:00 1.85960000 1.86124000 1.85860000 1.86273000 1.85012463 0.00571587 8539 1516816800 2018.01.24 18:00 1.86124000 1.85747000 1.85666000 1.86216000 1.85082419 0.00590853 7018 1516820400 2018.01.24 19:00 1.85743000 1.85689000 1.85622000 1.85871000 1.85140188 0.00597865 5359 1516824000 2018.01.24 20:00 1.85688000 1.85942000 1.85657000 1.85980000 1.85216551 0.00618516 4693 1516827600 2018.01.24 21:00 1.85942000 1.85836000 1.85782000 1.85966000 1.85275546 0.00622527 3877 1516831200 2018.01.24 22:00 1.85831000 1.85818000 1.85727000 1.85841000 1.85327209 0.00612448 3468 1516834800 2018.01.24 23:00 1.85815000 1.86090000 1.85756000 1.86424000 1.85399855 0.00627543 2847 1516838400 2018.01.25 00:00 1.85954000 1.86253000 1.85954000 1.86348000 1.85481107 0.00646595 1523 1516842000 2018.01.25 01:00 1.86255000 1.86108000 1.86088000 1.86331000 1.85540811 0.00638724 2249 1516845600 2018.01.25 02:00 1.86108000 1.86089000 1.86052000 1.86187000 1.85593020 0.00605206 4529 1516849200 2018.01.25 03:00 1.86091000 1.86176000 1.86067000 1.86188000 1.85648542 0.00569737 3762 1516852800 2018.01.25 04:00 1.86176000 1.86321000 1.86068000 1.86370000 1.85712585 0.00525319 5720 1516856400 2018.01.25 05:00 1.86317000 1.86531000 1.86280000 1.86557000 1.85790530 0.00470234 6894 1516860000 2018.01.25 06:00 1.86531000 1.86524000 1.86451000 1.86596000 1.85860384 0.00445583 4658 1516863600 2018.01.25 07:00 1.86525000 1.86582000 1.86434000 1.86613000 1.85929109 0.00412842 4420 1516867200 2018.01.25 08:00 1.86581000 1.86602000 1.86400000 1.86872000 1.85993194 0.00358836 8255 1516870800 2018.01.25 09:00 1.86599000 1.86161000 1.86128000 1.86641000 1.86009176 0.00323077 13835 1516874400 2018.01.25 10:00 1.86163000 1.86205000 1.86077000 1.86544000 1.86027826 0.00296401 11254 1516878000 2018.01.25 11:00 1.86195000 1.86497000 1.86136000 1.86560000 1.86072509 0.00289164 8482 1516881600 2018.01.25 12:00 1.86497000 1.86335000 1.86167000 1.86499000 1.86097508 0.00285683 6908 1516885200 2018.01.25 13:00 1.86335000 1.86273000 1.86196000 1.86514000 1.86114222 0.00283447 5764 1516888800 2018.01.25 14:00 1.86273000 1.86222000 1.86222000 1.86395000 1.86124486 0.00268820 5774 1516892400 2018.01.25 15:00 1.86213000 1.86422000 1.86068000 1.86554000 1.86152821 0.00246849 11497 1516896000 2018.01.25 16:00 1.86421000 1.86618000 1.86367000 1.86785000 1.86197124 0.00244840 15447 1516899600 2018.01.25 17:00 1.86608000 1.86414000 1.86206000 1.86701000 1.86217778 0.00226841 11867 1516903200 2018.01.25 18:00 1.86416000 1.85952000 1.85936000 1.86509000 1.86192466 0.00229673 8028 1516906800 2018.01.25 19:00 1.85950000 1.85852000 1.85669000 1.86161000 1.86160041 0.00257857 5208 1516910400 2018.01.25 20:00 1.85852000 1.85592000 1.85575000 1.85936000 1.86105942 0.00312133 5720 1516914000 2018.01.25 21:00 1.85591000 1.85020000 1.84815000 1.85693000 1.86002519 0.00436526 15186 1516917600 2018.01.25 22:00 1.85024000 1.85143000 1.84885000 1.85231000 1.85920660 0.00511453 7792 1516921200 2018.01.25 23:00 1.85147000 1.85286000 1.85145000 1.85499000 1.85860216 0.00554196 3541 1516924800 2018.01.26 00:00 1.85026000 1.85093000 1.85023000 1.85265000 1.85787148 0.00601156 1911 1516928400 2018.01.26 01:00 1.85127000 1.85507000 1.85125000 1.85620000 1.85760467 0.00592045 2656 1516932000 2018.01.26 02:00 1.85507000 1.85451000 1.85323000 1.85590000 1.85730994 0.00582123 5489 1516935600 2018.01.26 03:00 1.85453000 1.85391000 1.85324000 1.85605000 1.85698614 0.00566168 7492 1516939200 2018.01.26 04:00 1.85393000 1.85306000 1.85246000 1.85433000 1.85661222 0.00546988 8396 1516942800 2018.01.26 05:00 1.85306000 1.85417000 1.85286000 1.85441000 1.85637963 0.00544680 4435 1516946400 2018.01.26 06:00 1.85415000 1.85493000 1.85370000 1.85519000 1.85624157 0.00534160 3523 1516950000 2018.01.26 07:00 1.85492000 1.85522000 1.85376000 1.85541000 1.85614427 0.00499627 4233 1516953600 2018.01.26 08:00 1.85520000 1.85873000 1.85486000 1.85944000 1.85639053 0.00473051 6967 1516957200 2018.01.26 09:00 1.85876000 1.85920000 1.85824000 1.86161000 1.85665810 0.00454354 9779 1516960800 2018.01.26 10:00 1.85918000 1.85780000 1.85613000 1.86084000 1.85676685 0.00438210 10960 1516964400 2018.01.26 11:00 1.85780000 1.86313000 1.85748000 1.86359000 1.85737287 0.00437893 9745 1516968000 2018.01.26 12:00 1.86311000 1.86002000 1.86000000 1.86311000 1.85762498 0.00403986 7241 1516971600 2018.01.26 13:00 1.86005000 1.86280000 1.85991000 1.86382000 1.85811784 0.00415774 6768 1516975200 2018.01.26 14:00 1.86281000 1.86189000 1.86065000 1.86287000 1.85847709 0.00440411 7011 1516978800 2018.01.26 15:00 1.86190000 1.86112000 1.86032000 1.86232000 1.85872880 0.00456969 8667 1516982400 2018.01.26 16:00 1.86113000 1.85719000 1.85620000 1.86195000 1.85858224 0.00446624 12138 1516986000 2018.01.26 17:00 1.85718000 1.85415000 1.84997000 1.85744000 1.85816012 0.00399077 12137 1516989600 2018.01.26 18:00 1.85419000 1.85324000 1.84934000 1.85513000 1.85769154 0.00370403 8534 1516993200 2018.01.26 19:00 1.85321000 1.85422000 1.85207000 1.85453000 1.85736092 0.00355690 5771 1516996800 2018.01.26 20:00 1.85423000 1.85340000 1.85285000 1.85478000 1.85698369 0.00333970 3915 1517000400 2018.01.26 21:00 1.85335000 1.85058000 1.85055000 1.85462000 1.85637381 0.00360587 4838 1517004000 2018.01.26 22:00 1.85055000 1.84979000 1.84859000 1.85076000 1.85574678 0.00393146 3237 1517007600 2018.01.26 23:00 1.84972000 1.84863000 1.84863000 1.85035000 1.85506899 0.00434102 1942 1517184000 2018.01.29 00:00 1.84598000 1.84901000 1.84535000 1.84901000 1.85449195 0.00467340 590 1517187600 2018.01.29 01:00 1.84905000 1.84866000 1.84855000 1.85112000 1.85393652 0.00501701 2162 1517191200 2018.01.29 02:00 1.84861000 1.84958000 1.84718000 1.85011000 1.85352162 0.00524133 4367 1517194800 2018.01.29 03:00 1.84957000 1.84868000 1.84820000 1.84988000 1.85306051 0.00549175 6419 1517198400 2018.01.29 04:00 1.84873000 1.84780000 1.84695000 1.84935000 1.85255951 0.00562794 5176 1517202000 2018.01.29 05:00 1.84780000 1.84970000 1.84751000 1.84995000 1.85228718 0.00554746 4650 1517205600 2018.01.29 06:00 1.84971000 1.84875000 1.84875000 1.84993000 1.85195030 0.00555786 2671 1517209200 2018.01.29 07:00 1.84875000 1.84956000 1.84875000 1.84984000 1.85172265 0.00504262 3624 1517212800 2018.01.29 08:00 1.84954000 1.84720000 1.84650000 1.85013000 1.85129192 0.00486715 5985 1517216400 2018.01.29 09:00 1.84720000 1.84860000 1.84641000 1.84890000 1.85103555 0.00420083 8357 1517220000 2018.01.29 10:00 1.84862000 1.84942000 1.84697000 1.85021000 1.85088169 0.00344792 8767 1517223600 2018.01.29 11:00 1.84952000 1.84718000 1.84590000 1.85011000 1.85052915 0.00265009 7899 1517227200 2018.01.29 12:00 1.84716000 1.84506000 1.84506000 1.84853000 1.85000828 0.00238047 7150 1517230800 2018.01.29 13:00 1.84508000 1.84192000 1.84136000 1.84545000 1.84923796 0.00268243 6542 1517234400 2018.01.29 14:00 1.84192000 1.84448000 1.84163000 1.84530000 1.84878482 0.00267650 7244 1517238000 2018.01.29 15:00 1.84448000 1.84574000 1.84401000 1.84698000 1.84849484 0.00242642 7613 1517241600 2018.01.29 16:00 1.84575000 1.84689000 1.84525000 1.84794000 1.84834200 0.00215477 7739 1517245200 2018.01.29 17:00 1.84689000 1.84462000 1.84453000 1.84718000 1.84798752 0.00215847 8083 1517248800 2018.01.29 18:00 1.84464000 1.84242000 1.84049000 1.84519000 1.84745728 0.00234246 8902 1517252400 2018.01.29 19:00 1.84244000 1.84429000 1.84126000 1.84434000 1.84715564 0.00239203 4908 1517256000 2018.01.29 20:00 1.84429000 1.84351000 1.84288000 1.84503000 1.84680843 0.00245370 3072 1517259600 2018.01.29 21:00 1.84350000 1.84349000 1.84257000 1.84396000 1.84649239 0.00250393 3195 1517263200 2018.01.29 22:00 1.84352000 1.84400000 1.84305000 1.84427000 1.84625502 0.00245046 2787 1517266800 2018.01.29 23:00 1.84398000 1.84446000 1.84354000 1.84463000 1.84608407 0.00240797 1683 1517270400 2018.01.30 00:00 1.84263000 1.84372000 1.84251000 1.84410000 1.84585892 0.00241475 995 1517274000 2018.01.30 01:00 1.84387000 1.84384000 1.84339000 1.84448000 1.84566664 0.00227590 1925 1517277600 2018.01.30 02:00 1.84381000 1.84397000 1.84271000 1.84439000 1.84550506 0.00217476 4092 1517281200 2018.01.30 03:00 1.84399000 1.84426000 1.84241000 1.84438000 1.84538648 0.00196678 4868 1517284800 2018.01.30 04:00 1.84424000 1.84290000 1.84184000 1.84424000 1.84514967 0.00193961 6896 1517288400 2018.01.30 05:00 1.84288000 1.84377000 1.84232000 1.84396000 1.84501827 0.00176289 4859 1517292000 2018.01.30 06:00 1.84378000 1.84337000 1.84206000 1.84410000 1.84486130 0.00142859 5230 1517295600 2018.01.30 07:00 1.84336000 1.84280000 1.84273000 1.84410000 1.84466498 0.00129431 4809 1517299200 2018.01.30 08:00 1.84278000 1.84097000 1.84038000 1.84316000 1.84431308 0.00135821 5322 1517302800 2018.01.30 09:00 1.84097000 1.83930000 1.83779000 1.84133000 1.84383564 0.00154925 7171 1517306400 2018.01.30 10:00 1.83929000 1.84182000 1.83763000 1.84234000 1.84364368 0.00157900 10084 1517310000 2018.01.30 11:00 1.84181000 1.84567000 1.84042000 1.84598000 1.84383666 0.00160317 9404 1517313600 2018.01.30 12:00 1.84569000 1.84616000 1.84469000 1.84871000 1.84405793 0.00160824 8650 1517317200 2018.01.30 13:00 1.84616000 1.85026000 1.84574000 1.85031000 1.84464860 0.00228206 6894 1517320800 2018.01.30 14:00 1.85029000 1.84968000 1.84934000 1.85170000 1.84512778 0.00263990 6794 1517324400 2018.01.30 15:00 1.84966000 1.85152000 1.84902000 1.85373000 1.84573657 0.00318500 7578 1517328000 2018.01.30 16:00 1.85152000 1.85040000 1.84988000 1.85266000 1.84618070 0.00346366 8622 1517331600 2018.01.30 17:00 1.85046000 1.85025000 1.84942000 1.85298000 1.84656826 0.00366161 9628 1517335200 2018.01.30 18:00 1.85026000 1.85256000 1.84947000 1.85269000 1.84713890 0.00404000 7918 1517338800 2018.01.30 19:00 1.85258000 1.85508000 1.85190000 1.85529000 1.84789519 0.00460831 5044 1517342400 2018.01.30 20:00 1.85508000 1.85513000 1.85330000 1.85518000 1.84858422 0.00501237 3788 1517346000 2018.01.30 21:00 1.85515000 1.85540000 1.85436000 1.85747000 1.84923334 0.00533452 3756 1517349600 2018.01.30 22:00 1.85540000 1.85496000 1.85416000 1.85605000 1.84977874 0.00552797 2828 1517353200 2018.01.30 23:00 1.85492000 1.85526000 1.85467000 1.85539000 1.85030076 0.00568230 1626 1517356800 2018.01.31 00:00 1.85518000 1.85616000 1.85437000 1.85618000 1.85085879 0.00574461 1046 1517360400 2018.01.31 01:00 1.85616000 1.85703000 1.85497000 1.85705000 1.85144652 0.00584061 2331 1517364000 2018.01.31 02:00 1.85705000 1.85725000 1.85579000 1.85843000 1.85199923 0.00583235 5023 1517367600 2018.01.31 03:00 1.85724000 1.85792000 1.85654000 1.85808000 1.85256312 0.00572939 7317 1517371200 2018.01.31 04:00 1.85790000 1.85646000 1.85506000 1.85805000 1.85293425 0.00524262 5733 1517374800 2018.01.31 05:00 1.85646000 1.85654000 1.85583000 1.85770000 1.85327765 0.00436663 6221 1517378400 2018.01.31 06:00 1.85655000 1.85653000 1.85524000 1.85659000 1.85358740 0.00360331 4265 1517382000 2018.01.31 07:00 1.85654000 1.85831000 1.85578000 1.85880000 1.85403717 0.00326608 4105 1517385600 2018.01.31 08:00 1.85831000 1.85956000 1.85769000 1.86011000 1.85456316 0.00292410 5357 1517389200 2018.01.31 09:00 1.85956000 1.85682000 1.85674000 1.85965000 1.85477809 0.00277073 6527 1517392800 2018.01.31 10:00 1.85686000 1.85498000 1.85328000 1.85704000 1.85479732 0.00252105 6425 1517396400 2018.01.31 11:00 1.85504000 1.84827000 1.84810000 1.85590000 1.85417567 0.00298163 6401 1517400000 2018.01.31 12:00 1.84832000 1.85132000 1.84808000 1.85184000 1.85390370 0.00304383 5758 1517403600 2018.01.31 13:00 1.85133000 1.85197000 1.84867000 1.85202000 1.85371954 0.00305948 4436 1517407200 2018.01.31 14:00 1.85197000 1.85292000 1.85031000 1.85310000 1.85364339 0.00309611 3441 1517410800 2018.01.31 15:00 1.85296000 1.85372000 1.85154000 1.85442000 1.85365069 0.00307547 6927 1517414400 2018.01.31 16:00 1.85373000 1.85422000 1.85098000 1.85506000 1.85370491 0.00303175 7620 1517418000 2018.01.31 17:00 1.85424000 1.86160000 1.85308000 1.86204000 1.85445682 0.00314563 10997 1517421600 2018.01.31 18:00 1.86160000 1.85934000 1.85846000 1.86350000 1.85492189 0.00316753 10479 1517425200 2018.01.31 19:00 1.85931000 1.86032000 1.85863000 1.86095000 1.85543599 0.00325215 5402 1517428800 2018.01.31 20:00 1.86033000 1.85964000 1.85940000 1.86155000 1.85583638 0.00330963 4913 1517432400 2018.01.31 21:00 1.85964000 1.85975000 1.85763000 1.86229000 1.85620910 0.00337460 10447 1517436000 2018.01.31 22:00 1.85973000 1.86234000 1.85958000 1.86261000 1.85679300 0.00361478 6880 1517439600 2018.01.31 23:00 1.86234000 1.86207000 1.86075000 1.86284000 1.85729557 0.00382189 2074 1517443200 2018.02.01 00:00 1.86010000 1.86217000 1.85715000 1.86242000 1.85775980 0.00401732 1048 1517446800 2018.02.01 01:00 1.86217000 1.86204000 1.86195000 1.86299000 1.85816744 0.00417666 1444 1517450400 2018.02.01 02:00 1.86206000 1.86280000 1.86145000 1.86298000 1.85860863 0.00435701 3322 1517454000 2018.02.01 03:00 1.86280000 1.86290000 1.86179000 1.86366000 1.85901734 0.00454043 5693 1517457600 2018.02.01 04:00 1.86289000 1.86293000 1.86259000 1.86421000 1.85938997 0.00471002 3639 1517461200 2018.02.01 05:00 1.86293000 1.86241000 1.86203000 1.86339000 1.85967759 0.00479276 2859 1517464800 2018.02.01 06:00 1.86239000 1.86206000 1.86189000 1.86309000 1.85990449 0.00475691 2439 1517468400 2018.02.01 07:00 1.86207000 1.86248000 1.86171000 1.86301000 1.86014978 0.00405893 2823 1517472000 2018.02.01 08:00 1.86249000 1.86061000 1.85975000 1.86249000 1.86019361 0.00355103 6102 1517475600 2018.02.01 09:00 1.86063000 1.86511000 1.86007000 1.86549000 1.86066183 0.00320972 9727 1517479200 2018.02.01 10:00 1.86509000 1.87043000 1.86507000 1.87222000 1.86159214 0.00338836 10975 1517482800 2018.02.01 11:00 1.87046000 1.87038000 1.86910000 1.87306000 1.86242908 0.00343407 9060 1517486400 2018.02.01 12:00 1.87038000 1.86876000 1.86842000 1.87068000 1.86303202 0.00317711 5969 1517490000 2018.02.01 13:00 1.86876000 1.86725000 1.86725000 1.87081000 1.86343373 0.00329174 6167 1517493600 2018.02.01 14:00 1.86725000 1.86635000 1.86525000 1.86777000 1.86371147 0.00322264 7423 1517497200 2018.02.01 15:00 1.86635000 1.86743000 1.86555000 1.86861000 1.86406562 0.00322892 7753 1517500800 2018.02.01 16:00 1.86747000 1.86439000 1.86281000 1.86749000 1.86409651 0.00307287 7266 1517504400 2018.02.01 17:00 1.86440000 1.86578000 1.86396000 1.86773000 1.86425684 0.00291974 9570 1517508000 2018.02.01 18:00 1.86577000 1.86571000 1.86381000 1.86686000 1.86439524 0.00288832 7176 1517511600 2018.02.01 19:00 1.86568000 1.86382000 1.86283000 1.86687000 1.86434045 0.00285218 6220 1517515200 2018.02.01 20:00 1.86384000 1.86578000 1.86354000 1.86584000 1.86447755 0.00280159 3324 1517518800 2018.02.01 21:00 1.86579000 1.86617000 1.86548000 1.86718000 1.86463874 0.00273777 3793 1517522400 2018.02.01 22:00 1.86605000 1.86677000 1.86572000 1.86721000 1.86484172 0.00270099 5775 1517526000 2018.02.01 23:00 1.86672000 1.86535000 1.86535000 1.86730000 1.86489012 0.00265678 2770 1517529600 2018.02.02 00:00 1.86423000 1.86625000 1.86353000 1.86735000 1.86501964 0.00260289 1442 1517533200 2018.02.02 01:00 1.86625000 1.86645000 1.86560000 1.86657000 1.86515586 0.00251489 1772 1517536800 2018.02.02 02:00 1.86645000 1.86771000 1.86589000 1.86771000 1.86539911 0.00239742 3299 1517540400 2018.02.02 03:00 1.86771000 1.86817000 1.86744000 1.86891000 1.86566301 0.00228674 6868 1517544000 2018.02.02 04:00 1.86817000 1.86948000 1.86783000 1.86990000 1.86602653 0.00198255 5252 1517547600 2018.02.02 05:00 1.86951000 1.87111000 1.86938000 1.87171000 1.86651067 0.00207389 3917 1517551200 2018.02.02 06:00 1.87108000 1.87193000 1.87072000 1.87216000 1.86702680 0.00212192 2833 1517554800 2018.02.02 07:00 1.87191000 1.87140000 1.87107000 1.87245000 1.86744329 0.00220000 3232 1517558400 2018.02.02 08:00 1.87140000 1.87183000 1.87055000 1.87241000 1.86786107 0.00242466 5244 1517562000 2018.02.02 09:00 1.87178000 1.86878000 1.86850000 1.87179000 1.86794859 0.00244287 6600 1517565600 2018.02.02 10:00 1.86878000 1.86694000 1.86659000 1.87080000 1.86785253 0.00241366 8657 1517569200 2018.02.02 11:00 1.86694000 1.86667000 1.86599000 1.86816000 1.86773991 0.00241362 6158 1517572800 2018.02.02 12:00 1.86665000 1.86731000 1.86547000 1.86812000 1.86769897 0.00229558 5013 1517576400 2018.02.02 13:00 1.86733000 1.86848000 1.86690000 1.86946000 1.86777335 0.00225959 4498 1517580000 2018.02.02 14:00 1.86848000 1.86786000 1.86777000 1.86913000 1.86778160 0.00221156 4285 1517583600 2018.02.02 15:00 1.86786000 1.86420000 1.86261000 1.86822000 1.86744050 0.00222860 10273 1517587200 2018.02.02 16:00 1.86420000 1.86388000 1.86227000 1.86566000 1.86710140 0.00241796 10805 1517590800 2018.02.02 17:00 1.86397000 1.86256000 1.86063000 1.86442000 1.86666889 0.00273891 10851 1517594400 2018.02.02 18:00 1.86258000 1.86340000 1.86104000 1.86395000 1.86635757 0.00293978 8261 1517598000 2018.02.02 19:00 1.86340000 1.86459000 1.86240000 1.86591000 1.86618923 0.00302389 6176 1517601600 2018.02.02 20:00 1.86458000 1.86490000 1.86432000 1.86595000 1.86606644 0.00308787 4789 1517605200 2018.02.02 21:00 1.86487000 1.86413000 1.86343000 1.86510000 1.86588202 0.00319245 5781 1517608800 2018.02.02 22:00 1.86416000 1.86365000 1.86234000 1.86452000 1.86566945 0.00328956 5106 1517612400 2018.02.02 23:00 1.86356000 1.86265000 1.86240000 1.86365000 1.86538188 0.00341909 2358 1517788800 2018.02.05 00:00 1.86086000 1.86235000 1.86045000 1.86326000 1.86509313 0.00346400 1156 1517792400 2018.02.05 01:00 1.86235000 1.86357000 1.86132000 1.86381000 1.86494807 0.00325653 3223 1517796000 2018.02.05 02:00 1.86359000 1.86346000 1.86330000 1.86544000 1.86480635 0.00291408 4681 1517799600 2018.02.05 03:00 1.86346000 1.86109000 1.86050000 1.86346000 1.86445241 0.00271152 5381 1517803200 2018.02.05 04:00 1.86111000 1.86066000 1.85896000 1.86111000 1.86409123 0.00235705 5145 1517806800 2018.02.05 05:00 1.86065000 1.85974000 1.85950000 1.86068000 1.86367683 0.00236344 3547 1517810400 2018.02.05 06:00 1.85974000 1.85921000 1.85888000 1.85994000 1.86325141 0.00250341 3148 1517814000 2018.02.05 07:00 1.85923000 1.85975000 1.85900000 1.86056000 1.86291795 0.00254702 3015 1517817600 2018.02.05 08:00 1.85973000 1.85830000 1.85773000 1.85986000 1.86247814 0.00260493 4916 1517821200 2018.02.05 09:00 1.85829000 1.85673000 1.85634000 1.85921000 1.86193070 0.00260355 8646 1517824800 2018.02.05 10:00 1.85674000 1.86153000 1.85674000 1.86218000 1.86189254 0.00224427 9552 1517828400 2018.02.05 11:00 1.86153000 1.85838000 1.85776000 1.86270000 1.86155801 0.00232126 7763 1517832000 2018.02.05 12:00 1.85838000 1.85764000 1.85756000 1.86028000 1.86118487 0.00243276 4485 1517835600 2018.02.05 13:00 1.85764000 1.85064000 1.84949000 1.85784000 1.86018059 0.00341412 7372 1517839200 2018.02.05 14:00 1.85067000 1.84912000 1.84802000 1.85200000 1.85912720 0.00426663 6416 1517842800 2018.02.05 15:00 1.84911000 1.84932000 1.84910000 1.85150000 1.85819318 0.00477419 7009 1517846400 2018.02.05 16:00 1.84930000 1.84532000 1.84529000 1.84939000 1.85696717 0.00554498 7870 1517850000 2018.02.05 17:00 1.84499000 1.84791000 1.84499000 1.84938000 1.85610458 0.00583390 8498 1517853600 2018.02.05 18:00 1.84791000 1.84918000 1.84647000 1.84945000 1.85544510 0.00591385 7345 1517857200 2018.02.05 19:00 1.84917000 1.85062000 1.84822000 1.85098000 1.85498556 0.00587120 4302 1517860800 2018.02.05 20:00 1.85062000 1.84935000 1.84875000 1.85074000 1.85444884 0.00585398 4035 1517864400 2018.02.05 21:00 1.84935000 1.84903000 1.84731000 1.84935000 1.85393276 0.00567952 4316 1517868000 2018.02.05 22:00 1.84903000 1.84459000 1.84452000 1.85031000 1.85304298 0.00572940 10249 1517871600 2018.02.05 23:00 1.84462000 1.84481000 1.84407000 1.84750000 1.85225888 0.00580244 6845 1517875200 2018.02.06 00:00 1.84295000 1.84594000 1.84255000 1.84661000 1.85165708 0.00571089 1263 1517878800 2018.02.06 01:00 1.84601000 1.84394000 1.84320000 1.84645000 1.85092212 0.00572108 2830 1517882400 2018.02.06 02:00 1.84394000 1.84616000 1.84328000 1.84680000 1.85046859 0.00553423 6803 1517886000 2018.02.06 03:00 1.84618000 1.84603000 1.84532000 1.84691000 1.85004587 0.00522302 7204 1517889600 2018.02.06 04:00 1.84599000 1.84410000 1.84306000 1.84609000 1.84947959 0.00503614 7918 1517893200 2018.02.06 05:00 1.84410000 1.84538000 1.84410000 1.84538000 1.84908916 0.00482837 6183 1517896800 2018.02.06 06:00 1.84539000 1.84486000 1.84467000 1.84682000 1.84868638 0.00398083 5390 1517900400 2018.02.06 07:00 1.84488000 1.84555000 1.84403000 1.84620000 1.84838768 0.00331750 5536 1517904000 2018.02.06 08:00 1.84556000 1.84710000 1.84493000 1.84808000 1.84826504 0.00254366 6268 1517907600 2018.02.06 09:00 1.84713000 1.84479000 1.84288000 1.84759000 1.84793408 0.00241575 12242 1517911200 2018.02.06 10:00 1.84478000 1.84630000 1.84366000 1.84699000 1.84777846 0.00234120 12383 1517914800 2018.02.06 11:00 1.84627000 1.84787000 1.84437000 1.84842000 1.84778718 0.00232082 9696 1517918400 2018.02.06 12:00 1.84786000 1.84376000 1.84355000 1.84813000 1.84740363 0.00222437 7869 1517922000 2018.02.06 13:00 1.84376000 1.84141000 1.83936000 1.84447000 1.84683281 0.00234489 8045 1517925600 2018.02.06 14:00 1.84141000 1.83442000 1.83398000 1.84149000 1.84565064 0.00327132 9736 1517929200 2018.02.06 15:00 1.83445000 1.83205000 1.83040000 1.83679000 1.84435534 0.00413292 12169 1517932800 2018.02.06 16:00 1.83205000 1.83367000 1.83175000 1.83512000 1.84333769 0.00458436 10463 1517936400 2018.02.06 17:00 1.83369000 1.83780000 1.83198000 1.83807000 1.84281029 0.00456941 13532 1517940000 2018.02.06 18:00 1.83780000 1.84245000 1.83738000 1.84428000 1.84277598 0.00455371 10323 1517943600 2018.02.06 19:00 1.84243000 1.84246000 1.84202000 1.84531000 1.84274588 0.00453176 7144 1517947200 2018.02.06 20:00 1.84244000 1.84378000 1.84167000 1.84468000 1.84284437 0.00448332 5657 1517950800 2018.02.06 21:00 1.84381000 1.84188000 1.84134000 1.84394000 1.84275253 0.00447756 4902 1517954400 2018.02.06 22:00 1.84186000 1.84066000 1.84000000 1.84247000 1.84255324 0.00442184 6232 1517958000 2018.02.06 23:00 1.84065000 1.83970000 1.83892000 1.84078000 1.84228150 0.00437358 3555 1517961600 2018.02.07 00:00 1.83765000 1.83986000 1.83685000 1.84053000 1.84205088 0.00436822 1923 1517965200 2018.02.07 01:00 1.83983000 1.84067000 1.83936000 1.84073000 1.84191937 0.00430217 1343 1517968800 2018.02.07 02:00 1.84067000 1.83937000 1.83926000 1.84142000 1.84167657 0.00426011 4795 1517972400 2018.02.07 03:00 1.83937000 1.83926000 1.83879000 1.84040000 1.84144642 0.00417311 3832 1517976000 2018.02.07 04:00 1.83924000 1.83888000 1.83847000 1.83980000 1.84120200 0.00397096 4443 1517979600 2018.02.07 05:00 1.83888000 1.83978000 1.83888000 1.84015000 1.84106657 0.00387303 4161 1517983200 2018.02.07 06:00 1.83979000 1.83990000 1.83923000 1.84011000 1.84095547 0.00367018 2067 1517986800 2018.02.07 07:00 1.83991000 1.83973000 1.83912000 1.84007000 1.84083876 0.00329333 2483 1517990400 2018.02.07 08:00 1.83972000 1.84022000 1.83904000 1.84053000 1.84077983 0.00320501 4630 1517994000 2018.02.07 09:00 1.84020000 1.83973000 1.83923000 1.84367000 1.84067985 0.00316609 8076 1517997600 2018.02.07 10:00 1.83972000 1.83780000 1.83583000 1.84014000 1.84040557 0.00281033 8142 1518001200 2018.02.07 11:00 1.83778000 1.83668000 1.83567000 1.83809000 1.84005076 0.00217630 6405 1518004800 2018.02.07 12:00 1.83670000 1.83130000 1.83109000 1.83675000 1.83921735 0.00254266 6248 1518008400 2018.02.07 13:00 1.83129000 1.83274000 1.83128000 1.83532000 1.83860046 0.00299957 6505 1518012000 2018.02.07 14:00 1.83274000 1.83523000 1.83188000 1.83578000 1.83827947 0.00302856 5812 1518015600 2018.02.07 15:00 1.83525000 1.83663000 1.83483000 1.83784000 1.83812237 0.00293053 5875 1518019200 2018.02.07 16:00 1.83664000 1.84004000 1.83421000 1.84005000 1.83830500 0.00265815 7838 1518022800 2018.02.07 17:00 1.84006000 1.83483000 1.83375000 1.84038000 1.83797405 0.00265288 10416 1518026400 2018.02.07 18:00 1.83485000 1.83684000 1.83438000 1.83818000 1.83786605 0.00259805 9025 1518030000 2018.02.07 19:00 1.83684000 1.83718000 1.83430000 1.83751000 1.83780071 0.00257007 7313 1518033600 2018.02.07 20:00 1.83718000 1.83692000 1.83459000 1.83735000 1.83771683 0.00253375 5786 1518037200 2018.02.07 21:00 1.83693000 1.83798000 1.83649000 1.83842000 1.83774190 0.00244871 4323 1518040800 2018.02.07 22:00 1.83790000 1.83897000 1.83748000 1.83921000 1.83785886 0.00244987 6246 1518044400 2018.02.07 23:00 1.83894000 1.83924000 1.83776000 1.83948000 1.83799040 0.00247035 2597 1518048000 2018.02.08 00:00 1.83790000 1.83856000 1.83650000 1.83859000 1.83804464 0.00247665 1114 1518051600 2018.02.08 01:00 1.83854000 1.83898000 1.83835000 1.83951000 1.83813372 0.00247717 2510 1518055200 2018.02.08 02:00 1.83898000 1.83920000 1.83851000 1.83977000 1.83823527 0.00248766 4240 1518058800 2018.02.08 03:00 1.83920000 1.83942000 1.83842000 1.83993000 1.83834811 0.00251845 4945 1518062400 2018.02.08 04:00 1.83940000 1.84323000 1.83896000 1.84332000 1.83881305 0.00287995 3800 1518066000 2018.02.08 05:00 1.84321000 1.84515000 1.84177000 1.84612000 1.83941657 0.00343387 4080 1518069600 2018.02.08 06:00 1.84513000 1.84306000 1.84208000 1.84550000 1.83976356 0.00365409 5319 1518073200 2018.02.08 07:00 1.84302000 1.84611000 1.84267000 1.84611000 1.84036798 0.00408488 4815 1518076800 2018.02.08 08:00 1.84611000 1.84607000 1.84539000 1.84733000 1.84091103 0.00395407 5135 1518080400 2018.02.08 09:00 1.84607000 1.84431000 1.84404000 1.84767000 1.84123474 0.00369256 9236 1518084000 2018.02.08 10:00 1.84432000 1.84029000 1.84013000 1.84561000 1.84114477 0.00341903 8480 1518087600 2018.02.08 11:00 1.84037000 1.84385000 1.84008000 1.84393000 1.84140241 0.00338071 6996 1518091200 2018.02.08 12:00 1.84386000 1.84772000 1.84372000 1.84836000 1.84200408 0.00378207 7408 1518094800 2018.02.08 13:00 1.84771000 1.84455000 1.84404000 1.84920000 1.84224655 0.00352355 7464 1518098400 2018.02.08 14:00 1.84440000 1.86068000 1.84393000 1.86259000 1.84400212 0.00546604 16476 1518102000 2018.02.08 15:00 1.86068000 1.86429000 1.85998000 1.86439000 1.84593430 0.00722124 12172 1518105600 2018.02.08 16:00 1.86427000 1.86595000 1.86365000 1.86735000 1.84784056 0.00859418 12028 1518109200 2018.02.08 17:00 1.86595000 1.86253000 1.86180000 1.86663000 1.84923955 0.00923002 12919 1518112800 2018.02.08 18:00 1.86256000 1.85320000 1.85228000 1.86278000 1.84961674 0.00907166 12899 1518116400 2018.02.08 19:00 1.85323000 1.84994000 1.84758000 1.85359000 1.84964752 0.00877644 9986 1518120000 2018.02.08 20:00 1.84992000 1.85295000 1.84796000 1.85336000 1.84996204 0.00849699 10469 1518123600 2018.02.08 21:00 1.85295000 1.85184000 1.85178000 1.85431000 1.85014090 0.00816354 6026 1518127200 2018.02.08 22:00 1.85189000 1.85109000 1.85062000 1.85233000 1.85023129 0.00779557 6800 1518130800 2018.02.08 23:00 1.85108000 1.85164000 1.85065000 1.85272000 1.85036545 0.00741571 2785 1518134400 2018.02.09 00:00 1.84931000 1.85455000 1.84921000 1.85502000 1.85076398 0.00727906 1196 1518138000 2018.02.09 01:00 1.85461000 1.85525000 1.85392000 1.85578000 1.85119122 0.00720932 2761 1518141600 2018.02.09 02:00 1.85521000 1.85524000 1.85366000 1.85556000 1.85157682 0.00699528 3914 1518145200 2018.02.09 03:00 1.85524000 1.85568000 1.85475000 1.85810000 1.85196760 0.00690285 6353 1518148800 2018.02.09 04:00 1.85567000 1.85687000 1.85540000 1.85697000 1.85243449 0.00680095 6011 1518152400 2018.02.09 05:00 1.85689000 1.85645000 1.85515000 1.85749000 1.85281692 0.00655100 5411 1518156000 2018.02.09 06:00 1.85644000 1.85606000 1.85606000 1.85750000 1.85312579 0.00588565 2587 1518159600 2018.02.09 07:00 1.85607000 1.85846000 1.85540000 1.85932000 1.85363381 0.00546483 3142 1518163200 2018.02.09 08:00 1.85846000 1.86212000 1.85781000 1.86329000 1.85444202 0.00534774 4644 1518166800 2018.02.09 09:00 1.86214000 1.86054000 1.86037000 1.86353000 1.85502278 0.00481688 9131 1518170400 2018.02.09 10:00 1.86055000 1.85860000 1.85701000 1.86063000 1.85536346 0.00460876 8893 1518174000 2018.02.09 11:00 1.85860000 1.85059000 1.84974000 1.85886000 1.85490885 0.00437731 7770 1518177600 2018.02.09 12:00 1.85056000 1.84881000 1.84835000 1.85190000 1.85432801 0.00393809 6702 1518181200 2018.02.09 13:00 1.84881000 1.84214000 1.84055000 1.84902000 1.85316724 0.00451582 8921 1518184800 2018.02.09 14:00 1.84214000 1.83845000 1.83530000 1.84217000 1.85176560 0.00580837 8728 1518188400 2018.02.09 15:00 1.83848000 1.83749000 1.83746000 1.83996000 1.85040602 0.00694701 9122 1518192000 2018.02.09 16:00 1.83750000 1.83478000 1.83421000 1.83878000 1.84891783 0.00816128 8968 1518195600 2018.02.09 17:00 1.83475000 1.83545000 1.83185000 1.83704000 1.84763518 0.00907020 10895 1518199200 2018.02.09 18:00 1.83545000 1.83453000 1.83277000 1.83716000 1.84638707 0.00990867 9927 1518202800 2018.02.09 19:00 1.83451000 1.83637000 1.83225000 1.83703000 1.84543306 0.01041725 9985 1518206400 2018.02.09 20:00 1.83633000 1.83705000 1.83574000 1.83955000 1.84463467 0.01065297 7350 1518210000 2018.02.09 21:00 1.83705000 1.83692000 1.83538000 1.83813000 1.84389994 0.01075958 7229 1518213600 2018.02.09 22:00 1.83692000 1.83751000 1.83668000 1.83888000 1.84329138 0.01073367 6052 1518217200 2018.02.09 23:00 1.83745000 1.83582000 1.83533000 1.83797000 1.84257982 0.01069275 2490 1518393600 2018.02.12 00:00 1.83390000 1.83609000 1.83245000 1.83677000 1.84196174 0.01045215 1048 1518397200 2018.02.12 01:00 1.83608000 1.83513000 1.83510000 1.83679000 1.84131110 0.01018331 2257 1518400800 2018.02.12 02:00 1.83510000 1.83450000 1.83337000 1.83577000 1.84066242 0.00985869 3739 1518404400 2018.02.12 03:00 1.83449000 1.83477000 1.83350000 1.83534000 1.84010124 0.00917691 4421 1518408000 2018.02.12 04:00 1.83476000 1.83577000 1.83425000 1.83623000 1.83968874 0.00781365 3215 1518411600 2018.02.12 05:00 1.83576000 1.83756000 1.83562000 1.83765000 1.83948600 0.00626649 2802 1518415200 2018.02.12 06:00 1.83754000 1.83719000 1.83698000 1.83860000 1.83926734 0.00453826 3296 1518418800 2018.02.12 07:00 1.83716000 1.83754000 1.83693000 1.83852000 1.83910283 0.00369860 2354 1518422400 2018.02.12 08:00 1.83754000 1.83604000 1.83548000 1.83796000 1.83881113 0.00283477 3793 1518426000 2018.02.12 09:00 1.83604000 1.83446000 1.83416000 1.83640000 1.83839674 0.00253220 6988 1518429600 2018.02.12 10:00 1.83446000 1.83727000 1.83391000 1.83977000 1.83828943 0.00244879 8525 1518433200 2018.02.12 11:00 1.83727000 1.83573000 1.83555000 1.83899000 1.83804567 0.00229066 7290 1518436800 2018.02.12 12:00 1.83575000 1.83767000 1.83430000 1.83771000 1.83800989 0.00214194 4992 1518440400 2018.02.12 13:00 1.83769000 1.83678000 1.83652000 1.83953000 1.83789276 0.00198339 5137 1518444000 2018.02.12 14:00 1.83678000 1.83388000 1.83347000 1.83746000 1.83751059 0.00174002 5405 1518447600 2018.02.12 15:00 1.83390000 1.83155000 1.83111000 1.83519000 1.83694292 0.00181729 6493 1518451200 2018.02.12 16:00 1.83159000 1.83231000 1.83037000 1.83311000 1.83650169 0.00186939 8773 1518454800 2018.02.12 17:00 1.83229000 1.82930000 1.82892000 1.83237000 1.83581581 0.00222728 9738 1518458400 2018.02.12 18:00 1.82930000 1.83033000 1.82865000 1.83082000 1.83529335 0.00239297 6418 1518462000 2018.02.12 19:00 1.83034000 1.82991000 1.82944000 1.83098000 1.83478065 0.00260856 4079 1518465600 2018.02.12 20:00 1.82991000 1.83090000 1.82983000 1.83118000 1.83441107 0.00271088 2834 1518469200 2018.02.12 21:00 1.83089000 1.83082000 1.83041000 1.83146000 1.83406906 0.00281957 2431 1518472800 2018.02.12 22:00 1.83084000 1.83126000 1.83044000 1.83217000 1.83380153 0.00289788 4301 1518476400 2018.02.12 23:00 1.83126000 1.83063000 1.83026000 1.83168000 1.83349948 0.00299520 2193 1518480000 2018.02.13 00:00 1.82895000 1.83040000 1.82855000 1.83059000 1.83320429 0.00305392 651 1518483600 2018.02.13 01:00 1.83037000 1.83206000 1.83037000 1.83219000 1.83309531 0.00291141 1919 1518487200 2018.02.13 02:00 1.83206000 1.83291000 1.83148000 1.83358000 1.83307766 0.00276401 3340 1518490800 2018.02.13 03:00 1.83292000 1.83225000 1.83224000 1.83356000 1.83299884 0.00257769 3474 1518494400 2018.02.13 04:00 1.83227000 1.83243000 1.83193000 1.83350000 1.83294466 0.00248244 3045 1518498000 2018.02.13 05:00 1.83245000 1.83134000 1.83063000 1.83263000 1.83279184 0.00246166 2825 1518501600 2018.02.13 06:00 1.83133000 1.83069000 1.83039000 1.83193000 1.83259166 0.00225035 2726 1518505200 2018.02.13 07:00 1.83068000 1.83198000 1.83065000 1.83198000 1.83253341 0.00212633 3075 1518508800 2018.02.13 08:00 1.83198000 1.83331000 1.83180000 1.83408000 1.83260737 0.00183120 4109 1518512400 2018.02.13 09:00 1.83326000 1.83350000 1.83185000 1.83383000 1.83269238 0.00164412 7917 1518516000 2018.02.13 10:00 1.83350000 1.83237000 1.83124000 1.83404000 1.83266168 0.00160197 8233 1518519600 2018.02.13 11:00 1.83238000 1.83632000 1.83227000 1.83742000 1.83301009 0.00198233 8125 1518523200 2018.02.13 12:00 1.83629000 1.83834000 1.83614000 1.83997000 1.83351770 0.00256034 7053 1518526800 2018.02.13 13:00 1.83837000 1.83779000 1.83713000 1.83874000 1.83392459 0.00275518 4492 1518530400 2018.02.13 14:00 1.83779000 1.83712000 1.83677000 1.83932000 1.83422891 0.00286749 4950 1518534000 2018.02.13 15:00 1.83715000 1.83417000 1.83186000 1.83719000 1.83422330 0.00269752 6961 1518537600 2018.02.13 16:00 1.83418000 1.83818000 1.83418000 1.83856000 1.83460013 0.00287655 7566 1518541200 2018.02.13 17:00 1.83809000 1.83555000 1.83495000 1.83840000 1.83469059 0.00279086 7547 1518544800 2018.02.13 18:00 1.83552000 1.83671000 1.83497000 1.83812000 1.83488292 0.00278289 6009 1518548400 2018.02.13 19:00 1.83673000 1.83378000 1.83366000 1.83705000 1.83477788 0.00259598 3705 1518552000 2018.02.13 20:00 1.83378000 1.83422000 1.83377000 1.83542000 1.83472475 0.00239650 2858 1518555600 2018.02.13 21:00 1.83424000 1.83475000 1.83406000 1.83510000 1.83472715 0.00232160 2232 1518559200 2018.02.13 22:00 1.83475000 1.83659000 1.83469000 1.83714000 1.83490457 0.00234215 3593 1518562800 2018.02.13 23:00 1.83659000 1.83738000 1.83643000 1.83787000 1.83514032 0.00235209 1974 1518566400 2018.02.14 00:00 1.83573000 1.83776000 1.83543000 1.83781000 1.83538981 0.00236522 1065 1518570000 2018.02.14 01:00 1.83774000 1.83670000 1.83668000 1.83796000 1.83551459 0.00220974 993 1518573600 2018.02.14 02:00 1.83672000 1.83496000 1.83453000 1.83691000 1.83546178 0.00193483 2091 1518577200 2018.02.14 03:00 1.83498000 1.83532000 1.83462000 1.83633000 1.83544827 0.00177374 3164 1518580800 2018.02.14 04:00 1.83532000 1.83745000 1.83508000 1.83777000 1.83563891 0.00172154 4221 1518584400 2018.02.14 05:00 1.83747000 1.83503000 1.83435000 1.83747000 1.83558092 0.00167379 4405 1518588000 2018.02.14 06:00 1.83503000 1.83249000 1.83227000 1.83529000 1.83528655 0.00176496 3377 1518591600 2018.02.14 07:00 1.83248000 1.83307000 1.83195000 1.83390000 1.83507545 0.00189668 2613 1518595200 2018.02.14 08:00 1.83305000 1.83343000 1.83294000 1.83419000 1.83491874 0.00184280 2790 1518598800 2018.02.14 09:00 1.83343000 1.83376000 1.83278000 1.83551000 1.83480838 0.00178154 5807 1518602400 2018.02.14 10:00 1.83376000 1.83447000 1.83134000 1.83522000 1.83477616 0.00171593 6828 1518606000 2018.02.14 11:00 1.83444000 1.83173000 1.82957000 1.83505000 1.83448605 0.00192371 5694 1518609600 2018.02.14 12:00 1.83173000 1.83046000 1.82973000 1.83241000 1.83410261 0.00204980 4125 1518613200 2018.02.14 13:00 1.83044000 1.82775000 1.82699000 1.83045000 1.83349760 0.00261325 4838 1518616800 2018.02.14 14:00 1.82773000 1.82941000 1.82771000 1.82989000 1.83310831 0.00277689 3654 1518620400 2018.02.14 15:00 1.82944000 1.83237000 1.82357000 1.83276000 1.83303799 0.00279997 13503 1518624000 2018.02.14 16:00 1.83237000 1.83137000 1.83004000 1.83380000 1.83287914 0.00286014 14389 1518627600 2018.02.14 17:00 1.83136000 1.83946000 1.83127000 1.84082000 1.83350588 0.00301636 16992 1518631200 2018.02.14 18:00 1.83946000 1.83890000 1.83722000 1.84112000 1.83401961 0.00310900 11613 1518634800 2018.02.14 19:00 1.83890000 1.83963000 1.83775000 1.84098000 1.83455393 0.00326904 7398 1518638400 2018.02.14 20:00 1.83961000 1.83966000 1.83928000 1.84163000 1.83504022 0.00344828 6985 1518642000 2018.02.14 21:00 1.83963000 1.83995000 1.83898000 1.84110000 1.83550782 0.00369469 5364 1518645600 2018.02.14 22:00 1.83998000 1.84210000 1.83991000 1.84215000 1.83613565 0.00412042 4647 1518649200 2018.02.14 23:00 1.84203000 1.83962000 1.83920000 1.84203000 1.83646749 0.00428316 1873 1518652800 2018.02.15 00:00 1.83802000 1.84060000 1.83776000 1.84086000 1.83686106 0.00450046 686 1518656400 2018.02.15 01:00 1.84060000 1.84082000 1.83920000 1.84111000 1.83723811 0.00469031 2724 1518660000 2018.02.15 02:00 1.84081000 1.84146000 1.83999000 1.84206000 1.83764019 0.00478744 4492 1518663600 2018.02.15 03:00 1.84144000 1.84031000 1.84025000 1.84249000 1.83789446 0.00479017 4745 1518667200 2018.02.15 04:00 1.84031000 1.83997000 1.83938000 1.84071000 1.83809213 0.00476234 3843 1518670800 2018.02.15 05:00 1.83997000 1.84018000 1.83934000 1.84180000 1.83829097 0.00473592 3225 1518674400 2018.02.15 06:00 1.84018000 1.83982000 1.83957000 1.84096000 1.83843660 0.00470446 2851 1518678000 2018.02.15 07:00 1.83982000 1.83971000 1.83913000 1.84011000 1.83855787 0.00449031 2256 1518681600 2018.02.15 08:00 1.83966000 1.83948000 1.83826000 1.84011000 1.83864569 0.00412429 3883 1518685200 2018.02.15 09:00 1.83944000 1.84253000 1.83886000 1.84313000 1.83901563 0.00343527 10599 1518688800 2018.02.15 10:00 1.84258000 1.84295000 1.84078000 1.84388000 1.83939033 0.00277592 9544 1518692400 2018.02.15 11:00 1.84295000 1.84400000 1.84250000 1.84564000 1.83982935 0.00241882 6829 1518696000 2018.02.15 12:00 1.84400000 1.84478000 1.84281000 1.84649000 1.84030084 0.00167584 6784 1518699600 2018.02.15 13:00 1.84478000 1.84379000 1.84303000 1.84527000 1.84063314 0.00173750 6132 1518703200 2018.02.15 14:00 1.84377000 1.84558000 1.84368000 1.84626000 1.84110427 0.00190830 7012 1518706800 2018.02.15 15:00 1.84560000 1.84777000 1.84520000 1.84855000 1.84173910 0.00230924 8812 1518710400 2018.02.15 16:00 1.84774000 1.84731000 1.84392000 1.84782000 1.84226966 0.00255500 8692 1518714000 2018.02.15 17:00 1.84724000 1.84431000 1.84285000 1.84798000 1.84246398 0.00254400 12336 1518717600 2018.02.15 18:00 1.84429000 1.84373000 1.84315000 1.84552000 1.84258455 0.00256256 8221 1518721200 2018.02.15 19:00 1.84373000 1.84173000 1.84015000 1.84386000 1.84250317 0.00248262 6338 1518724800 2018.02.15 20:00 1.84175000 1.84366000 1.84133000 1.84383000 1.84261334 0.00245341 4541 1518728400 2018.02.15 21:00 1.84370000 1.84459000 1.84363000 1.84526000 1.84280159 0.00244697 3333 1518732000 2018.02.15 22:00 1.84454000 1.84535000 1.84439000 1.84579000 1.84304430 0.00247939 3416 1518735600 2018.02.15 23:00 1.84535000 1.84516000 1.84433000 1.84553000 1.84324580 0.00243452 2075 1518739200 2018.02.16 00:00 1.84407000 1.84430000 1.84234000 1.84510000 1.84334620 0.00232327 1428 1518742800 2018.02.16 01:00 1.84437000 1.84528000 1.84424000 1.84561000 1.84353037 0.00222559 1738 1518746400 2018.02.16 02:00 1.84529000 1.84580000 1.84497000 1.84621000 1.84374652 0.00208015 2596 1518750000 2018.02.16 03:00 1.84580000 1.84619000 1.84541000 1.84645000 1.84397924 0.00188524 2469 1518753600 2018.02.16 04:00 1.84618000 1.84616000 1.84542000 1.84631000 1.84418693 0.00158220 4266 1518757200 2018.02.16 05:00 1.84616000 1.84510000 1.84482000 1.84616000 1.84427389 0.00151503 3260 1518760800 2018.02.16 06:00 1.84511000 1.84736000 1.84426000 1.84813000 1.84456780 0.00151200 4911 1518764400 2018.02.16 07:00 1.84737000 1.84619000 1.84616000 1.84775000 1.84472230 0.00149263 3217 1518768000 2018.02.16 08:00 1.84621000 1.84663000 1.84583000 1.84711000 1.84490398 0.00149433 3327 1518771600 2018.02.16 09:00 1.84664000 1.84700000 1.84619000 1.84757000 1.84510360 0.00148611 6319 1518775200 2018.02.16 10:00 1.84702000 1.84526000 1.84514000 1.84798000 1.84511850 0.00147935 7824 1518778800 2018.02.16 11:00 1.84526000 1.84291000 1.84254000 1.84672000 1.84490817 0.00146961 7531 1518782400 2018.02.16 12:00 1.84291000 1.84145000 1.84140000 1.84365000 1.84457882 0.00160550 6941 1518786000 2018.02.16 13:00 1.84149000 1.84129000 1.84062000 1.84239000 1.84426560 0.00182334 6165 1518789600 2018.02.16 14:00 1.84129000 1.84089000 1.83946000 1.84203000 1.84394411 0.00205133 6934 1518793200 2018.02.16 15:00 1.84090000 1.83948000 1.83874000 1.84097000 1.84351896 0.00236956 7653 1518796800 2018.02.16 16:00 1.83948000 1.84108000 1.83802000 1.84177000 1.84328668 0.00252234 8890 1518800400 2018.02.16 17:00 1.84108000 1.83999000 1.83913000 1.84243000 1.84297271 0.00273080 8991 1518804000 2018.02.16 18:00 1.83999000 1.84167000 1.83963000 1.84339000 1.84284864 0.00274222 6926 1518807600 2018.02.16 19:00 1.84167000 1.84072000 1.84030000 1.84212000 1.84264591 0.00280726 4356 1518811200 2018.02.16 20:00 1.84076000 1.83911000 1.83899000 1.84144000 1.84230916 0.00300714 3373 1518814800 2018.02.16 21:00 1.83911000 1.83914000 1.83777000 1.83941000 1.84200733 0.00311691 3309 1518818400 2018.02.16 22:00 1.83914000 1.83815000 1.83812000 1.83947000 1.84163997 0.00323245 3268 1518822000 2018.02.16 23:00 1.83817000 1.83933000 1.83817000 1.83970000 1.84141997 0.00317541 1483 1518998400 2018.02.19 00:00 1.83679000 1.83994000 1.83677000 1.84092000 1.84127902 0.00304806 1116 1519002000 2018.02.19 01:00 1.83994000 1.84072000 1.83993000 1.84109000 1.84122578 0.00294056 798 1519005600 2018.02.19 02:00 1.84066000 1.84101000 1.83978000 1.84149000 1.84120523 0.00260452 2226 1519009200 2018.02.19 03:00 1.84102000 1.84133000 1.84052000 1.84163000 1.84121711 0.00235339 2952 1519012800 2018.02.19 04:00 1.84135000 1.84088000 1.84042000 1.84148000 1.84118501 0.00201757 2019 1519016400 2018.02.19 05:00 1.84088000 1.84106000 1.84046000 1.84129000 1.84117310 0.00153979 2246 1519020000 2018.02.19 06:00 1.84108000 1.84110000 1.84058000 1.84153000 1.84116614 0.00123597 2889 1519023600 2018.02.19 07:00 1.84108000 1.83887000 1.83875000 1.84146000 1.84094746 0.00115527 3507 1519027200 2018.02.19 08:00 1.83887000 1.83975000 1.83872000 1.83986000 1.84083342 0.00111958 4002 1519030800 2018.02.19 09:00 1.83976000 1.83737000 1.83675000 1.84014000 1.84050357 0.00120592 5734 1519034400 2018.02.19 10:00 1.83737000 1.83621000 1.83578000 1.83836000 1.84009466 0.00141334 5188 1519038000 2018.02.19 11:00 1.83623000 1.83995000 1.83623000 1.84098000 1.84008088 0.00140487 4559 1519041600 2018.02.19 12:00 1.83992000 1.84124000 1.83940000 1.84143000 1.84019127 0.00143113 3820 1519045200 2018.02.19 13:00 1.84124000 1.84025000 1.84014000 1.84161000 1.84019686 0.00143167 3735 1519048800 2018.02.19 14:00 1.84025000 1.83901000 1.83844000 1.84058000 1.84008383 0.00138743 3786 1519052400 2018.02.19 15:00 1.83903000 1.83508000 1.83480000 1.83949000 1.83960727 0.00167435 5989 1519056000 2018.02.19 16:00 1.83508000 1.83667000 1.83492000 1.83669000 1.83932753 0.00177721 4401 1519059600 2018.02.19 17:00 1.83668000 1.83865000 1.83625000 1.83906000 1.83926301 0.00178436 4130 1519063200 2018.02.19 18:00 1.83865000 1.83953000 1.83796000 1.83986000 1.83928844 0.00176617 3497 1519066800 2018.02.19 19:00 1.83955000 1.83983000 1.83869000 1.84098000 1.83934001 0.00176714 2649 1519070400 2018.02.19 20:00 1.83981000 1.83937000 1.83892000 1.84070000 1.83934287 0.00176197 1296 1519074000 2018.02.19 21:00 1.83940000 1.83927000 1.83867000 1.83992000 1.83933593 0.00173485 1749 1519077600 2018.02.19 22:00 1.83925000 1.83862000 1.83856000 1.84016000 1.83926775 0.00169753 2573 1519081200 2018.02.19 23:00 1.83861000 1.83824000 1.83749000 1.83896000 1.83916986 0.00163959 2867 1519084800 2018.02.20 00:00 1.83706000 1.83791000 1.83659000 1.83885000 1.83904988 0.00160336 1981 1519088400 2018.02.20 01:00 1.83790000 1.83879000 1.83776000 1.83921000 1.83902513 0.00153611 1807 1519092000 2018.02.20 02:00 1.83877000 1.83788000 1.83742000 1.83925000 1.83891607 0.00146098 2867 1519095600 2018.02.20 03:00 1.83788000 1.83835000 1.83787000 1.83949000 1.83886216 0.00145569 4703 1519099200 2018.02.20 04:00 1.83837000 1.83753000 1.83750000 1.83888000 1.83873528 0.00144547 2913 1519102800 2018.02.20 05:00 1.83753000 1.83760000 1.83715000 1.83801000 1.83862716 0.00142170 1919 1519106400 2018.02.20 06:00 1.83758000 1.83785000 1.83706000 1.83803000 1.83855315 0.00132588 3089 1519110000 2018.02.20 07:00 1.83786000 1.84013000 1.83765000 1.84019000 1.83870332 0.00134022 2639 1519113600 2018.02.20 08:00 1.84015000 1.83861000 1.83815000 1.84015000 1.83869444 0.00121269 3825 1519117200 2018.02.20 09:00 1.83862000 1.83802000 1.83609000 1.83932000 1.83863020 0.00115406 6841 1519120800 2018.02.20 10:00 1.83801000 1.83990000 1.83645000 1.84052000 1.83875114 0.00121558 6903 1519124400 2018.02.20 11:00 1.83990000 1.84721000 1.83973000 1.84852000 1.83955674 0.00215236 10129 1519128000 2018.02.20 12:00 1.84722000 1.84492000 1.84435000 1.84799000 1.84006753 0.00246262 7260 1519131600 2018.02.20 13:00 1.84492000 1.84415000 1.84209000 1.84510000 1.84045634 0.00269177 5414 1519135200 2018.02.20 14:00 1.84415000 1.84454000 1.84287000 1.84477000 1.84084526 0.00293130 4951 1519138800 2018.02.20 15:00 1.84454000 1.84394000 1.84369000 1.84755000 1.84113999 0.00308570 7262 1519142400 2018.02.20 16:00 1.84394000 1.84388000 1.84312000 1.84672000 1.84140095 0.00319559 7811 1519146000 2018.02.20 17:00 1.84385000 1.84616000 1.84271000 1.84636000 1.84185419 0.00345653 7458 1519149600 2018.02.20 18:00 1.84619000 1.84822000 1.84480000 1.84846000 1.84246046 0.00382386 6181 1519153200 2018.02.20 19:00 1.84828000 1.84645000 1.84628000 1.84862000 1.84284041 0.00391456 3839 1519156800 2018.02.20 20:00 1.84648000 1.84502000 1.84473000 1.84669000 1.84304799 0.00384129 3072 1519160400 2018.02.20 21:00 1.84500000 1.84550000 1.84443000 1.84558000 1.84328152 0.00381533 3265 1519164000 2018.02.20 22:00 1.84548000 1.84569000 1.84533000 1.84616000 1.84351090 0.00370337 2755 1519167600 2018.02.20 23:00 1.84569000 1.84609000 1.84546000 1.84643000 1.84375653 0.00360451 1081 1519171200 2018.02.21 00:00 1.84431000 1.84621000 1.84349000 1.84666000 1.84399019 0.00339520 412 1519174800 2018.02.21 01:00 1.84625000 1.84657000 1.84605000 1.84731000 1.84423589 0.00314596 1344 1519178400 2018.02.21 02:00 1.84657000 1.84608000 1.84556000 1.84779000 1.84441152 0.00283086 3574 1519182000 2018.02.21 03:00 1.84606000 1.84595000 1.84553000 1.84705000 1.84455804 0.00267685 3964 1519185600 2018.02.21 04:00 1.84599000 1.84482000 1.84450000 1.84607000 1.84458299 0.00231954 3181 1519189200 2018.02.21 05:00 1.84482000 1.84519000 1.84467000 1.84616000 1.84464080 0.00177839 2981 1519192800 2018.02.21 06:00 1.84520000 1.84671000 1.84492000 1.84679000 1.84483786 0.00137410 2767 1519196400 2018.02.21 07:00 1.84669000 1.84614000 1.84543000 1.84674000 1.84496188 0.00123088 2843 1519200000 2018.02.21 08:00 1.84614000 1.84620000 1.84587000 1.84660000 1.84507979 0.00119885 2997 1519203600 2018.02.21 09:00 1.84623000 1.84693000 1.84569000 1.84791000 1.84525600 0.00115641 5631 1519207200 2018.02.21 10:00 1.84693000 1.84366000 1.84271000 1.84693000 1.84510400 0.00127222 7309 1519210800 2018.02.21 11:00 1.84365000 1.84486000 1.83956000 1.84539000 1.84508077 0.00125993 7690 1519214400 2018.02.21 12:00 1.84481000 1.84237000 1.84042000 1.84484000 1.84482260 0.00151337 5580 1519218000 2018.02.21 13:00 1.84237000 1.83959000 1.83643000 1.84254000 1.84432425 0.00209908 6178 1519221600 2018.02.21 14:00 1.83959000 1.83899000 1.83841000 1.84108000 1.84381623 0.00244232 7504 1519225200 2018.02.21 15:00 1.83899000 1.83949000 1.83805000 1.83998000 1.84340421 0.00271514 7739 1519228800 2018.02.21 16:00 1.83947000 1.84124000 1.83908000 1.84314000 1.84319809 0.00281681 12217 1519232400 2018.02.21 17:00 1.84121000 1.84528000 1.84073000 1.84626000 1.84339637 0.00272904 10654 1519236000 2018.02.21 18:00 1.84527000 1.84156000 1.84074000 1.84565000 1.84322148 0.00276834 7376 1519239600 2018.02.21 19:00 1.84155000 1.84328000 1.84136000 1.84356000 1.84322705 0.00269132 3821 1519243200 2018.02.21 20:00 1.84323000 1.84234000 1.84233000 1.84404000 1.84314257 0.00263669 3510 1519246800 2018.02.21 21:00 1.84231000 1.84194000 1.84078000 1.84517000 1.84302804 0.00256166 9207 1519250400 2018.02.21 22:00 1.84194000 1.84184000 1.84017000 1.84234000 1.84291489 0.00250364 7174 1519254000 2018.02.21 23:00 1.84183000 1.84207000 1.84176000 1.84287000 1.84283443 0.00242893 2016 1519257600 2018.02.22 00:00 1.84069000 1.84182000 1.83951000 1.84234000 1.84273781 0.00241036 1331 1519261200 2018.02.22 01:00 1.84180000 1.84201000 1.84158000 1.84260000 1.84266850 0.00235906 1638 1519264800 2018.02.22 02:00 1.84200000 1.84207000 1.84155000 1.84268000 1.84261150 0.00218435 2973 1519268400 2018.02.22 03:00 1.84208000 1.84141000 1.84107000 1.84249000 1.84249707 0.00204857 4391 1519272000 2018.02.22 04:00 1.84141000 1.84159000 1.84087000 1.84217000 1.84241068 0.00187383 3183 1519275600 2018.02.22 05:00 1.84160000 1.84309000 1.84158000 1.84311000 1.84247538 0.00160225 2559 1519279200 2018.02.22 06:00 1.84309000 1.84234000 1.84232000 1.84368000 1.84246249 0.00157633 2409 1519282800 2018.02.22 07:00 1.84235000 1.84168000 1.84161000 1.84270000 1.84238796 0.00146111 2540 1519286400 2018.02.22 08:00 1.84168000 1.83983000 1.83968000 1.84211000 1.84214435 0.00147410 3256 1519290000 2018.02.22 09:00 1.83981000 1.83805000 1.83792000 1.83997000 1.84175441 0.00155220 5652 1519293600 2018.02.22 10:00 1.83805000 1.83970000 1.83765000 1.84231000 1.84155875 0.00149280 8460 1519297200 2018.02.22 11:00 1.83970000 1.83699000 1.83587000 1.84078000 1.84112363 0.00178941 8803 1519300800 2018.02.22 12:00 1.83703000 1.83595000 1.83556000 1.83800000 1.84063091 0.00221338 5509 1519304400 2018.02.22 13:00 1.83597000 1.83484000 1.83243000 1.83646000 1.84007939 0.00242848 4696 1519308000 2018.02.22 14:00 1.83484000 1.83589000 1.83465000 1.83805000 1.83968040 0.00266639 8914 1519311600 2018.02.22 15:00 1.83589000 1.83725000 1.83553000 1.83826000 1.83944893 0.00264974 9739 1519315200 2018.02.22 16:00 1.83722000 1.83759000 1.83673000 1.84037000 1.83927189 0.00263935 9525 1519318800 2018.02.22 17:00 1.83759000 1.83905000 1.83594000 1.83916000 1.83925076 0.00257556 9584 1519322400 2018.02.22 18:00 1.83905000 1.83842000 1.83812000 1.83965000 1.83917164 0.00252813 6647 1519326000 2018.02.22 19:00 1.83842000 1.84089000 1.83836000 1.84369000 1.83933529 0.00245578 4713 1519329600 2018.02.22 20:00 1.84091000 1.84081000 1.84055000 1.84192000 1.83947574 0.00241083 4187 1519333200 2018.02.22 21:00 1.84082000 1.84074000 1.84016000 1.84139000 1.83959615 0.00236674 3086 1519336800 2018.02.22 22:00 1.84076000 1.84001000 1.83965000 1.84125000 1.83963556 0.00230834 3687 1519340400 2018.02.22 23:00 1.83999000 1.84043000 1.83998000 1.84111000 1.83971122 0.00229469 2038 1519344000 2018.02.23 00:00 1.83878000 1.84031000 1.83856000 1.84100000 1.83976825 0.00227363 995 1519347600 2018.02.23 01:00 1.84035000 1.84072000 1.84005000 1.84087000 1.83985889 0.00219019 1845 1519351200 2018.02.23 02:00 1.84072000 1.84028000 1.83986000 1.84085000 1.83989900 0.00213794 3099 1519354800 2018.02.23 03:00 1.84027000 1.83976000 1.83904000 1.84031000 1.83988576 0.00209434 3504 1519358400 2018.02.23 04:00 1.83975000 1.84163000 1.83926000 1.84164000 1.84005188 0.00220716 3414 1519362000 2018.02.23 05:00 1.84164000 1.84206000 1.84121000 1.84249000 1.84024313 0.00229090 3783 1519365600 2018.02.23 06:00 1.84206000 1.84451000 1.84189000 1.84480000 1.84064950 0.00264365 3384 1519369200 2018.02.23 07:00 1.84447000 1.84442000 1.84412000 1.84547000 1.84100859 0.00279016 3355 1519372800 2018.02.23 08:00 1.84442000 1.84511000 1.84366000 1.84595000 1.84139920 0.00284653 4084 1519376400 2018.02.23 09:00 1.84507000 1.84513000 1.84403000 1.84534000 1.84175452 0.00268975 5725 1519380000 2018.02.23 10:00 1.84513000 1.84893000 1.84345000 1.84977000 1.84243790 0.00300626 8374 1519383600 2018.02.23 11:00 1.84893000 1.84745000 1.84609000 1.84981000 1.84291524 0.00311085 7297 1519387200 2018.02.23 12:00 1.84745000 1.84745000 1.84684000 1.84920000 1.84334712 0.00314873 5699 1519390800 2018.02.23 13:00 1.84746000 1.84768000 1.83911000 1.84832000 1.84375978 0.00324365 7773 1519394400 2018.02.23 14:00 1.84774000 1.84873000 1.84708000 1.84978000 1.84423313 0.00330762 6096 1519398000 2018.02.23 15:00 1.84874000 1.84756000 1.84696000 1.84947000 1.84454998 0.00337373 5805 1519401600 2018.02.23 16:00 1.84756000 1.84761000 1.84549000 1.84894000 1.84484141 0.00339724 6137 1519405200 2018.02.23 17:00 1.84765000 1.84577000 1.84503000 1.85019000 1.84492984 0.00329406 9118 1519408800 2018.02.23 18:00 1.84582000 1.84630000 1.84492000 1.84748000 1.84506033 0.00313682 7260 1519412400 2018.02.23 19:00 1.84630000 1.84508000 1.84403000 1.84655000 1.84506221 0.00296117 4152 1519416000 2018.02.23 20:00 1.84508000 1.84318000 1.84297000 1.84516000 1.84488295 0.00279551 2856 1519419600 2018.02.23 21:00 1.84317000 1.84359000 1.84261000 1.84364000 1.84475981 0.00266522 1642 1519423200 2018.02.23 22:00 1.84353000 1.84315000 1.84273000 1.84383000 1.84460650 0.00253078 3141 1519426800 2018.02.23 23:00 1.84315000 1.84317000 1.84221000 1.84340000 1.84446969 0.00236145 2108 1519603200 2018.02.26 00:00 1.84553000 1.84384000 1.84320000 1.84609000 1.84440972 0.00230750 1158 1519606800 2018.02.26 01:00 1.84389000 1.84428000 1.84359000 1.84480000 1.84439736 0.00225390 1452 1519610400 2018.02.26 02:00 1.84431000 1.84493000 1.84418000 1.84561000 1.84444809 0.00222874 4366 1519614000 2018.02.26 03:00 1.84492000 1.84477000 1.84389000 1.84534000 1.84447875 0.00221303 5473 1519617600 2018.02.26 04:00 1.84478000 1.84550000 1.84461000 1.84605000 1.84457601 0.00216809 4665 1519621200 2018.02.26 05:00 1.84551000 1.84524000 1.84503000 1.84566000 1.84463925 0.00213725 2610 1519624800 2018.02.26 06:00 1.84524000 1.84549000 1.84499000 1.84568000 1.84472027 0.00188264 2285 1519628400 2018.02.26 07:00 1.84552000 1.84592000 1.84552000 1.84683000 1.84483453 0.00175707 3745 1519632000 2018.02.26 08:00 1.84591000 1.84685000 1.84545000 1.84706000 1.84502648 0.00166008 5204 1519635600 2018.02.26 09:00 1.84685000 1.84629000 1.84530000 1.84783000 1.84514682 0.00155474 7394 1519639200 2018.02.26 10:00 1.84629000 1.84870000 1.84589000 1.84897000 1.84548521 0.00154145 6807 1519642800 2018.02.26 11:00 1.84870000 1.84921000 1.84764000 1.84985000 1.84583996 0.00173493 5757 1519646400 2018.02.26 12:00 1.84923000 1.84885000 1.84731000 1.84940000 1.84612663 0.00189216 4587 1519650000 2018.02.26 13:00 1.84882000 1.84885000 1.84843000 1.85035000 1.84638600 0.00206261 4548 1519653600 2018.02.26 14:00 1.84884000 1.84749000 1.84585000 1.84888000 1.84649114 0.00211335 4565 1519657200 2018.02.26 15:00 1.84749000 1.84364000 1.84358000 1.84965000 1.84621960 0.00209486 6713 1519660800 2018.02.26 16:00 1.84364000 1.83942000 1.83934000 1.84420000 1.84557202 0.00238169 9858 1519664400 2018.02.26 17:00 1.83942000 1.83723000 1.83625000 1.84021000 1.84477754 0.00298359 10267 1519668000 2018.02.26 18:00 1.83732000 1.83779000 1.83646000 1.83897000 1.84411206 0.00343228 7057 1519671600 2018.02.26 19:00 1.83779000 1.83858000 1.83710000 1.83880000 1.84358520 0.00375552 4288 1519675200 2018.02.26 20:00 1.83856000 1.83870000 1.83821000 1.83907000 1.84311994 0.00403188 2844 1519678800 2018.02.26 21:00 1.83870000 1.83857000 1.83793000 1.83883000 1.84268661 0.00427339 2562 1519682400 2018.02.26 22:00 1.83858000 1.83826000 1.83772000 1.83870000 1.84226503 0.00448097 2866 1519686000 2018.02.26 23:00 1.83826000 1.83786000 1.83745000 1.83875000 1.84184551 0.00467785 1562 1519689600 2018.02.27 00:00 1.83593000 1.83723000 1.83528000 1.83742000 1.84140593 0.00484720 754 1519693200 2018.02.27 01:00 1.83726000 1.83791000 1.83694000 1.83831000 1.84107299 0.00493005 1687 1519696800 2018.02.27 02:00 1.83793000 1.83667000 1.83643000 1.83819000 1.84065366 0.00504193 4451 1519700400 2018.02.27 03:00 1.83667000 1.83696000 1.83619000 1.83722000 1.84030188 0.00506100 4559 1519704000 2018.02.27 04:00 1.83698000 1.83844000 1.83621000 1.83862000 1.84012456 0.00490307 3338 1519707600 2018.02.27 05:00 1.83844000 1.83816000 1.83796000 1.83932000 1.83993746 0.00476102 3889 1519711200 2018.02.27 06:00 1.83816000 1.83861000 1.83761000 1.83861000 1.83981103 0.00436517 2588 1519714800 2018.02.27 07:00 1.83860000 1.83994000 1.83823000 1.84035000 1.83982331 0.00382558 3610 1519718400 2018.02.27 08:00 1.83991000 1.84012000 1.83923000 1.84034000 1.83985157 0.00325319 4173 1519722000 2018.02.27 09:00 1.84012000 1.84315000 1.83984000 1.84346000 1.84016571 0.00275022 7008 1519725600 2018.02.27 10:00 1.84312000 1.84347000 1.84263000 1.84479000 1.84048040 0.00249755 7329 1519729200 2018.02.27 11:00 1.84350000 1.84025000 1.83993000 1.84404000 1.84045846 0.00238136 6049 1519732800 2018.02.27 12:00 1.84027000 1.84190000 1.83920000 1.84248000 1.84059575 0.00247849 5433 1519736400 2018.02.27 13:00 1.84190000 1.83963000 1.83907000 1.84246000 1.84050377 0.00231480 4392 1519740000 2018.02.27 14:00 1.83962000 1.83834000 1.83774000 1.83983000 1.84029770 0.00216876 4573 1519743600 2018.02.27 15:00 1.83834000 1.83649000 1.83601000 1.83962000 1.83993506 0.00212019 10422 1519747200 2018.02.27 16:00 1.83650000 1.83531000 1.83448000 1.83768000 1.83949458 0.00217681 10716 1519750800 2018.02.27 17:00 1.83531000 1.83687000 1.83426000 1.83745000 1.83924462 0.00217823 14707 1519754400 2018.02.27 18:00 1.83686000 1.83888000 1.83592000 1.83904000 1.83920989 0.00216191 10878 1519758000 2018.02.27 19:00 1.83887000 1.84054000 1.83779000 1.84177000 1.83933657 0.00218053 6664 1519761600 2018.02.27 20:00 1.84054000 1.84181000 1.84045000 1.84241000 1.83957213 0.00222969 4123 1519765200 2018.02.27 21:00 1.84184000 1.84085000 1.84072000 1.84212000 1.83969384 0.00223413 3394 1519768800 2018.02.27 22:00 1.84081000 1.84089000 1.84008000 1.84168000 1.83980776 0.00215775 3633 1519772400 2018.02.27 23:00 1.84090000 1.84161000 1.84070000 1.84218000 1.83997940 0.00211131 1899 1519776000 2018.02.28 00:00 1.84021000 1.84129000 1.84005000 1.84162000 1.84010422 0.00211165 577 1519779600 2018.02.28 01:00 1.84130000 1.84142000 1.84102000 1.84177000 1.84022953 0.00209315 1881 1519783200 2018.02.28 02:00 1.84143000 1.84205000 1.84106000 1.84292000 1.84040291 0.00210763 4299 1519786800 2018.02.28 03:00 1.84202000 1.84234000 1.84143000 1.84297000 1.84058739 0.00216071 5470 1519790400 2018.02.28 04:00 1.84232000 1.84231000 1.84156000 1.84271000 1.84075145 0.00220716 4290 1519794000 2018.02.28 05:00 1.84234000 1.84267000 1.84193000 1.84296000 1.84093417 0.00221652 4084 1519797600 2018.02.28 06:00 1.84267000 1.84229000 1.84180000 1.84274000 1.84106330 0.00220030 2089 1519801200 2018.02.28 07:00 1.84232000 1.84216000 1.84172000 1.84263000 1.84116774 0.00223621 2575 1519804800 2018.02.28 08:00 1.84217000 1.84185000 1.84040000 1.84279000 1.84123272 0.00225626 4461 1519808400 2018.02.28 09:00 1.84187000 1.84059000 1.84019000 1.84204000 1.84117151 0.00221368 5771 1519812000 2018.02.28 10:00 1.84060000 1.84040000 1.83792000 1.84086000 1.84109803 0.00211075 6744 1519815600 2018.02.28 11:00 1.84042000 1.83783000 1.83757000 1.84134000 1.84078679 0.00194304 7686 1519819200 2018.02.28 12:00 1.83783000 1.83523000 1.83523000 1.83879000 1.84025757 0.00200035 6428 1519822800 2018.02.28 13:00 1.83525000 1.83195000 1.83006000 1.83808000 1.83946638 0.00279387 8800 1519826400 2018.02.28 14:00 1.83193000 1.82810000 1.82641000 1.83195000 1.83838386 0.00404702 8082 1519830000 2018.02.28 15:00 1.82808000 1.82915000 1.82695000 1.83051000 1.83750445 0.00478156 8193 1519833600 2018.02.28 16:00 1.82915000 1.82771000 1.82628000 1.83014000 1.83657164 0.00545081 9901 1519837200 2018.02.28 17:00 1.82768000 1.82291000 1.82188000 1.82782000 1.83527053 0.00654636 13328 1519840800 2018.02.28 18:00 1.82293000 1.82503000 1.82240000 1.82675000 1.83429525 0.00712290 9354 1519844400 2018.02.28 19:00 1.82504000 1.82395000 1.82321000 1.82546000 1.83330998 0.00760676 5425 1519848000 2018.02.28 20:00 1.82393000 1.82342000 1.82301000 1.82409000 1.83236808 0.00799730 3258 1519851600 2018.02.28 21:00 1.82342000 1.82341000 1.82314000 1.82418000 1.83151493 0.00823657 3106 1519855200 2018.02.28 22:00 1.82342000 1.82365000 1.82192000 1.82391000 1.83076589 0.00828800 4788 1519858800 2018.02.28 23:00 1.82371000 1.82272000 1.82235000 1.82413000 1.82999961 0.00826257 1878 1519862400 2018.03.01 00:00 1.82145000 1.82249000 1.82117000 1.82335000 1.82928441 0.00812355 943 1519866000 2018.03.01 01:00 1.82240000 1.82265000 1.82195000 1.82280000 1.82865256 0.00781094 1269 1519869600 2018.03.01 02:00 1.82265000 1.82380000 1.82237000 1.82414000 1.82819042 0.00733757 4332 1519873200 2018.03.01 03:00 1.82380000 1.82388000 1.82300000 1.82420000 1.82777990 0.00674267 4517 1519876800 2018.03.01 04:00 1.82386000 1.82292000 1.82282000 1.82411000 1.82731705 0.00606500 4114 1519880400 2018.03.01 05:00 1.82290000 1.82293000 1.82205000 1.82351000 1.82689924 0.00534811 3050 1519884000 2018.03.01 06:00 1.82293000 1.82213000 1.82186000 1.82310000 1.82644502 0.00445280 2431 1519887600 2018.03.01 07:00 1.82215000 1.82314000 1.82206000 1.82321000 1.82613026 0.00362201 2494 1519891200 2018.03.01 08:00 1.82312000 1.82409000 1.82280000 1.82529000 1.82593595 0.00293114 3774 1519894800 2018.03.01 09:00 1.82409000 1.82211000 1.82173000 1.82412000 1.82557157 0.00249878 6189 1519898400 2018.03.01 10:00 1.82211000 1.82462000 1.82182000 1.82502000 1.82548095 0.00237972 7403 1519902000 2018.03.01 11:00 1.82460000 1.82397000 1.82238000 1.82547000 1.82533705 0.00213933 6904 1519905600 2018.03.01 12:00 1.82397000 1.82328000 1.82217000 1.82448000 1.82514114 0.00194127 6421 1519909200 2018.03.01 13:00 1.82328000 1.82337000 1.82166000 1.82443000 1.82497246 0.00176356 5112 1519912800 2018.03.01 14:00 1.82336000 1.82356000 1.82295000 1.82521000 1.82483794 0.00166705 6411 1519916400 2018.03.01 15:00 1.82359000 1.82642000 1.82340000 1.82680000 1.82498861 0.00181999 7032 1519920000 2018.03.01 16:00 1.82640000 1.82364000 1.82360000 1.82810000 1.82486017 0.00170256 9346 1519923600 2018.03.01 17:00 1.82364000 1.82084000 1.82075000 1.82491000 1.82447730 0.00160050 14187 1519927200 2018.03.01 18:00 1.82085000 1.82158000 1.81967000 1.82206000 1.82420137 0.00152387 10428 1519930800 2018.03.01 19:00 1.82159000 1.82134000 1.81972000 1.82253000 1.82392885 0.00145484 7363 1519934400 2018.03.01 20:00 1.82136000 1.82167000 1.82071000 1.82233000 1.82371373 0.00139876 6398 1519938000 2018.03.01 21:00 1.82169000 1.82254000 1.82084000 1.82309000 1.82360194 0.00135728 9104 1519941600 2018.03.01 22:00 1.82254000 1.82292000 1.82081000 1.82399000 1.82353700 0.00134004 8004 1519945200 2018.03.01 23:00 1.82294000 1.82255000 1.82206000 1.82396000 1.82344300 0.00132017 2484 1519948800 2018.03.02 00:00 1.82016000 1.82186000 1.81958000 1.82230000 1.82329223 0.00131221 599 1519952400 2018.03.02 01:00 1.82191000 1.82135000 1.82095000 1.82191000 1.82310726 0.00133199 1523 1519956000 2018.03.02 02:00 1.82137000 1.82047000 1.82012000 1.82152000 1.82285609 0.00140209 4345 1519959600 2018.03.02 03:00 1.82045000 1.82239000 1.81998000 1.82268000 1.82281170 0.00140119 5438 1519963200 2018.03.02 04:00 1.82242000 1.82207000 1.82167000 1.82298000 1.82274106 0.00137408 4884 1519966800 2018.03.02 05:00 1.82207000 1.82185000 1.82106000 1.82231000 1.82265620 0.00137609 2915 1519970400 2018.03.02 06:00 1.82184000 1.82187000 1.82159000 1.82256000 1.82258132 0.00130785 2546 1519974000 2018.03.02 07:00 1.82189000 1.82184000 1.82138000 1.82257000 1.82251072 0.00127151 3560 1519977600 2018.03.02 08:00 1.82183000 1.82111000 1.82051000 1.82229000 1.82237732 0.00127933 4547 1519981200 2018.03.02 09:00 1.82111000 1.81845000 1.81759000 1.82116000 1.82200329 0.00149272 7025 1519984800 2018.03.02 10:00 1.81842000 1.81910000 1.81686000 1.81913000 1.82172679 0.00157755 6960 1519988400 2018.03.02 11:00 1.81908000 1.81931000 1.81847000 1.82083000 1.82149662 0.00126460 6306 1519992000 2018.03.02 12:00 1.81931000 1.82049000 1.81732000 1.82064000 1.82140075 0.00117806 7137 1519995600 2018.03.02 13:00 1.82051000 1.81981000 1.81908000 1.82178000 1.82124925 0.00121218 8813 1519999200 2018.03.02 14:00 1.81973000 1.82142000 1.81939000 1.82321000 1.82126551 0.00121102 7672 1520002800 2018.03.02 15:00 1.82144000 1.82185000 1.81685000 1.82358000 1.82132118 0.00122010 8591 1520006400 2018.03.02 16:00 1.82185000 1.82013000 1.81897000 1.82261000 1.82120773 0.00123768 9539 1520010000 2018.03.02 17:00 1.82022000 1.82000000 1.81904000 1.82270000 1.82109271 0.00122112 10550 1520013600 2018.03.02 18:00 1.82000000 1.81800000 1.81774000 1.82086000 1.82079816 0.00130935 8119 1520017200 2018.03.02 19:00 1.81799000 1.81770000 1.81695000 1.81834000 1.82050310 0.00140839 4623 1520020800 2018.03.02 20:00 1.81772000 1.81814000 1.81657000 1.81814000 1.82027804 0.00146981 4032 1520024400 2018.03.02 21:00 1.81810000 1.81825000 1.81697000 1.81905000 1.82008490 0.00152332 3373 1520028000 2018.03.02 22:00 1.81827000 1.81859000 1.81735000 1.81884000 1.81994253 0.00156674 2900 1520031600 2018.03.02 23:00 1.81855000 1.82095000 1.81855000 1.82110000 1.82003848 0.00148161 1920 1520208000 2018.03.05 00:00 1.81808000 1.81970000 1.81765000 1.82087000 1.82000624 0.00141013 4515 1520211600 2018.03.05 01:00 1.81962000 1.81955000 1.81877000 1.82092000 1.81996279 0.00134684 2988 1520215200 2018.03.05 02:00 1.81955000 1.81946000 1.81904000 1.82018000 1.81991490 0.00127325 4748 1520218800 2018.03.05 03:00 1.81946000 1.81974000 1.81910000 1.82022000 1.81989825 0.00119447 3448 1520222400 2018.03.05 04:00 1.81974000 1.81915000 1.81841000 1.81976000 1.81982698 0.00115246 3002 1520226000 2018.03.05 05:00 1.81913000 1.81957000 1.81864000 1.81986000 1.81980251 0.00110611 2450 1520229600 2018.03.05 06:00 1.81959000 1.82025000 1.81913000 1.82025000 1.81984513 0.00110799 2436 1520233200 2018.03.05 07:00 1.82024000 1.81944000 1.81924000 1.82091000 1.81980654 0.00109765 2723 1520236800 2018.03.05 08:00 1.81944000 1.82031000 1.81913000 1.82142000 1.81985449 0.00110282 4312 1520240400 2018.03.05 09:00 1.82034000 1.81894000 1.81879000 1.82153000 1.81976740 0.00110168 9379 1520244000 2018.03.05 10:00 1.81894000 1.82132000 1.81816000 1.82231000 1.81991527 0.00113280 10123 1520247600 2018.03.05 11:00 1.82131000 1.82308000 1.81859000 1.82416000 1.82021667 0.00136733 7070 1520251200 2018.03.05 12:00 1.82306000 1.82309000 1.82220000 1.82496000 1.82049032 0.00161432 5854 1520254800 2018.03.05 13:00 1.82311000 1.82378000 1.82167000 1.82401000 1.82080362 0.00188984 6061 1520258400 2018.03.05 14:00 1.82378000 1.82229000 1.82148000 1.82394000 1.82094518 0.00186810 5497 1520262000 2018.03.05 15:00 1.82226000 1.82219000 1.82173000 1.82337000 1.82106374 0.00178509 5402 1520265600 2018.03.05 16:00 1.82217000 1.82270000 1.82198000 1.82425000 1.82121957 0.00174824 7148 1520269200 2018.03.05 17:00 1.82307000 1.82593000 1.82244000 1.82862000 1.82166818 0.00203021 9972 1520272800 2018.03.05 18:00 1.82593000 1.82694000 1.82533000 1.82971000 1.82217026 0.00235370 7912 1520276400 2018.03.05 19:00 1.82695000 1.82518000 1.82508000 1.82704000 1.82245690 0.00251197 4773 1520280000 2018.03.05 20:00 1.82518000 1.82410000 1.82227000 1.82599000 1.82261339 0.00250584 3384 1520283600 2018.03.05 21:00 1.82410000 1.82369000 1.82282000 1.82504000 1.82271592 0.00244795 2826 1520287200 2018.03.05 22:00 1.82369000 1.82508000 1.82364000 1.82526000 1.82294107 0.00244182 3530 1520290800 2018.03.05 23:00 1.82508000 1.82546000 1.82471000 1.82567000 1.82318097 0.00244476 1414 1520294400 2018.03.06 00:00 1.82415000 1.82483000 1.82376000 1.82572000 1.82333802 0.00232607 781 1520298000 2018.03.06 01:00 1.82483000 1.82547000 1.82483000 1.82587000 1.82354107 0.00224139 1779 1520301600 2018.03.06 02:00 1.82549000 1.82434000 1.82409000 1.82569000 1.82361716 0.00213078 3841 1520305200 2018.03.06 03:00 1.82435000 1.82497000 1.82417000 1.82555000 1.82374600 0.00193870 4496 1520308800 2018.03.06 04:00 1.82497000 1.82431000 1.82393000 1.82512000 1.82379971 0.00178106 2770 1520312400 2018.03.06 05:00 1.82432000 1.82430000 1.82388000 1.82499000 1.82384736 0.00140446 2412 1520316000 2018.03.06 06:00 1.82430000 1.82402000 1.82386000 1.82452000 1.82386380 0.00128078 2055 1520319600 2018.03.06 07:00 1.82404000 1.82419000 1.82350000 1.82483000 1.82389487 0.00125945 2792 1520323200 2018.03.06 08:00 1.82419000 1.82437000 1.82304000 1.82487000 1.82394012 0.00123321 3863 1520326800 2018.03.06 09:00 1.82439000 1.82454000 1.82271000 1.82550000 1.82399725 0.00121782 7311 1520330400 2018.03.06 10:00 1.82454000 1.82439000 1.82343000 1.82594000 1.82403465 0.00114241 6884 1520334000 2018.03.06 11:00 1.82436000 1.82669000 1.82407000 1.82760000 1.82428754 0.00108490 5863 1520337600 2018.03.06 12:00 1.82671000 1.82677000 1.82592000 1.82775000 1.82452397 0.00104322 4467 1520341200 2018.03.06 13:00 1.82674000 1.82899000 1.82604000 1.82941000 1.82494931 0.00128485 8567 1520344800 2018.03.06 14:00 1.82899000 1.83017000 1.82861000 1.83084000 1.82544651 0.00164952 6418 1520348400 2018.03.06 15:00 1.83019000 1.82982000 1.82936000 1.83212000 1.82586304 0.00194470 6799 1520352000 2018.03.06 16:00 1.82984000 1.82864000 1.82838000 1.83129000 1.82612751 0.00203487 9151 1520355600 2018.03.06 17:00 1.82878000 1.82757000 1.82722000 1.82913000 1.82626489 0.00200409 9480 1520359200 2018.03.06 18:00 1.82757000 1.82681000 1.82622000 1.82843000 1.82631680 0.00199697 6919 1520362800 2018.03.06 19:00 1.82680000 1.82683000 1.82609000 1.82802000 1.82636568 0.00199695 4384 1520366400 2018.03.06 20:00 1.82682000 1.82863000 1.82682000 1.82905000 1.82658133 0.00205060 3025 1520370000 2018.03.06 21:00 1.82864000 1.82784000 1.82781000 1.82918000 1.82670120 0.00206833 3104 1520373600 2018.03.06 22:00 1.82785000 1.82787000 1.82740000 1.82820000 1.82681252 0.00202622 3074 1520377200 2018.03.06 23:00 1.82786000 1.82766000 1.82762000 1.82841000 1.82689323 0.00199828 1524 1520380800 2018.03.07 00:00 1.82625000 1.82886000 1.82623000 1.82914000 1.82708054 0.00196658 2209 1520384400 2018.03.07 01:00 1.82880000 1.83225000 1.82839000 1.83313000 1.82757287 0.00219056 3746 1520388000 2018.03.07 02:00 1.83227000 1.83039000 1.83034000 1.83280000 1.82784117 0.00214179 5257 1520391600 2018.03.07 03:00 1.83039000 1.82971000 1.82929000 1.83069000 1.82801915 0.00202283 4487 1520395200 2018.03.07 04:00 1.82973000 1.82844000 1.82822000 1.82973000 1.82805923 0.00185109 3432 1520398800 2018.03.07 05:00 1.82844000 1.82827000 1.82821000 1.82930000 1.82807931 0.00167303 3371 1520402400 2018.03.07 06:00 1.82824000 1.82866000 1.82816000 1.82930000 1.82813461 0.00144467 2592 1520406000 2018.03.07 07:00 1.82864000 1.82734000 1.82722000 1.82923000 1.82805893 0.00144458 2770 1520409600 2018.03.07 08:00 1.82733000 1.82863000 1.82712000 1.82986000 1.82811332 0.00139881 5658 1520413200 2018.03.07 09:00 1.82865000 1.82502000 1.82490000 1.82895000 1.82781872 0.00164131 6515 1520416800 2018.03.07 10:00 1.82502000 1.82437000 1.82406000 1.82545000 1.82749027 0.00183240 5726 1520420400 2018.03.07 11:00 1.82437000 1.82258000 1.82045000 1.82486000 1.82702262 0.00219489 6868 1520424000 2018.03.07 12:00 1.82253000 1.82333000 1.82178000 1.82505000 1.82667095 0.00242182 7102 1520427600 2018.03.07 13:00 1.82333000 1.82165000 1.82135000 1.82341000 1.82619276 0.00280615 5058 1520431200 2018.03.07 14:00 1.82165000 1.82349000 1.82133000 1.82443000 1.82593535 0.00295793 5885 1520434800 2018.03.07 15:00 1.82355000 1.82446000 1.82161000 1.82479000 1.82579484 0.00302148 7995 1520438400 2018.03.07 16:00 1.82444000 1.82466000 1.82346000 1.82629000 1.82568676 0.00300253 6993 1520442000 2018.03.07 17:00 1.82468000 1.82706000 1.82345000 1.82759000 1.82581755 0.00293608 10187 1520445600 2018.03.07 18:00 1.82706000 1.82753000 1.82636000 1.82835000 1.82598064 0.00287914 6108 1520449200 2018.03.07 19:00 1.82752000 1.82699000 1.82610000 1.82771000 1.82607677 0.00284135 4135 1520452800 2018.03.07 20:00 1.82698000 1.82681000 1.82653000 1.82759000 1.82614660 0.00276535 3381 1520456400 2018.03.07 21:00 1.82683000 1.82728000 1.82621000 1.82730000 1.82625454 0.00241249 3504 1520460000 2018.03.07 22:00 1.82726000 1.82688000 1.82657000 1.82753000 1.82631411 0.00223599 3999 1520463600 2018.03.07 23:00 1.82688000 1.82681000 1.82625000 1.82721000 1.82636134 0.00211329 1786 1520467200 2018.03.08 00:00 1.82411000 1.82678000 1.82392000 1.82719000 1.82640121 0.00207237 950 1520470800 2018.03.08 01:00 1.82679000 1.82700000 1.82635000 1.82730000 1.82645824 0.00204994 1498 1520474400 2018.03.08 02:00 1.82700000 1.82789000 1.82656000 1.82789000 1.82659460 0.00206224 2894 1520478000 2018.03.08 03:00 1.82791000 1.82844000 1.82775000 1.82870000 1.82677035 0.00216249 3397 1520481600 2018.03.08 04:00 1.82846000 1.82760000 1.82741000 1.82859000 1.82684936 0.00216621 2625 1520485200 2018.03.08 05:00 1.82758000 1.82702000 1.82653000 1.82773000 1.82686561 0.00213464 2738 1520488800 2018.03.08 06:00 1.82703000 1.82697000 1.82679000 1.82732000 1.82687556 0.00206444 1649 1520492400 2018.03.08 07:00 1.82697000 1.82663000 1.82635000 1.82724000 1.82685217 0.00182052 2468 1520496000 2018.03.08 08:00 1.82665000 1.82550000 1.82508000 1.82692000 1.82672339 0.00163660 3044 1520499600 2018.03.08 09:00 1.82552000 1.82731000 1.82470000 1.82776000 1.82677926 0.00119139 5030 1520503200 2018.03.08 10:00 1.82729000 1.82668000 1.82596000 1.82733000 1.82676981 0.00093792 7054 1520506800 2018.03.08 11:00 1.82668000 1.82497000 1.82483000 1.82754000 1.82659840 0.00091023 6998 1520510400 2018.03.08 12:00 1.82497000 1.82578000 1.82467000 1.82693000 1.82652045 0.00085246 4541 1520514000 2018.03.08 13:00 1.82578000 1.82505000 1.82440000 1.82684000 1.82638041 0.00095762 4211 1520517600 2018.03.08 14:00 1.82504000 1.82610000 1.82476000 1.82771000 1.82635370 0.00093487 5746 1520521200 2018.03.08 15:00 1.82610000 1.82667000 1.82530000 1.82756000 1.82638383 0.00091557 12233 1520524800 2018.03.08 16:00 1.82672000 1.82617000 1.82494000 1.82717000 1.82636346 0.00091859 11026 1520528400 2018.03.08 17:00 1.82615000 1.82212000 1.82102000 1.82658000 1.82595932 0.00138201 9840 1520532000 2018.03.08 18:00 1.82211000 1.82110000 1.81998000 1.82297000 1.82549653 0.00184930 6349 1520535600 2018.03.08 19:00 1.82102000 1.82045000 1.81975000 1.82129000 1.82501591 0.00226733 3215 1520539200 2018.03.08 20:00 1.82045000 1.82040000 1.81944000 1.82081000 1.82457630 0.00258124 2657 1520542800 2018.03.08 21:00 1.82042000 1.81793000 1.81557000 1.82042000 1.82394332 0.00309260 4284 1520546400 2018.03.08 22:00 1.81787000 1.81964000 1.81780000 1.82002000 1.82353348 0.00323098 4642 1520550000 2018.03.08 23:00 1.81964000 1.81936000 1.81898000 1.81990000 1.82313600 0.00328214 1932 1520553600 2018.03.09 00:00 1.81829000 1.81938000 1.81770000 1.81950000 1.82277829 0.00332519 1006 1520557200 2018.03.09 01:00 1.81938000 1.81841000 1.81821000 1.81961000 1.82236226 0.00342700 1720 1520560800 2018.03.09 02:00 1.81841000 1.81876000 1.81792000 1.81933000 1.82201919 0.00343982 4036 1520564400 2018.03.09 03:00 1.81876000 1.81977000 1.81832000 1.81980000 1.82180498 0.00336265 4528 1520568000 2018.03.09 04:00 1.81973000 1.81944000 1.81883000 1.81979000 1.82157974 0.00334165 2230 1520571600 2018.03.09 05:00 1.81944000 1.82004000 1.81914000 1.82011000 1.82143310 0.00312442 2581 1520575200 2018.03.09 06:00 1.82004000 1.81867000 1.81834000 1.82004000 1.82116995 0.00297947 2176 1520578800 2018.03.09 07:00 1.81867000 1.81938000 1.81851000 1.81962000 1.82099948 0.00289228 2353 1520582400 2018.03.09 08:00 1.81938000 1.81825000 1.81809000 1.81959000 1.82073762 0.00275559 2329 1520586000 2018.03.09 09:00 1.81823000 1.82108000 1.81771000 1.82108000 1.82077023 0.00258373 5143 1520589600 2018.03.09 10:00 1.82108000 1.82119000 1.81996000 1.82250000 1.82081021 0.00230098 5404 1520593200 2018.03.09 11:00 1.82117000 1.82059000 1.81925000 1.82153000 1.82078924 0.00188441 5136 1520596800 2018.03.09 12:00 1.82060000 1.82013000 1.81897000 1.82119000 1.82072645 0.00141612 4386 1520600400 2018.03.09 13:00 1.82011000 1.82146000 1.81938000 1.82155000 1.82079631 0.00143997 3864 1520604000 2018.03.09 14:00 1.82149000 1.82290000 1.82102000 1.82311000 1.82099666 0.00164466 4930 1520607600 2018.03.09 15:00 1.82291000 1.82272000 1.82026000 1.82398000 1.82116079 0.00178907 11583 1520611200 2018.03.09 16:00 1.82272000 1.82232000 1.82063000 1.82320000 1.82127119 0.00186864 11464 1520614800 2018.03.09 17:00 1.82235000 1.82388000 1.82200000 1.82649000 1.82151965 0.00194531 10299 1520618400 2018.03.09 18:00 1.82390000 1.82282000 1.82256000 1.82476000 1.82164349 0.00198827 6206 1520622000 2018.03.09 19:00 1.82282000 1.82334000 1.82199000 1.82430000 1.82180507 0.00203932 4355 1520625600 2018.03.09 20:00 1.82334000 1.82311000 1.82309000 1.82413000 1.82192934 0.00204624 3240 1520629200 2018.03.09 21:00 1.82311000 1.82190000 1.82190000 1.82333000 1.82192655 0.00188763 2385 1520632800 2018.03.09 22:00 1.82191000 1.82178000 1.82122000 1.82253000 1.82191259 0.00174466 2714 1520636400 2018.03.09 23:00 1.82178000 1.82354000 1.82134000 1.82354000 1.82206758 0.00176672 1819 1520812800 2018.03.12 00:00 1.82234000 1.82134000 1.82116000 1.82360000 1.82199829 0.00165280 313 1520816400 2018.03.12 01:00 1.82130000 1.82330000 1.82130000 1.82365000 1.82212226 0.00164856 878 1520820000 2018.03.12 02:00 1.82330000 1.82352000 1.82322000 1.82353000 1.82225538 0.00151298 53 1520852400 2018.03.12 11:00 1.82381000 1.82383000 1.82376000 1.82413000 1.82240534 0.00143311 160 1520856000 2018.03.12 12:00 1.82381000 1.82351000 1.82293000 1.82434000 1.82251055 0.00112291 2321