Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.38722000 1.38736000 0.00001000 5.00000000 14.00000000 0.00001000 0.94912000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 1.30968000 1.30939000 1.30862000 1.30979000 1.30939000 0.00000000 7107 1510160400 2017.11.08 17:00 1.30938000 1.30993000 1.30896000 1.31034000 1.30944143 0.00000000 7586 1510164000 2017.11.08 18:00 1.30994000 1.31074000 1.30925000 1.31132000 1.30956510 0.00000000 6861 1510167600 2017.11.08 19:00 1.31076000 1.31095000 1.30965000 1.31134000 1.30969700 0.00000000 4427 1510171200 2017.11.08 20:00 1.31095000 1.31156000 1.31049000 1.31157000 1.30987443 0.00000000 2953 1510174800 2017.11.08 21:00 1.31155000 1.31118000 1.31048000 1.31155000 1.30999877 0.00000000 2868 1510178400 2017.11.08 22:00 1.31117000 1.31183000 1.31103000 1.31218000 1.31017317 0.00000000 4720 1510182000 2017.11.08 23:00 1.31177000 1.31158000 1.31139000 1.31205000 1.31030715 0.00000000 1912 1510185600 2017.11.09 00:00 1.31076000 1.31139000 1.31060000 1.31188000 1.31041028 0.00000000 2685 1510189200 2017.11.09 01:00 1.31135000 1.31132000 1.31094000 1.31181000 1.31049692 0.00000000 2019 1510192800 2017.11.09 02:00 1.31132000 1.31123000 1.31095000 1.31163000 1.31056674 0.00000000 3642 1510196400 2017.11.09 03:00 1.31123000 1.31112000 1.31053000 1.31134000 1.31061943 0.00000000 2586 1510200000 2017.11.09 04:00 1.31113000 1.31231000 1.31058000 1.31317000 1.31078044 0.00000000 4661 1510203600 2017.11.09 05:00 1.31232000 1.31260000 1.31220000 1.31280000 1.31095373 0.00000000 4630 1510207200 2017.11.09 06:00 1.31259000 1.31248000 1.31229000 1.31276000 1.31109909 0.00000000 2663 1510210800 2017.11.09 07:00 1.31249000 1.31359000 1.31189000 1.31364000 1.31133632 0.00000000 6184 1510214400 2017.11.09 08:00 1.31358000 1.31358000 1.31325000 1.31392000 1.31155000 0.00000000 3305 1510218000 2017.11.09 09:00 1.31357000 1.31438000 1.31349000 1.31526000 1.31181953 0.00000000 7701 1510221600 2017.11.09 10:00 1.31438000 1.31184000 1.31176000 1.31477000 1.31182148 0.00000000 7967 1510225200 2017.11.09 11:00 1.31185000 1.30951000 1.30937000 1.31216000 1.31160133 0.00126230 7987 1510228800 2017.11.09 12:00 1.30950000 1.30942000 1.30849000 1.30973000 1.31139359 0.00128087 6966 1510232400 2017.11.09 13:00 1.30942000 1.31204000 1.30931000 1.31265000 1.31145515 0.00123145 10453 1510236000 2017.11.09 14:00 1.31205000 1.31200000 1.31064000 1.31317000 1.31150704 0.00121372 9729 1510239600 2017.11.09 15:00 1.31200000 1.31039000 1.31030000 1.31241000 1.31140066 0.00125966 9071 1510243200 2017.11.09 16:00 1.31038000 1.31037000 1.30939000 1.31088000 1.31130250 0.00130711 7951 1510246800 2017.11.09 17:00 1.31037000 1.31177000 1.31027000 1.31196000 1.31134702 0.00129691 9311 1510250400 2017.11.09 18:00 1.31179000 1.31315000 1.31132000 1.31331000 1.31151874 0.00130597 11043 1510254000 2017.11.09 19:00 1.31315000 1.31446000 1.31270000 1.31498000 1.31179886 0.00140577 8305 1510257600 2017.11.09 20:00 1.31448000 1.31517000 1.31220000 1.31654000 1.31211992 0.00155638 7883 1510261200 2017.11.09 21:00 1.31516000 1.31573000 1.31472000 1.31601000 1.31246373 0.00173123 3931 1510264800 2017.11.09 22:00 1.31574000 1.31468000 1.31463000 1.31590000 1.31267481 0.00178422 5366 1510268400 2017.11.09 23:00 1.31468000 1.31460000 1.31424000 1.31499000 1.31285816 0.00180858 2037 1510272000 2017.11.10 00:00 1.31434000 1.31443000 1.31416000 1.31506000 1.31300786 0.00184837 2843 1510275600 2017.11.10 01:00 1.31444000 1.31421000 1.31398000 1.31450000 1.31312235 0.00187630 1325 1510279200 2017.11.10 02:00 1.31423000 1.31468000 1.31397000 1.31485000 1.31327070 0.00191820 3876 1510282800 2017.11.10 03:00 1.31469000 1.31430000 1.31398000 1.31495000 1.31336872 0.00194502 3226 1510286400 2017.11.10 04:00 1.31429000 1.31404000 1.31393000 1.31469000 1.31343266 0.00196141 3034 1510290000 2017.11.10 05:00 1.31406000 1.31450000 1.31399000 1.31480000 1.31353431 0.00198605 3044 1510293600 2017.11.10 06:00 1.31449000 1.31422000 1.31399000 1.31470000 1.31359961 0.00196837 2539 1510297200 2017.11.10 07:00 1.31423000 1.31451000 1.31386000 1.31455000 1.31368632 0.00176521 4209 1510300800 2017.11.10 08:00 1.31451000 1.31508000 1.31436000 1.31580000 1.31381905 0.00152073 4468 1510304400 2017.11.10 09:00 1.31508000 1.31310000 1.31120000 1.31508000 1.31375057 0.00147585 9250 1510308000 2017.11.10 10:00 1.31311000 1.31469000 1.31300000 1.31490000 1.31384004 0.00143164 10430 1510311600 2017.11.10 11:00 1.31470000 1.31524000 1.31363000 1.31680000 1.31397337 0.00122004 10615 1510315200 2017.11.10 12:00 1.31522000 1.31527000 1.31452000 1.31610000 1.31409686 0.00091396 7057 1510318800 2017.11.10 13:00 1.31527000 1.31562000 1.31450000 1.31607000 1.31424192 0.00074855 6739 1510322400 2017.11.10 14:00 1.31562000 1.31778000 1.31559000 1.31909000 1.31457888 0.00092391 8451 1510326000 2017.11.10 15:00 1.31778000 1.32012000 1.31777000 1.32122000 1.31510660 0.00145539 9212 1510329600 2017.11.10 16:00 1.32012000 1.32109000 1.31940000 1.32144000 1.31567645 0.00197601 7824 1510333200 2017.11.10 17:00 1.32103000 1.32204000 1.32090000 1.32294000 1.31628250 0.00250117 7972 1510336800 2017.11.10 18:00 1.32205000 1.32096000 1.31990000 1.32219000 1.31672798 0.00276589 8196 1510340400 2017.11.10 19:00 1.32096000 1.31953000 1.31893000 1.32133000 1.31699484 0.00285161 4267 1510344000 2017.11.10 20:00 1.31952000 1.31989000 1.31896000 1.32013000 1.31727057 0.00292349 3651 1510347600 2017.11.10 21:00 1.31988000 1.31979000 1.31937000 1.32032000 1.31751051 0.00294422 2948 1510351200 2017.11.10 22:00 1.31979000 1.31973000 1.31941000 1.32010000 1.31772189 0.00295684 3099 1510354800 2017.11.10 23:00 1.31974000 1.31915000 1.31892000 1.31979000 1.31785790 0.00289619 1857 1510531200 2017.11.13 00:00 1.31588000 1.31688000 1.31586000 1.31800000 1.31776477 0.00276431 976 1510534800 2017.11.13 01:00 1.31690000 1.31199000 1.31182000 1.31731000 1.31721479 0.00293334 5216 1510538400 2017.11.13 02:00 1.31199000 1.31215000 1.31070000 1.31293000 1.31673243 0.00311231 8036 1510542000 2017.11.13 03:00 1.31211000 1.31200000 1.31101000 1.31219000 1.31628172 0.00333141 3085 1510545600 2017.11.13 04:00 1.31202000 1.31200000 1.31129000 1.31225000 1.31587394 0.00355737 3226 1510549200 2017.11.13 05:00 1.31199000 1.31214000 1.31188000 1.31232000 1.31551833 0.00371828 5575 1510552800 2017.11.13 06:00 1.31213000 1.31221000 1.31187000 1.31256000 1.31520325 0.00390285 1786 1510556400 2017.11.13 07:00 1.31221000 1.31331000 1.31211000 1.31348000 1.31502294 0.00399717 2416 1510560000 2017.11.13 08:00 1.31331000 1.31162000 1.31116000 1.31332000 1.31469885 0.00419711 4376 1510563600 2017.11.13 09:00 1.31163000 1.30928000 1.30856000 1.31169000 1.31418277 0.00456506 9330 1510567200 2017.11.13 10:00 1.30927000 1.30718000 1.30673000 1.31030000 1.31351584 0.00500505 10120 1510570800 2017.11.13 11:00 1.30719000 1.30773000 1.30618000 1.30841000 1.31296481 0.00514974 9034 1510574400 2017.11.13 12:00 1.30772000 1.30851000 1.30694000 1.30887000 1.31254054 0.00506091 5279 1510578000 2017.11.13 13:00 1.30850000 1.30926000 1.30775000 1.31007000 1.31222811 0.00474362 6018 1510581600 2017.11.13 14:00 1.30926000 1.30983000 1.30834000 1.31025000 1.31199972 0.00441332 5710 1510585200 2017.11.13 15:00 1.30983000 1.30858000 1.30759000 1.31018000 1.31167403 0.00421474 9026 1510588800 2017.11.13 16:00 1.30859000 1.30895000 1.30844000 1.30971000 1.31141460 0.00388017 6965 1510592400 2017.11.13 17:00 1.30895000 1.31118000 1.30866000 1.31352000 1.31139225 0.00340054 10009 1510596000 2017.11.13 18:00 1.31119000 1.31000000 1.30984000 1.31195000 1.31125966 0.00285493 7136 1510599600 2017.11.13 19:00 1.30999000 1.31128000 1.30953000 1.31133000 1.31126160 0.00224489 3653 1510603200 2017.11.13 20:00 1.31129000 1.31126000 1.31085000 1.31147000 1.31126144 0.00186037 2288 1510606800 2017.11.13 21:00 1.31125000 1.31136000 1.31095000 1.31163000 1.31127083 0.00185728 2484 1510610400 2017.11.13 22:00 1.31136000 1.31215000 1.31109000 1.31220000 1.31135456 0.00189394 2456 1510614000 2017.11.13 23:00 1.31215000 1.31166000 1.31143000 1.31215000 1.31138365 0.00190339 1421 1510617600 2017.11.14 00:00 1.31140000 1.31138000 1.31124000 1.31159000 1.31138330 0.00189822 1592 1510621200 2017.11.14 01:00 1.31138000 1.31202000 1.31115000 1.31216000 1.31144394 0.00192698 1658 1510624800 2017.11.14 02:00 1.31202000 1.31191000 1.31182000 1.31281000 1.31148833 0.00194613 2459 1510628400 2017.11.14 03:00 1.31192000 1.31207000 1.31176000 1.31253000 1.31154372 0.00194073 3135 1510632000 2017.11.14 04:00 1.31206000 1.31152000 1.31137000 1.31224000 1.31154146 0.00193928 2072 1510635600 2017.11.14 05:00 1.31153000 1.31147000 1.31116000 1.31182000 1.31153466 0.00186835 2119 1510639200 2017.11.14 06:00 1.31146000 1.31170000 1.31123000 1.31187000 1.31155041 0.00160336 2113 1510642800 2017.11.14 07:00 1.31171000 1.31186000 1.31157000 1.31194000 1.31157989 0.00137301 1586 1510646400 2017.11.14 08:00 1.31184000 1.31042000 1.30976000 1.31197000 1.31146942 0.00116780 5937 1510650000 2017.11.14 09:00 1.31042000 1.30961000 1.30908000 1.31110000 1.31129234 0.00107767 8250 1510653600 2017.11.14 10:00 1.30961000 1.31171000 1.30941000 1.31211000 1.31133211 0.00103909 8067 1510657200 2017.11.14 11:00 1.31168000 1.30966000 1.30719000 1.31198000 1.31117287 0.00090048 11187 1510660800 2017.11.14 12:00 1.30967000 1.30869000 1.30855000 1.31049000 1.31093640 0.00095656 6781 1510664400 2017.11.14 13:00 1.30867000 1.31117000 1.30860000 1.31172000 1.31095865 0.00095183 5969 1510668000 2017.11.14 14:00 1.31118000 1.31066000 1.30951000 1.31145000 1.31093021 0.00093690 7945 1510671600 2017.11.14 15:00 1.31069000 1.31003000 1.30913000 1.31110000 1.31084447 0.00097535 9365 1510675200 2017.11.14 16:00 1.31006000 1.31044000 1.30963000 1.31088000 1.31080595 0.00098491 8869 1510678800 2017.11.14 17:00 1.31046000 1.31185000 1.31021000 1.31301000 1.31090538 0.00098021 10847 1510682400 2017.11.14 18:00 1.31186000 1.31279000 1.31142000 1.31306000 1.31108487 0.00100607 6105 1510686000 2017.11.14 19:00 1.31279000 1.31784000 1.31269000 1.31871000 1.31172822 0.00179838 6961 1510689600 2017.11.14 20:00 1.31783000 1.31729000 1.31686000 1.31858000 1.31225791 0.00224670 7875 1510693200 2017.11.14 21:00 1.31728000 1.31656000 1.31637000 1.31763000 1.31266763 0.00252590 3658 1510696800 2017.11.14 22:00 1.31656000 1.31612000 1.31581000 1.31656000 1.31299643 0.00271676 2972 1510700400 2017.11.14 23:00 1.31614000 1.31649000 1.31613000 1.31671000 1.31332915 0.00290856 1374 1510704000 2017.11.15 00:00 1.31641000 1.31615000 1.31508000 1.31657000 1.31359780 0.00302393 1536 1510707600 2017.11.15 01:00 1.31615000 1.31571000 1.31549000 1.31661000 1.31379897 0.00308013 3441 1510711200 2017.11.15 02:00 1.31571000 1.31561000 1.31504000 1.31598000 1.31397144 0.00311848 3809 1510714800 2017.11.15 03:00 1.31561000 1.31408000 1.31392000 1.31561000 1.31398178 0.00308541 3831 1510718400 2017.11.15 04:00 1.31408000 1.31392000 1.31304000 1.31419000 1.31397590 0.00297958 4794 1510722000 2017.11.15 05:00 1.31392000 1.31426000 1.31353000 1.31453000 1.31400296 0.00282003 2179 1510725600 2017.11.15 06:00 1.31427000 1.31435000 1.31369000 1.31465000 1.31403601 0.00277812 2656 1510729200 2017.11.15 07:00 1.31435000 1.31392000 1.31377000 1.31436000 1.31402496 0.00259965 1623 1510732800 2017.11.15 08:00 1.31393000 1.31556000 1.31373000 1.31695000 1.31417115 0.00232624 4922 1510736400 2017.11.15 09:00 1.31556000 1.31704000 1.31551000 1.31836000 1.31444438 0.00229111 10986 1510740000 2017.11.15 10:00 1.31704000 1.31972000 1.31692000 1.32004000 1.31494682 0.00237327 11929 1510743600 2017.11.15 11:00 1.31972000 1.31381000 1.31354000 1.32137000 1.31483855 0.00213296 15374 1510747200 2017.11.15 12:00 1.31380000 1.31661000 1.31338000 1.31789000 1.31500726 0.00188407 17249 1510750800 2017.11.15 13:00 1.31661000 1.31695000 1.31547000 1.31767000 1.31519228 0.00173306 11438 1510754400 2017.11.15 14:00 1.31696000 1.31672000 1.31430000 1.31696000 1.31533778 0.00162374 9770 1510758000 2017.11.15 15:00 1.31674000 1.31665000 1.31581000 1.31864000 1.31546275 0.00151350 14643 1510761600 2017.11.15 16:00 1.31666000 1.31625000 1.31553000 1.31749000 1.31553773 0.00145126 17037 1510765200 2017.11.15 17:00 1.31624000 1.31623000 1.31568000 1.31816000 1.31560366 0.00143061 14646 1510768800 2017.11.15 18:00 1.31622000 1.31632000 1.31563000 1.31688000 1.31567188 0.00142634 8241 1510772400 2017.11.15 19:00 1.31632000 1.31771000 1.31632000 1.31776000 1.31586599 0.00147178 6119 1510776000 2017.11.15 20:00 1.31770000 1.31742000 1.31666000 1.31818000 1.31601399 0.00151072 4587 1510779600 2017.11.15 21:00 1.31743000 1.31662000 1.31604000 1.31797000 1.31607170 0.00151737 4679 1510783200 2017.11.15 22:00 1.31662000 1.31675000 1.31619000 1.31734000 1.31613630 0.00152395 4966 1510786800 2017.11.15 23:00 1.31675000 1.31700000 1.31653000 1.31714000 1.31621856 0.00146498 1592 1510790400 2017.11.16 00:00 1.31683000 1.31717000 1.31603000 1.31730000 1.31630917 0.00138243 2486 1510794000 2017.11.16 01:00 1.31713000 1.31724000 1.31670000 1.31739000 1.31639782 0.00131078 2324 1510797600 2017.11.16 02:00 1.31722000 1.31732000 1.31678000 1.31876000 1.31648565 0.00123057 4819 1510801200 2017.11.16 03:00 1.31732000 1.31778000 1.31698000 1.31785000 1.31660892 0.00109358 2463 1510804800 2017.11.16 04:00 1.31779000 1.31723000 1.31698000 1.31809000 1.31666807 0.00106116 3043 1510808400 2017.11.16 05:00 1.31723000 1.31690000 1.31682000 1.31770000 1.31669016 0.00105413 2961 1510812000 2017.11.16 06:00 1.31691000 1.31703000 1.31683000 1.31771000 1.31672253 0.00080799 3878 1510815600 2017.11.16 07:00 1.31701000 1.31704000 1.31685000 1.31731000 1.31675276 0.00047020 1326 1510819200 2017.11.16 08:00 1.31704000 1.31784000 1.31695000 1.31861000 1.31685631 0.00048676 4446 1510822800 2017.11.16 09:00 1.31783000 1.31452000 1.31352000 1.31787000 1.31663380 0.00075669 12059 1510826400 2017.11.16 10:00 1.31452000 1.31667000 1.31434000 1.31733000 1.31663725 0.00075535 15490 1510830000 2017.11.16 11:00 1.31668000 1.31820000 1.31532000 1.31888000 1.31678608 0.00078622 13093 1510833600 2017.11.16 12:00 1.31821000 1.31959000 1.31750000 1.31997000 1.31705312 0.00094076 10939 1510837200 2017.11.16 13:00 1.31956000 1.31933000 1.31882000 1.31995000 1.31726997 0.00102823 7779 1510840800 2017.11.16 14:00 1.31932000 1.31943000 1.31797000 1.31947000 1.31747569 0.00110363 6727 1510844400 2017.11.16 15:00 1.31942000 1.31983000 1.31847000 1.32076000 1.31769991 0.00122937 11392 1510848000 2017.11.16 16:00 1.31982000 1.31972000 1.31860000 1.32042000 1.31789230 0.00132803 9528 1510851600 2017.11.16 17:00 1.31971000 1.31953000 1.31742000 1.32052000 1.31804827 0.00136677 11321 1510855200 2017.11.16 18:00 1.31954000 1.31962000 1.31918000 1.32072000 1.31819796 0.00139974 7189 1510858800 2017.11.16 19:00 1.31963000 1.31919000 1.31851000 1.32036000 1.31829244 0.00140425 5312 1510862400 2017.11.16 20:00 1.31918000 1.31874000 1.31815000 1.31950000 1.31833506 0.00139067 4331 1510866000 2017.11.16 21:00 1.31874000 1.31849000 1.31798000 1.31874000 1.31834982 0.00137092 4444 1510869600 2017.11.16 22:00 1.31850000 1.31910000 1.31813000 1.31912000 1.31842126 0.00136687 3295 1510873200 2017.11.16 23:00 1.31911000 1.31933000 1.31869000 1.31952000 1.31850781 0.00138059 1847 1510876800 2017.11.17 00:00 1.31931000 1.31917000 1.31907000 1.31954000 1.31857088 0.00136230 2004 1510880400 2017.11.17 01:00 1.31918000 1.31993000 1.31899000 1.32002000 1.31870032 0.00134684 1402 1510884000 2017.11.17 02:00 1.31993000 1.32061000 1.31984000 1.32095000 1.31888219 0.00136229 4147 1510887600 2017.11.17 03:00 1.32061000 1.32372000 1.32048000 1.32416000 1.31934293 0.00168586 7238 1510891200 2017.11.17 04:00 1.32372000 1.32395000 1.32352000 1.32440000 1.31978170 0.00197572 4481 1510894800 2017.11.17 05:00 1.32402000 1.32334000 1.32288000 1.32437000 1.32012059 0.00179004 6076 1510898400 2017.11.17 06:00 1.32334000 1.32280000 1.32248000 1.32364000 1.32037577 0.00173267 2717 1510902000 2017.11.17 07:00 1.32280000 1.32293000 1.32251000 1.32334000 1.32061903 0.00176933 2143 1510905600 2017.11.17 08:00 1.32290000 1.32405000 1.32266000 1.32422000 1.32094579 0.00193879 5281 1510909200 2017.11.17 09:00 1.32406000 1.32425000 1.32310000 1.32560000 1.32126048 0.00207620 9472 1510912800 2017.11.17 10:00 1.32425000 1.32413000 1.32222000 1.32460000 1.32153376 0.00216920 11465 1510916400 2017.11.17 11:00 1.32413000 1.32507000 1.32367000 1.32606000 1.32187055 0.00232383 10116 1510920000 2017.11.17 12:00 1.32508000 1.32097000 1.32020000 1.32568000 1.32178478 0.00226804 9571 1510923600 2017.11.17 13:00 1.32097000 1.31972000 1.31821000 1.32213000 1.32158814 0.00223878 12463 1510927200 2017.11.17 14:00 1.31971000 1.31962000 1.31878000 1.32072000 1.32140069 0.00223552 7849 1510930800 2017.11.17 15:00 1.31962000 1.31773000 1.31696000 1.31987000 1.32105110 0.00235295 10346 1510934400 2017.11.17 16:00 1.31772000 1.31931000 1.31757000 1.31988000 1.32088529 0.00235961 11161 1510938000 2017.11.17 17:00 1.31932000 1.32050000 1.31914000 1.32076000 1.32084859 0.00230989 11427 1510941600 2017.11.17 18:00 1.32049000 1.32206000 1.32026000 1.32216000 1.32096396 0.00225439 9924 1510945200 2017.11.17 19:00 1.32206000 1.32066000 1.32027000 1.32219000 1.32093501 0.00223571 4345 1510948800 2017.11.17 20:00 1.32065000 1.32135000 1.32065000 1.32186000 1.32097454 0.00218670 3241 1510952400 2017.11.17 21:00 1.32137000 1.32164000 1.32074000 1.32184000 1.32103791 0.00215252 3590 1510956000 2017.11.17 22:00 1.32163000 1.32168000 1.32141000 1.32208000 1.32109907 0.00212933 4398 1510959600 2017.11.17 23:00 1.32168000 1.32152000 1.32094000 1.32168000 1.32113915 0.00203463 2115 1511136000 2017.11.20 00:00 1.32161000 1.32121000 1.32107000 1.32225000 1.32114590 0.00193315 1419 1511139600 2017.11.20 01:00 1.32118000 1.31991000 1.31971000 1.32183000 1.32102820 0.00191912 8316 1511143200 2017.11.20 02:00 1.31990000 1.32060000 1.31966000 1.32071000 1.32098742 0.00188968 5355 1511146800 2017.11.20 03:00 1.32061000 1.31997000 1.31958000 1.32061000 1.32089052 0.00187175 3403 1511150400 2017.11.20 04:00 1.31997000 1.31928000 1.31855000 1.32005000 1.32073714 0.00179144 5078 1511154000 2017.11.20 05:00 1.31928000 1.31998000 1.31922000 1.32030000 1.32066503 0.00162534 2895 1511157600 2017.11.20 06:00 1.31999000 1.31983000 1.31981000 1.32031000 1.32058550 0.00144122 1916 1511161200 2017.11.20 07:00 1.31985000 1.32046000 1.31977000 1.32059000 1.32057355 0.00103348 1767 1511164800 2017.11.20 08:00 1.32046000 1.32150000 1.32029000 1.32174000 1.32066178 0.00106624 3811 1511168400 2017.11.20 09:00 1.32150000 1.32456000 1.32128000 1.32466000 1.32103304 0.00140896 10859 1511172000 2017.11.20 10:00 1.32456000 1.32621000 1.32358000 1.32733000 1.32152609 0.00187164 19501 1511175600 2017.11.20 11:00 1.32622000 1.32788000 1.32561000 1.32795000 1.32213122 0.00227865 9518 1511179200 2017.11.20 12:00 1.32788000 1.32529000 1.32485000 1.32788000 1.32243206 0.00236225 8341 1511182800 2017.11.20 13:00 1.32531000 1.32448000 1.32414000 1.32613000 1.32262710 0.00241009 9278 1511186400 2017.11.20 14:00 1.32447000 1.32406000 1.32330000 1.32499000 1.32276357 0.00246102 9202 1511190000 2017.11.20 15:00 1.32407000 1.32434000 1.32396000 1.32519000 1.32291370 0.00247490 7929 1511193600 2017.11.20 16:00 1.32432000 1.32492000 1.32344000 1.32518000 1.32310478 0.00253214 7066 1511197200 2017.11.20 17:00 1.32491000 1.32614000 1.32406000 1.32651000 1.32339385 0.00266230 8760 1511200800 2017.11.20 18:00 1.32615000 1.32400000 1.32393000 1.32663000 1.32345158 0.00265150 7811 1511204400 2017.11.20 19:00 1.32402000 1.32335000 1.32290000 1.32410000 1.32344190 0.00261416 4649 1511208000 2017.11.20 20:00 1.32336000 1.32239000 1.32233000 1.32357000 1.32334172 0.00255989 4168 1511211600 2017.11.20 21:00 1.32239000 1.32361000 1.32237000 1.32445000 1.32336727 0.00244513 6262 1511215200 2017.11.20 22:00 1.32363000 1.32314000 1.32310000 1.32407000 1.32334563 0.00236529 2885 1511218800 2017.11.20 23:00 1.32319000 1.32333000 1.32298000 1.32375000 1.32334414 0.00224168 2032 1511222400 2017.11.21 00:00 1.32311000 1.32364000 1.32307000 1.32379000 1.32337232 0.00204619 651 1511226000 2017.11.21 01:00 1.32364000 1.32415000 1.32363000 1.32422000 1.32344638 0.00189061 1326 1511229600 2017.11.21 02:00 1.32415000 1.32445000 1.32403000 1.32490000 1.32354196 0.00168997 3154 1511233200 2017.11.21 03:00 1.32444000 1.32392000 1.32370000 1.32474000 1.32357797 0.00152880 3290 1511236800 2017.11.21 04:00 1.32391000 1.32432000 1.32364000 1.32441000 1.32364864 0.00142702 2067 1511240400 2017.11.21 05:00 1.32433000 1.32474000 1.32428000 1.32487000 1.32375258 0.00138032 1925 1511244000 2017.11.21 06:00 1.32474000 1.32471000 1.32461000 1.32487000 1.32384376 0.00124491 1408 1511247600 2017.11.21 07:00 1.32472000 1.32468000 1.32447000 1.32493000 1.32392340 0.00085001 2394 1511251200 2017.11.21 08:00 1.32468000 1.32486000 1.32462000 1.32540000 1.32401260 0.00079905 3034 1511254800 2017.11.21 09:00 1.32487000 1.32646000 1.32436000 1.32674000 1.32424569 0.00093049 8160 1511258400 2017.11.21 10:00 1.32646000 1.32403000 1.32400000 1.32665000 1.32422515 0.00093134 9826 1511262000 2017.11.21 11:00 1.32403000 1.32375000 1.32303000 1.32477000 1.32417989 0.00093833 10245 1511265600 2017.11.21 12:00 1.32375000 1.32199000 1.32094000 1.32425000 1.32397133 0.00104687 10610 1511269200 2017.11.21 13:00 1.32199000 1.32287000 1.32193000 1.32412000 1.32386644 0.00095997 8813 1511272800 2017.11.21 14:00 1.32288000 1.32406000 1.32259000 1.32518000 1.32388488 0.00095959 8138 1511276400 2017.11.21 15:00 1.32408000 1.32511000 1.32372000 1.32553000 1.32400156 0.00098277 7805 1511280000 2017.11.21 16:00 1.32508000 1.32524000 1.32436000 1.32598000 1.32411950 0.00094386 9014 1511283600 2017.11.21 17:00 1.32525000 1.32303000 1.32235000 1.32616000 1.32401574 0.00097413 10258 1511287200 2017.11.21 18:00 1.32303000 1.32314000 1.32234000 1.32403000 1.32393234 0.00098689 7476 1511290800 2017.11.21 19:00 1.32313000 1.32383000 1.32237000 1.32391000 1.32392259 0.00098013 5090 1511294400 2017.11.21 20:00 1.32384000 1.32387000 1.32302000 1.32432000 1.32391758 0.00097939 4395 1511298000 2017.11.21 21:00 1.32387000 1.32351000 1.32342000 1.32457000 1.32387876 0.00099131 4538 1511301600 2017.11.21 22:00 1.32352000 1.32329000 1.32320000 1.32384000 1.32382269 0.00100417 3160 1511305200 2017.11.21 23:00 1.32328000 1.32379000 1.32308000 1.32454000 1.32381958 0.00100471 2972 1511308800 2017.11.22 00:00 1.32372000 1.32404000 1.32310000 1.32440000 1.32384057 0.00099505 2369 1511312400 2017.11.22 01:00 1.32403000 1.32470000 1.32381000 1.32488000 1.32392242 0.00097946 1991 1511316000 2017.11.22 02:00 1.32470000 1.32484000 1.32420000 1.32556000 1.32400981 0.00097723 2349 1511319600 2017.11.22 03:00 1.32485000 1.32473000 1.32452000 1.32513000 1.32407840 0.00097810 3308 1511323200 2017.11.22 04:00 1.32474000 1.32526000 1.32472000 1.32527000 1.32419093 0.00100446 2451 1511326800 2017.11.22 05:00 1.32526000 1.32521000 1.32501000 1.32536000 1.32428799 0.00092037 2785 1511330400 2017.11.22 06:00 1.32521000 1.32549000 1.32518000 1.32570000 1.32440246 0.00098743 1950 1511334000 2017.11.22 07:00 1.32549000 1.32542000 1.32517000 1.32552000 1.32449937 0.00102944 1387 1511337600 2017.11.22 08:00 1.32541000 1.32561000 1.32519000 1.32615000 1.32460515 0.00092138 3390 1511341200 2017.11.22 09:00 1.32561000 1.32536000 1.32442000 1.32611000 1.32467704 0.00086635 6567 1511344800 2017.11.22 10:00 1.32536000 1.32464000 1.32400000 1.32543000 1.32467351 0.00085463 9400 1511348400 2017.11.22 11:00 1.32463000 1.32500000 1.32431000 1.32531000 1.32470460 0.00085904 6231 1511352000 2017.11.22 12:00 1.32500000 1.32514000 1.32424000 1.32532000 1.32474607 0.00086730 5245 1511355600 2017.11.22 13:00 1.32514000 1.32515000 1.32335000 1.32531000 1.32478454 0.00079105 5776 1511359200 2017.11.22 14:00 1.32515000 1.32205000 1.32127000 1.32525000 1.32452411 0.00089903 9319 1511362800 2017.11.22 15:00 1.32205000 1.32610000 1.32179000 1.32722000 1.32467419 0.00094344 10797 1511366400 2017.11.22 16:00 1.32610000 1.32791000 1.32564000 1.32822000 1.32498236 0.00116639 10774 1511370000 2017.11.22 17:00 1.32789000 1.32825000 1.32621000 1.32869000 1.32529357 0.00134544 12016 1511373600 2017.11.22 18:00 1.32824000 1.32901000 1.32789000 1.32958000 1.32564751 0.00153644 6935 1511377200 2017.11.22 19:00 1.32900000 1.32891000 1.32867000 1.33003000 1.32595823 0.00167955 5122 1511380800 2017.11.22 20:00 1.32891000 1.32948000 1.32871000 1.32981000 1.32629363 0.00184388 4504 1511384400 2017.11.22 21:00 1.32946000 1.33211000 1.32925000 1.33238000 1.32684757 0.00229837 11073 1511388000 2017.11.22 22:00 1.33213000 1.33198000 1.33109000 1.33230000 1.32733638 0.00261523 3860 1511391600 2017.11.22 23:00 1.33195000 1.33228000 1.33178000 1.33294000 1.32780720 0.00287110 2525 1511395200 2017.11.23 00:00 1.33211000 1.33224000 1.33156000 1.33248000 1.32822937 0.00307428 1305 1511398800 2017.11.23 01:00 1.33225000 1.33148000 1.33145000 1.33258000 1.32853895 0.00315585 3717 1511402400 2017.11.23 02:00 1.33150000 1.33189000 1.33143000 1.33224000 1.32885810 0.00324062 2404 1511406000 2017.11.23 03:00 1.33190000 1.33239000 1.33183000 1.33263000 1.32919447 0.00331511 3218 1511409600 2017.11.23 04:00 1.33240000 1.33217000 1.33180000 1.33269000 1.32947786 0.00334123 2047 1511413200 2017.11.23 05:00 1.33217000 1.33310000 1.33210000 1.33371000 1.32982282 0.00337290 3062 1511416800 2017.11.23 06:00 1.33310000 1.33270000 1.33269000 1.33317000 1.33009684 0.00327374 1316 1511420400 2017.11.23 07:00 1.33270000 1.33245000 1.33200000 1.33280000 1.33032095 0.00314021 1941 1511424000 2017.11.23 08:00 1.33247000 1.33196000 1.33139000 1.33300000 1.33047705 0.00295320 3220 1511427600 2017.11.23 09:00 1.33196000 1.33116000 1.33080000 1.33214000 1.33054209 0.00270731 4541 1511431200 2017.11.23 10:00 1.33117000 1.33103000 1.33045000 1.33174000 1.33058856 0.00192400 7329 1511434800 2017.11.23 11:00 1.33103000 1.33059000 1.32842000 1.33120000 1.33058870 0.00164142 7304 1511438400 2017.11.23 12:00 1.33062000 1.33054000 1.32918000 1.33102000 1.33058406 0.00153039 4763 1511442000 2017.11.23 13:00 1.33054000 1.33153000 1.33010000 1.33195000 1.33067415 0.00140233 5095 1511445600 2017.11.23 14:00 1.33152000 1.33081000 1.33027000 1.33154000 1.33068709 0.00134415 4724 1511449200 2017.11.23 15:00 1.33081000 1.33124000 1.33070000 1.33205000 1.33073975 0.00125092 5382 1511452800 2017.11.23 16:00 1.33124000 1.33053000 1.33048000 1.33159000 1.33071977 0.00123563 6585 1511456400 2017.11.23 17:00 1.33062000 1.32968000 1.32962000 1.33110000 1.33062074 0.00129068 4787 1511460000 2017.11.23 18:00 1.32969000 1.33022000 1.32922000 1.33079000 1.33058258 0.00128454 3447 1511463600 2017.11.23 19:00 1.33020000 1.33049000 1.32987000 1.33068000 1.33057376 0.00123332 2672 1511467200 2017.11.23 20:00 1.33047000 1.33075000 1.33032000 1.33129000 1.33059055 0.00116556 2834 1511470800 2017.11.23 21:00 1.33076000 1.33051000 1.33010000 1.33096000 1.33058287 0.00115328 2739 1511474400 2017.11.23 22:00 1.33052000 1.33079000 1.33046000 1.33117000 1.33060260 0.00110523 2172 1511478000 2017.11.23 23:00 1.33081000 1.33077000 1.33020000 1.33133000 1.33061854 0.00102273 2695 1511481600 2017.11.24 00:00 1.33017000 1.33085000 1.33002000 1.33131000 1.33064059 0.00095300 1356 1511485200 2017.11.24 01:00 1.33086000 1.33056000 1.33022000 1.33088000 1.33063291 0.00078169 1292 1511488800 2017.11.24 02:00 1.33057000 1.32963000 1.32938000 1.33079000 1.33053740 0.00069971 2516 1511492400 2017.11.24 03:00 1.32962000 1.32989000 1.32936000 1.33023000 1.33047574 0.00059042 2082 1511496000 2017.11.24 04:00 1.32988000 1.33020000 1.32930000 1.33034000 1.33044948 0.00049886 1962 1511499600 2017.11.24 05:00 1.33021000 1.32930000 1.32884000 1.33022000 1.33034000 0.00055834 1774 1511503200 2017.11.24 06:00 1.32931000 1.32890000 1.32886000 1.32983000 1.33020286 0.00065105 1889 1511506800 2017.11.24 07:00 1.32891000 1.32901000 1.32875000 1.32939000 1.33008926 0.00072441 1206 1511510400 2017.11.24 08:00 1.32901000 1.32861000 1.32785000 1.32919000 1.32994837 0.00082394 3394 1511514000 2017.11.24 09:00 1.32861000 1.33020000 1.32839000 1.33033000 1.32997234 0.00074028 5466 1511517600 2017.11.24 10:00 1.33020000 1.33231000 1.32983000 1.33286000 1.33019497 0.00085121 10217 1511521200 2017.11.24 11:00 1.33231000 1.33269000 1.33164000 1.33303000 1.33043259 0.00099518 7271 1511524800 2017.11.24 12:00 1.33268000 1.33183000 1.33119000 1.33314000 1.33056568 0.00106053 5351 1511528400 2017.11.24 13:00 1.33182000 1.33151000 1.33050000 1.33234000 1.33065562 0.00107647 5831 1511532000 2017.11.24 14:00 1.33152000 1.33265000 1.33147000 1.33302000 1.33084556 0.00118989 6633 1511535600 2017.11.24 15:00 1.33267000 1.33362000 1.33178000 1.33430000 1.33110979 0.00138774 9010 1511539200 2017.11.24 16:00 1.33363000 1.33524000 1.33351000 1.33571000 1.33150314 0.00174641 11038 1511542800 2017.11.24 17:00 1.33522000 1.33509000 1.33373000 1.33557000 1.33184475 0.00199491 8106 1511546400 2017.11.24 18:00 1.33509000 1.33365000 1.33302000 1.33599000 1.33201668 0.00207246 8069 1511550000 2017.11.24 19:00 1.33365000 1.33293000 1.33138000 1.33366000 1.33210366 0.00209000 6729 1511553600 2017.11.24 20:00 1.33290000 1.33303000 1.33278000 1.33359000 1.33219188 0.00210695 2163 1511557200 2017.11.24 21:00 1.33302000 1.33309000 1.33210000 1.33327000 1.33227742 0.00210789 2831 1511560800 2017.11.24 22:00 1.33308000 1.33331000 1.33290000 1.33373000 1.33237576 0.00205893 5182 1511564400 2017.11.24 23:00 1.33324000 1.33331000 1.33232000 1.33356000 1.33246473 0.00201107 6001 1511740800 2017.11.27 00:00 1.33121000 1.33263000 1.33121000 1.33296000 1.33248047 0.00194926 2388 1511744400 2017.11.27 01:00 1.33266000 1.33236000 1.33206000 1.33329000 1.33246900 0.00181398 1675 1511748000 2017.11.27 02:00 1.33238000 1.33208000 1.33196000 1.33290000 1.33243195 0.00163148 2897 1511751600 2017.11.27 03:00 1.33207000 1.33195000 1.33147000 1.33221000 1.33238605 0.00145114 2993 1511755200 2017.11.27 04:00 1.33195000 1.33158000 1.33136000 1.33223000 1.33230929 0.00121967 2280 1511758800 2017.11.27 05:00 1.33158000 1.33168000 1.33148000 1.33209000 1.33224935 0.00116214 1850 1511762400 2017.11.27 06:00 1.33168000 1.33187000 1.33154000 1.33206000 1.33221322 0.00118281 1712 1511766000 2017.11.27 07:00 1.33189000 1.33184000 1.33173000 1.33201000 1.33217768 0.00119790 1089 1511769600 2017.11.27 08:00 1.33187000 1.33148000 1.33111000 1.33266000 1.33211123 0.00123817 2679 1511773200 2017.11.27 09:00 1.33152000 1.33282000 1.33101000 1.33307000 1.33217874 0.00120426 5558 1511776800 2017.11.27 10:00 1.33281000 1.33427000 1.33264000 1.33484000 1.33237790 0.00118893 12219 1511780400 2017.11.27 11:00 1.33427000 1.33478000 1.33395000 1.33524000 1.33260667 0.00118985 8243 1511784000 2017.11.27 12:00 1.33480000 1.33502000 1.33465000 1.33567000 1.33283652 0.00112273 6300 1511787600 2017.11.27 13:00 1.33501000 1.33490000 1.33389000 1.33517000 1.33303304 0.00110534 5865 1511791200 2017.11.27 14:00 1.33488000 1.33702000 1.33420000 1.33715000 1.33341275 0.00144664 8597 1511794800 2017.11.27 15:00 1.33701000 1.33769000 1.33606000 1.33832000 1.33382011 0.00179575 10331 1511798400 2017.11.27 16:00 1.33770000 1.33592000 1.33563000 1.33786000 1.33402010 0.00189474 9311 1511802000 2017.11.27 17:00 1.33593000 1.33374000 1.33227000 1.33603000 1.33399342 0.00187732 13731 1511805600 2017.11.27 18:00 1.33377000 1.33313000 1.33276000 1.33490000 1.33391119 0.00186130 9457 1511809200 2017.11.27 19:00 1.33314000 1.33285000 1.33271000 1.33403000 1.33381012 0.00185090 6102 1511812800 2017.11.27 20:00 1.33287000 1.33217000 1.33183000 1.33299000 1.33365392 0.00184525 3785 1511816400 2017.11.27 21:00 1.33216000 1.33194000 1.33156000 1.33222000 1.33349069 0.00185034 3360 1511820000 2017.11.27 22:00 1.33195000 1.33197000 1.33165000 1.33230000 1.33334586 0.00185569 3015 1511823600 2017.11.27 23:00 1.33198000 1.33190000 1.33154000 1.33221000 1.33320816 0.00186879 1802 1511827200 2017.11.28 00:00 1.33147000 1.33186000 1.33056000 1.33225000 1.33307977 0.00187813 1622 1511830800 2017.11.28 01:00 1.33192000 1.33208000 1.33178000 1.33255000 1.33298455 0.00188715 1184 1511834400 2017.11.28 02:00 1.33208000 1.33249000 1.33202000 1.33284000 1.33293745 0.00188723 2891 1511838000 2017.11.28 03:00 1.33250000 1.33169000 1.33156000 1.33254000 1.33281864 0.00192968 4044 1511841600 2017.11.28 04:00 1.33169000 1.33209000 1.33156000 1.33249000 1.33274925 0.00193966 2451 1511845200 2017.11.28 05:00 1.33208000 1.33252000 1.33203000 1.33264000 1.33272742 0.00194884 1760 1511848800 2017.11.28 06:00 1.33252000 1.33338000 1.33250000 1.33351000 1.33278957 0.00190091 2552 1511852400 2017.11.28 07:00 1.33338000 1.33300000 1.33278000 1.33386000 1.33280961 0.00184250 2910 1511856000 2017.11.28 08:00 1.33300000 1.33329000 1.33246000 1.33578000 1.33285536 0.00176663 6048 1511859600 2017.11.28 09:00 1.33331000 1.33233000 1.33087000 1.33339000 1.33280533 0.00171989 9748 1511863200 2017.11.28 10:00 1.33240000 1.33088000 1.32989000 1.33355000 1.33262196 0.00151781 13281 1511866800 2017.11.28 11:00 1.33088000 1.33046000 1.32976000 1.33133000 1.33241606 0.00111310 9890 1511870400 2017.11.28 12:00 1.33044000 1.32951000 1.32864000 1.33086000 1.33213929 0.00099219 10499 1511874000 2017.11.28 13:00 1.32950000 1.32965000 1.32919000 1.33077000 1.33190222 0.00106636 8456 1511877600 2017.11.28 14:00 1.32965000 1.32733000 1.32732000 1.32994000 1.33146677 0.00144705 9146 1511881200 2017.11.28 15:00 1.32732000 1.32819000 1.32712000 1.32880000 1.33115469 0.00161667 6376 1511884800 2017.11.28 16:00 1.32819000 1.32668000 1.32659000 1.32881000 1.33072853 0.00193677 8659 1511888400 2017.11.28 17:00 1.32668000 1.32328000 1.32259000 1.32754000 1.33001915 0.00263735 14298 1511892000 2017.11.28 18:00 1.32328000 1.32304000 1.32208000 1.32432000 1.32935447 0.00316111 13185 1511895600 2017.11.28 19:00 1.32305000 1.33296000 1.32228000 1.33332000 1.32969785 0.00312455 17477 1511899200 2017.11.28 20:00 1.33297000 1.33462000 1.32606000 1.33710000 1.33016663 0.00319890 21841 1511902800 2017.11.28 21:00 1.33463000 1.33766000 1.33447000 1.33878000 1.33088028 0.00353985 12524 1511906400 2017.11.28 22:00 1.33765000 1.33513000 1.33510000 1.33835000 1.33128502 0.00366939 6941 1511910000 2017.11.28 23:00 1.33514000 1.33397000 1.33361000 1.33609000 1.33154073 0.00374547 3446 1511913600 2017.11.29 00:00 1.33384000 1.33604000 1.33300000 1.33625000 1.33196923 0.00393760 2810 1511917200 2017.11.29 01:00 1.33605000 1.33641000 1.33487000 1.33678000 1.33239216 0.00414053 2555 1511920800 2017.11.29 02:00 1.33641000 1.33607000 1.33580000 1.33817000 1.33274243 0.00430136 5176 1511924400 2017.11.29 03:00 1.33608000 1.33603000 1.33522000 1.33620000 1.33305553 0.00445020 3572 1511928000 2017.11.29 04:00 1.33602000 1.33647000 1.33595000 1.33690000 1.33338072 0.00461342 3607 1511931600 2017.11.29 05:00 1.33648000 1.33613000 1.33556000 1.33689000 1.33364256 0.00473124 3078 1511935200 2017.11.29 06:00 1.33613000 1.33627000 1.33563000 1.33660000 1.33389279 0.00480471 2848 1511938800 2017.11.29 07:00 1.33626000 1.33648000 1.33615000 1.33692000 1.33413919 0.00485083 3031 1511942400 2017.11.29 08:00 1.33649000 1.33841000 1.33648000 1.33923000 1.33454593 0.00494266 6649 1511946000 2017.11.29 09:00 1.33841000 1.34148000 1.33802000 1.34175000 1.33520632 0.00522283 12855 1511949600 2017.11.29 10:00 1.34154000 1.34175000 1.34106000 1.34308000 1.33582953 0.00526958 13122 1511953200 2017.11.29 11:00 1.34175000 1.33968000 1.33925000 1.34238000 1.33619624 0.00513686 11504 1511956800 2017.11.29 12:00 1.33972000 1.34068000 1.33903000 1.34156000 1.33662327 0.00485101 9055 1511960400 2017.11.29 13:00 1.34066000 1.34031000 1.33938000 1.34100000 1.33697438 0.00394132 7551 1511964000 2017.11.29 14:00 1.34031000 1.33827000 1.33811000 1.34059000 1.33709778 0.00242053 8160 1511967600 2017.11.29 15:00 1.33828000 1.33916000 1.33805000 1.34011000 1.33729418 0.00225302 12526 1511971200 2017.11.29 16:00 1.33916000 1.34087000 1.33905000 1.34144000 1.33763473 0.00225523 9352 1511974800 2017.11.29 17:00 1.34087000 1.34120000 1.33812000 1.34258000 1.33797428 0.00235825 17938 1511978400 2017.11.29 18:00 1.34119000 1.34346000 1.34075000 1.34480000 1.33849673 0.00253575 13782 1511982000 2017.11.29 19:00 1.34347000 1.34284000 1.34188000 1.34461000 1.33891038 0.00248712 8428 1511985600 2017.11.29 20:00 1.34284000 1.34209000 1.34061000 1.34333000 1.33921320 0.00248873 7648 1511989200 2017.11.29 21:00 1.34210000 1.34238000 1.34208000 1.34324000 1.33951480 0.00249387 5985 1511992800 2017.11.29 22:00 1.34238000 1.34103000 1.34092000 1.34252000 1.33965910 0.00238619 5129 1511996400 2017.11.29 23:00 1.34104000 1.34089000 1.34059000 1.34152000 1.33977633 0.00224649 3661 1512000000 2017.11.30 00:00 1.34070000 1.34122000 1.34054000 1.34142000 1.33991382 0.00212097 1247 1512003600 2017.11.30 01:00 1.34118000 1.34167000 1.34116000 1.34173000 1.34008108 0.00194072 2119 1512007200 2017.11.30 02:00 1.34167000 1.34139000 1.34093000 1.34169000 1.34020574 0.00172376 4695 1512010800 2017.11.30 03:00 1.34138000 1.34612000 1.34138000 1.34674000 1.34076900 0.00178122 9180 1512014400 2017.11.30 04:00 1.34613000 1.34725000 1.34548000 1.34797000 1.34138624 0.00205971 4958 1512018000 2017.11.30 05:00 1.34726000 1.34719000 1.34699000 1.34738000 1.34193898 0.00236296 2323 1512021600 2017.11.30 06:00 1.34719000 1.34668000 1.34660000 1.34724000 1.34239050 0.00258005 2593 1512025200 2017.11.30 07:00 1.34668000 1.34685000 1.34649000 1.34796000 1.34281522 0.00270281 4551 1512028800 2017.11.30 08:00 1.34684000 1.34588000 1.34577000 1.34735000 1.34310710 0.00276027 5193 1512032400 2017.11.30 09:00 1.34588000 1.34562000 1.34471000 1.34673000 1.34334643 0.00275733 9914 1512036000 2017.11.30 10:00 1.34562000 1.34561000 1.34512000 1.34759000 1.34356200 0.00256198 12754 1512039600 2017.11.30 11:00 1.34562000 1.34575000 1.34497000 1.34773000 1.34377038 0.00240388 12508 1512043200 2017.11.30 12:00 1.34577000 1.34528000 1.34499000 1.34637000 1.34391416 0.00232828 10921 1512046800 2017.11.30 13:00 1.34528000 1.34397000 1.34323000 1.34641000 1.34391948 0.00224725 10879 1512050400 2017.11.30 14:00 1.34398000 1.34641000 1.34391000 1.34719000 1.34415667 0.00228531 11122 1512054000 2017.11.30 15:00 1.34642000 1.34632000 1.34539000 1.34730000 1.34436270 0.00229764 8432 1512057600 2017.11.30 16:00 1.34634000 1.34911000 1.34538000 1.35018000 1.34481482 0.00243489 11674 1512061200 2017.11.30 17:00 1.34909000 1.35310000 1.34908000 1.35488000 1.34560389 0.00296913 21382 1512064800 2017.11.30 18:00 1.35282000 1.35048000 1.34969000 1.35386000 1.34606828 0.00299255 14907 1512068400 2017.11.30 19:00 1.35047000 1.35091000 1.34839000 1.35208000 1.34652940 0.00295775 10355 1512072000 2017.11.30 20:00 1.35089000 1.35274000 1.35014000 1.35281000 1.34712088 0.00302644 7446 1512075600 2017.11.30 21:00 1.35274000 1.35247000 1.35167000 1.35286000 1.34763032 0.00300365 5737 1512079200 2017.11.30 22:00 1.35251000 1.35254000 1.35176000 1.35284000 1.34809791 0.00285306 5063 1512082800 2017.11.30 23:00 1.35252000 1.35281000 1.35212000 1.35401000 1.34854668 0.00300516 3728 1512086400 2017.12.01 00:00 1.35249000 1.35128000 1.35110000 1.35324000 1.34880700 0.00306374 2267 1512090000 2017.12.01 01:00 1.35129000 1.35293000 1.35129000 1.35351000 1.34919966 0.00319943 2345 1512093600 2017.12.01 02:00 1.35293000 1.35436000 1.35271000 1.35495000 1.34969112 0.00338688 5141 1512097200 2017.12.01 03:00 1.35437000 1.35327000 1.35278000 1.35446000 1.35003197 0.00345335 4990 1512100800 2017.12.01 04:00 1.35327000 1.35291000 1.35277000 1.35382000 1.35030607 0.00341011 6852 1512104400 2017.12.01 05:00 1.35289000 1.35322000 1.35261000 1.35334000 1.35058359 0.00332423 4373 1512108000 2017.12.01 06:00 1.35321000 1.35267000 1.35233000 1.35334000 1.35078229 0.00317077 2947 1512111600 2017.12.01 07:00 1.35267000 1.35336000 1.35263000 1.35357000 1.35102779 0.00301160 2433 1512115200 2017.12.01 08:00 1.35335000 1.35221000 1.35191000 1.35352000 1.35114038 0.00272527 5044 1512118800 2017.12.01 09:00 1.35220000 1.35254000 1.35101000 1.35322000 1.35127368 0.00219113 7829 1512122400 2017.12.01 10:00 1.35254000 1.35103000 1.35033000 1.35415000 1.35125047 0.00191210 14188 1512126000 2017.12.01 11:00 1.35105000 1.34864000 1.34781000 1.35152000 1.35100185 0.00181108 13350 1512129600 2017.12.01 12:00 1.34864000 1.34901000 1.34752000 1.34984000 1.35081215 0.00193937 10595 1512133200 2017.12.01 13:00 1.34900000 1.35028000 1.34867000 1.35077000 1.35076147 0.00190653 7722 1512136800 2017.12.01 14:00 1.35027000 1.34992000 1.34920000 1.35083000 1.35068133 0.00196571 8429 1512140400 2017.12.01 15:00 1.34992000 1.34784000 1.34565000 1.35019000 1.35041073 0.00222363 13722 1512144000 2017.12.01 16:00 1.34783000 1.34633000 1.34612000 1.34804000 1.35002209 0.00254732 9610 1512147600 2017.12.01 17:00 1.34631000 1.34896000 1.34585000 1.34902000 1.34992094 0.00255254 17590 1512151200 2017.12.01 18:00 1.34897000 1.35045000 1.34850000 1.35225000 1.34997132 0.00246171 22258 1512154800 2017.12.01 19:00 1.35046000 1.35092000 1.34910000 1.35164000 1.35006167 0.00234631 16782 1512158400 2017.12.01 20:00 1.35091000 1.34942000 1.34891000 1.35091000 1.35000056 0.00236043 9302 1512162000 2017.12.01 21:00 1.34941000 1.34675000 1.34445000 1.34946000 1.34969098 0.00249049 7431 1512165600 2017.12.01 22:00 1.34671000 1.34708000 1.34667000 1.34771000 1.34944232 0.00241625 4284 1512169200 2017.12.01 23:00 1.34709000 1.34726000 1.34645000 1.34835000 1.34923448 0.00237391 3072 1512345600 2017.12.04 00:00 1.34373000 1.34743000 1.34315000 1.34775000 1.34906262 0.00230977 1692 1512349200 2017.12.04 01:00 1.34743000 1.34895000 1.34739000 1.35133000 1.34905190 0.00211709 4555 1512352800 2017.12.04 02:00 1.34900000 1.34817000 1.34816000 1.34946000 1.34896791 0.00197985 5286 1512356400 2017.12.04 03:00 1.34816000 1.34789000 1.34679000 1.34820000 1.34886525 0.00174401 4166 1512360000 2017.12.04 04:00 1.34788000 1.34705000 1.34664000 1.34799000 1.34869237 0.00162878 3012 1512363600 2017.12.04 05:00 1.34705000 1.34728000 1.34671000 1.34732000 1.34855786 0.00140984 2792 1512367200 2017.12.04 06:00 1.34727000 1.34660000 1.34658000 1.34727000 1.34837139 0.00134783 2402 1512370800 2017.12.04 07:00 1.34659000 1.34615000 1.34613000 1.34674000 1.34815983 0.00142355 2602 1512374400 2017.12.04 08:00 1.34615000 1.34570000 1.34485000 1.34624000 1.34792556 0.00151095 5614 1512378000 2017.12.04 09:00 1.34570000 1.34392000 1.34185000 1.34595000 1.34754408 0.00166857 11295 1512381600 2017.12.04 10:00 1.34394000 1.34429000 1.34286000 1.34588000 1.34723417 0.00174691 10753 1512385200 2017.12.04 11:00 1.34430000 1.34309000 1.34252000 1.34453000 1.34683949 0.00200216 7567 1512388800 2017.12.04 12:00 1.34313000 1.34284000 1.34210000 1.34381000 1.34645858 0.00225176 5983 1512392400 2017.12.04 13:00 1.34283000 1.35037000 1.34269000 1.35245000 1.34683110 0.00227990 15769 1512396000 2017.12.04 14:00 1.35039000 1.35096000 1.34931000 1.35386000 1.34722433 0.00230954 14414 1512399600 2017.12.04 15:00 1.35098000 1.35107000 1.34916000 1.35299000 1.34759058 0.00236767 12462 1512403200 2017.12.04 16:00 1.35109000 1.35136000 1.34984000 1.35202000 1.34794957 0.00255943 10236 1512406800 2017.12.04 17:00 1.35133000 1.34789000 1.34113000 1.35250000 1.34794390 0.00254386 23271 1512410400 2017.12.04 18:00 1.34788000 1.34636000 1.34466000 1.34830000 1.34779305 0.00252332 11621 1512414000 2017.12.04 19:00 1.34636000 1.34575000 1.34458000 1.34667000 1.34759848 0.00252024 6147 1512417600 2017.12.04 20:00 1.34577000 1.34705000 1.34548000 1.34715000 1.34754624 0.00251391 3914 1512421200 2017.12.04 21:00 1.34704000 1.34693000 1.34651000 1.34786000 1.34748755 0.00248672 4734 1512424800 2017.12.04 22:00 1.34695000 1.34645000 1.34598000 1.34708000 1.34738874 0.00247342 4102 1512428400 2017.12.04 23:00 1.34646000 1.34799000 1.34626000 1.34811000 1.34744600 0.00248522 2625 1512432000 2017.12.05 00:00 1.34788000 1.34759000 1.34692000 1.34818000 1.34745971 0.00248644 1168 1512435600 2017.12.05 01:00 1.34759000 1.34728000 1.34719000 1.34771000 1.34744260 0.00248321 1949 1512439200 2017.12.05 02:00 1.34730000 1.34722000 1.34669000 1.34771000 1.34742140 0.00247297 2947 1512442800 2017.12.05 03:00 1.34723000 1.34700000 1.34653000 1.34765000 1.34738127 0.00245272 2450 1512446400 2017.12.05 04:00 1.34701000 1.34683000 1.34646000 1.34724000 1.34732876 0.00242161 2063 1512450000 2017.12.05 05:00 1.34684000 1.34685000 1.34623000 1.34700000 1.34728317 0.00230008 1918 1512453600 2017.12.05 06:00 1.34685000 1.34689000 1.34677000 1.34757000 1.34724572 0.00220441 2432 1512457200 2017.12.05 07:00 1.34690000 1.34707000 1.34661000 1.34731000 1.34722899 0.00200229 1960 1512460800 2017.12.05 08:00 1.34706000 1.34393000 1.34335000 1.34711000 1.34691480 0.00198707 6013 1512464400 2017.12.05 09:00 1.34393000 1.34104000 1.34070000 1.34475000 1.34635529 0.00238368 10810 1512468000 2017.12.05 10:00 1.34103000 1.33874000 1.33703000 1.34199000 1.34563003 0.00288979 13273 1512471600 2017.12.05 11:00 1.33873000 1.34246000 1.33839000 1.34278000 1.34532812 0.00278732 9915 1512475200 2017.12.05 12:00 1.34246000 1.34221000 1.34093000 1.34299000 1.34503116 0.00259445 7383 1512478800 2017.12.05 13:00 1.34221000 1.34121000 1.34013000 1.34261000 1.34466724 0.00272243 9499 1512482400 2017.12.05 14:00 1.34122000 1.34159000 1.34030000 1.34422000 1.34437417 0.00284319 10102 1512486000 2017.12.05 15:00 1.34159000 1.34224000 1.34124000 1.34363000 1.34417091 0.00291264 8836 1512489600 2017.12.05 16:00 1.34224000 1.34277000 1.34090000 1.34365000 1.34403749 0.00288617 12337 1512493200 2017.12.05 17:00 1.34276000 1.34560000 1.34235000 1.34605000 1.34418630 0.00280610 15903 1512496800 2017.12.05 18:00 1.34559000 1.34490000 1.34399000 1.34575000 1.34425427 0.00275605 9264 1512500400 2017.12.05 19:00 1.34489000 1.34361000 1.34330000 1.34554000 1.34419291 0.00263334 6588 1512504000 2017.12.05 20:00 1.34361000 1.34328000 1.34301000 1.34395000 1.34410597 0.00252919 4699 1512507600 2017.12.05 21:00 1.34327000 1.34408000 1.34293000 1.34428000 1.34410350 0.00242745 4045 1512511200 2017.12.05 22:00 1.34407000 1.34436000 1.34399000 1.34469000 1.34412793 0.00232894 3599 1512514800 2017.12.05 23:00 1.34436000 1.34418000 1.34410000 1.34481000 1.34413289 0.00223964 1973 1512518400 2017.12.06 00:00 1.34416000 1.34187000 1.34180000 1.34434000 1.34391737 0.00215820 2695 1512522000 2017.12.06 01:00 1.34190000 1.34138000 1.34051000 1.34219000 1.34367572 0.00206086 3190 1512525600 2017.12.06 02:00 1.34139000 1.34187000 1.34107000 1.34189000 1.34350374 0.00191392 3138 1512529200 2017.12.06 03:00 1.34187000 1.34338000 1.34171000 1.34339000 1.34349196 0.00173492 3335 1512532800 2017.12.06 04:00 1.34337000 1.34293000 1.34214000 1.34361000 1.34343844 0.00171250 3466 1512536400 2017.12.06 05:00 1.34293000 1.34344000 1.34268000 1.34352000 1.34343859 0.00162641 3219 1512540000 2017.12.06 06:00 1.34344000 1.34318000 1.34253000 1.34359000 1.34341396 0.00123493 3773 1512543600 2017.12.06 07:00 1.34319000 1.34289000 1.34192000 1.34333000 1.34336406 0.00120801 3616 1512547200 2017.12.06 08:00 1.34289000 1.34117000 1.34116000 1.34298000 1.34315510 0.00123428 3621 1512550800 2017.12.06 09:00 1.34116000 1.34074000 1.33861000 1.34260000 1.34292509 0.00126295 10955 1512554400 2017.12.06 10:00 1.34071000 1.33993000 1.33967000 1.34124000 1.34263985 0.00141979 8158 1512558000 2017.12.06 11:00 1.33993000 1.33838000 1.33794000 1.34042000 1.34223415 0.00176807 8274 1512561600 2017.12.06 12:00 1.33838000 1.33796000 1.33616000 1.33899000 1.34182708 0.00209090 10069 1512565200 2017.12.06 13:00 1.33795000 1.33613000 1.33577000 1.33877000 1.34128450 0.00239720 11878 1512568800 2017.12.06 14:00 1.33613000 1.33697000 1.33591000 1.33791000 1.34087360 0.00253786 5966 1512572400 2017.12.06 15:00 1.33698000 1.33850000 1.33691000 1.33905000 1.34064754 0.00257020 8175 1512576000 2017.12.06 16:00 1.33850000 1.33688000 1.33654000 1.33934000 1.34028873 0.00271270 10836 1512579600 2017.12.06 17:00 1.33688000 1.33813000 1.33646000 1.33915000 1.34008314 0.00266270 9267 1512583200 2017.12.06 18:00 1.33815000 1.33810000 1.33767000 1.33882000 1.33989427 0.00255492 6971 1512586800 2017.12.06 19:00 1.33809000 1.33765000 1.33640000 1.33824000 1.33968053 0.00244613 4575 1512590400 2017.12.06 20:00 1.33765000 1.33761000 1.33701000 1.33787000 1.33948333 0.00246339 3632 1512594000 2017.12.06 21:00 1.33760000 1.33740000 1.33715000 1.33813000 1.33928492 0.00249313 3321 1512597600 2017.12.06 22:00 1.33741000 1.33840000 1.33741000 1.33921000 1.33920064 0.00244175 3476 1512601200 2017.12.06 23:00 1.33841000 1.33924000 1.33823000 1.33947000 1.33920439 0.00225572 2090 1512604800 2017.12.07 00:00 1.33881000 1.33794000 1.33760000 1.33978000 1.33908397 0.00210884 3059 1512608400 2017.12.07 01:00 1.33787000 1.33910000 1.33783000 1.33920000 1.33908550 0.00187064 1867 1512612000 2017.12.07 02:00 1.33910000 1.33838000 1.33763000 1.33913000 1.33901831 0.00161921 2788 1512615600 2017.12.07 03:00 1.33838000 1.33810000 1.33753000 1.33867000 1.33893085 0.00134265 2095 1512619200 2017.12.07 04:00 1.33810000 1.33824000 1.33792000 1.33855000 1.33886506 0.00121762 1857 1512622800 2017.12.07 05:00 1.33823000 1.33822000 1.33793000 1.33855000 1.33880362 0.00111034 1519 1512626400 2017.12.07 06:00 1.33822000 1.33782000 1.33782000 1.33833000 1.33870994 0.00103346 1532 1512630000 2017.12.07 07:00 1.33784000 1.33688000 1.33640000 1.33795000 1.33853566 0.00098590 3291 1512633600 2017.12.07 08:00 1.33686000 1.33740000 1.33646000 1.33746000 1.33842750 0.00094036 2185 1512637200 2017.12.07 09:00 1.33740000 1.33745000 1.33682000 1.33841000 1.33833441 0.00076314 5221 1512640800 2017.12.07 10:00 1.33747000 1.33754000 1.33698000 1.33823000 1.33825875 0.00068430 6238 1512644400 2017.12.07 11:00 1.33755000 1.33800000 1.33724000 1.33857000 1.33823411 0.00067291 5092 1512648000 2017.12.07 12:00 1.33799000 1.33923000 1.33790000 1.34224000 1.33832895 0.00067547 9289 1512651600 2017.12.07 13:00 1.33923000 1.33322000 1.33247000 1.34145000 1.33784239 0.00121551 9437 1512655200 2017.12.07 14:00 1.33322000 1.33708000 1.33198000 1.33979000 1.33776978 0.00122243 10420 1512658800 2017.12.07 15:00 1.33709000 1.33850000 1.33702000 1.33916000 1.33783932 0.00123395 7180 1512662400 2017.12.07 16:00 1.33850000 1.34241000 1.33787000 1.34276000 1.33827463 0.00160942 9539 1512666000 2017.12.07 17:00 1.34241000 1.34164000 1.34015000 1.34271000 1.33859514 0.00180098 11231 1512669600 2017.12.07 18:00 1.34164000 1.34312000 1.34070000 1.34336000 1.33902608 0.00213405 6690 1512673200 2017.12.07 19:00 1.34311000 1.34264000 1.34166000 1.34358000 1.33937026 0.00236333 5755 1512676800 2017.12.07 20:00 1.34268000 1.34680000 1.34192000 1.34851000 1.34007785 0.00302366 13804 1512680400 2017.12.07 21:00 1.34682000 1.34666000 1.34625000 1.34784000 1.34070473 0.00352426 7402 1512684000 2017.12.07 22:00 1.34668000 1.34764000 1.34487000 1.34840000 1.34136523 0.00400193 6211 1512687600 2017.12.07 23:00 1.34761000 1.34730000 1.34569000 1.34798000 1.34193044 0.00432040 4715 1512691200 2017.12.08 00:00 1.34705000 1.34771000 1.34690000 1.34777000 1.34248088 0.00459708 1043 1512694800 2017.12.08 01:00 1.34770000 1.34822000 1.34705000 1.34855000 1.34302746 0.00483664 2196 1512698400 2017.12.08 02:00 1.34821000 1.34633000 1.34600000 1.34828000 1.34334199 0.00484364 2954 1512702000 2017.12.08 03:00 1.34633000 1.34680000 1.34599000 1.34730000 1.34367132 0.00477240 3011 1512705600 2017.12.08 04:00 1.34678000 1.34766000 1.34678000 1.34784000 1.34405120 0.00473424 2304 1512709200 2017.12.08 05:00 1.34766000 1.34746000 1.34715000 1.34804000 1.34437585 0.00462706 2572 1512712800 2017.12.08 06:00 1.34745000 1.34908000 1.34739000 1.34951000 1.34482386 0.00456390 4018 1512716400 2017.12.08 07:00 1.34908000 1.35115000 1.34865000 1.35187000 1.34542635 0.00460608 4621 1512720000 2017.12.08 08:00 1.35115000 1.34569000 1.34536000 1.35204000 1.34545146 0.00439648 10941 1512723600 2017.12.08 09:00 1.34569000 1.34920000 1.34569000 1.34937000 1.34580846 0.00354029 11137 1512727200 2017.12.08 10:00 1.34920000 1.34927000 1.34871000 1.35173000 1.34613813 0.00302189 12772 1512730800 2017.12.08 11:00 1.34926000 1.34762000 1.34658000 1.34961000 1.34627926 0.00248601 9971 1512734400 2017.12.08 12:00 1.34763000 1.34656000 1.34605000 1.34811000 1.34630600 0.00232415 5607 1512738000 2017.12.08 13:00 1.34656000 1.34566000 1.34552000 1.34747000 1.34624448 0.00210688 5011 1512741600 2017.12.08 14:00 1.34567000 1.34287000 1.34071000 1.34584000 1.34592310 0.00227676 10119 1512745200 2017.12.08 15:00 1.34286000 1.34201000 1.33993000 1.34293000 1.34555042 0.00253276 15276 1512748800 2017.12.08 16:00 1.34201000 1.34182000 1.34047000 1.34327000 1.34519514 0.00284112 11097 1512752400 2017.12.08 17:00 1.34179000 1.33750000 1.33646000 1.34221000 1.34446227 0.00363257 13700 1512756000 2017.12.08 18:00 1.33749000 1.33661000 1.33555000 1.33854000 1.34371444 0.00428632 9126 1512759600 2017.12.08 19:00 1.33660000 1.33971000 1.33646000 1.34025000 1.34333306 0.00447192 6217 1512763200 2017.12.08 20:00 1.33971000 1.33963000 1.33907000 1.33986000 1.34298039 0.00458867 2987 1512766800 2017.12.08 21:00 1.33963000 1.33970000 1.33935000 1.34040000 1.34266797 0.00461965 3491 1512770400 2017.12.08 22:00 1.33971000 1.33895000 1.33892000 1.33982000 1.34231388 0.00475456 2896 1512774000 2017.12.08 23:00 1.33896000 1.34036000 1.33856000 1.34072000 1.34212780 0.00473549 4873 1512950400 2017.12.11 00:00 1.33719000 1.33864000 1.33694000 1.33894000 1.34179562 0.00474424 538 1512954000 2017.12.11 01:00 1.33863000 1.33902000 1.33861000 1.33959000 1.34153128 0.00469288 1495 1512957600 2017.12.11 02:00 1.33900000 1.33911000 1.33899000 1.33990000 1.34130068 0.00447124 4166 1512961200 2017.12.11 03:00 1.33912000 1.33964000 1.33871000 1.34024000 1.34114252 0.00393940 3344 1512964800 2017.12.11 04:00 1.33964000 1.33966000 1.33951000 1.33990000 1.34100133 0.00384261 1577 1512968400 2017.12.11 05:00 1.33966000 1.33986000 1.33943000 1.34029000 1.34089263 0.00339515 2139 1512972000 2017.12.11 06:00 1.33985000 1.33978000 1.33962000 1.34039000 1.34078667 0.00283863 2101 1512975600 2017.12.11 07:00 1.33978000 1.33974000 1.33914000 1.34000000 1.34068698 0.00238727 2279 1512979200 2017.12.11 08:00 1.33977000 1.34102000 1.33964000 1.34161000 1.34071870 0.00200512 3598 1512982800 2017.12.11 09:00 1.34102000 1.33869000 1.33736000 1.34314000 1.34052549 0.00162951 7245 1512986400 2017.12.11 10:00 1.33868000 1.33723000 1.33615000 1.33875000 1.34021163 0.00152868 9798 1512990000 2017.12.11 11:00 1.33722000 1.33715000 1.33707000 1.33824000 1.33992005 0.00146070 6745 1512993600 2017.12.11 12:00 1.33714000 1.33845000 1.33427000 1.33853000 1.33978004 0.00135259 6961 1512997200 2017.12.11 13:00 1.33844000 1.33733000 1.33730000 1.33986000 1.33954671 0.00125166 7837 1513000800 2017.12.11 14:00 1.33734000 1.33667000 1.33576000 1.33752000 1.33927274 0.00115500 6982 1513004400 2017.12.11 15:00 1.33667000 1.33573000 1.33517000 1.33727000 1.33893533 0.00132627 6583 1513008000 2017.12.11 16:00 1.33573000 1.33575000 1.33505000 1.33728000 1.33863197 0.00146469 6967 1513011600 2017.12.11 17:00 1.33574000 1.33616000 1.33456000 1.33723000 1.33839654 0.00153693 11394 1513015200 2017.12.11 18:00 1.33615000 1.33622000 1.33543000 1.33653000 1.33818925 0.00160966 7323 1513018800 2017.12.11 19:00 1.33621000 1.33511000 1.33448000 1.33623000 1.33789599 0.00168304 4945 1513022400 2017.12.11 20:00 1.33512000 1.33487000 1.33306000 1.33525000 1.33760780 0.00182341 3880 1513026000 2017.12.11 21:00 1.33487000 1.33399000 1.33385000 1.33500000 1.33726325 0.00199959 3401 1513029600 2017.12.11 22:00 1.33398000 1.33374000 1.33328000 1.33406000 1.33692770 0.00214762 3979 1513033200 2017.12.11 23:00 1.33374000 1.33395000 1.33348000 1.33464000 1.33664411 0.00220009 3638 1513036800 2017.12.12 00:00 1.33370000 1.33412000 1.33336000 1.33429000 1.33640372 0.00219689 1381 1513040400 2017.12.12 01:00 1.33412000 1.33471000 1.33405000 1.33486000 1.33624241 0.00210622 1275 1513044000 2017.12.12 02:00 1.33472000 1.33454000 1.33373000 1.33481000 1.33608028 0.00199671 2651 1513047600 2017.12.12 03:00 1.33455000 1.33376000 1.33359000 1.33502000 1.33585930 0.00189257 2584 1513051200 2017.12.12 04:00 1.33376000 1.33388000 1.33331000 1.33421000 1.33567079 0.00154427 2402 1513054800 2017.12.12 05:00 1.33387000 1.33386000 1.33380000 1.33431000 1.33549834 0.00141980 1762 1513058400 2017.12.12 06:00 1.33390000 1.33397000 1.33376000 1.33473000 1.33535278 0.00138436 2019 1513062000 2017.12.12 07:00 1.33396000 1.33452000 1.33396000 1.33452000 1.33527347 0.00132307 2000 1513065600 2017.12.12 08:00 1.33451000 1.33384000 1.33384000 1.33539000 1.33513695 0.00111711 3767 1513069200 2017.12.12 09:00 1.33384000 1.33420000 1.33375000 1.33510000 1.33504771 0.00098877 5204 1513072800 2017.12.12 10:00 1.33419000 1.33511000 1.33380000 1.33636000 1.33505365 0.00092282 10097 1513076400 2017.12.12 11:00 1.33510000 1.33452000 1.33381000 1.33799000 1.33500282 0.00089075 12005 1513080000 2017.12.12 12:00 1.33454000 1.33389000 1.33107000 1.33457000 1.33489684 0.00084916 8652 1513083600 2017.12.12 13:00 1.33390000 1.33447000 1.33338000 1.33477000 1.33485619 0.00078019 5999 1513087200 2017.12.12 14:00 1.33447000 1.33650000 1.33439000 1.33700000 1.33501274 0.00090840 7861 1513090800 2017.12.12 15:00 1.33648000 1.33471000 1.33468000 1.33696000 1.33498391 0.00089014 8863 1513094400 2017.12.12 16:00 1.33473000 1.33349000 1.33253000 1.33484000 1.33484163 0.00085185 9378 1513098000 2017.12.12 17:00 1.33359000 1.33227000 1.33206000 1.33442000 1.33459672 0.00087576 9319 1513101600 2017.12.12 18:00 1.33228000 1.33218000 1.33161000 1.33263000 1.33436655 0.00092623 8800 1513105200 2017.12.12 19:00 1.33217000 1.33145000 1.33110000 1.33326000 1.33408878 0.00107134 7680 1513108800 2017.12.12 20:00 1.33144000 1.33064000 1.33029000 1.33178000 1.33376033 0.00129513 5728 1513112400 2017.12.12 21:00 1.33064000 1.33146000 1.33048000 1.33159000 1.33354125 0.00137920 3839 1513116000 2017.12.12 22:00 1.33148000 1.33210000 1.33124000 1.33210000 1.33340399 0.00140533 2782 1513119600 2017.12.12 23:00 1.33210000 1.33173000 1.33122000 1.33221000 1.33324456 0.00146474 3061 1513123200 2017.12.13 00:00 1.33162000 1.33154000 1.33127000 1.33227000 1.33308222 0.00152388 2036 1513126800 2017.12.13 01:00 1.33154000 1.33190000 1.33153000 1.33193000 1.33296963 0.00155131 1474 1513130400 2017.12.13 02:00 1.33191000 1.33243000 1.33150000 1.33265000 1.33291824 0.00154661 1874 1513134000 2017.12.13 03:00 1.33244000 1.33136000 1.33136000 1.33264000 1.33276983 0.00155830 1497 1513137600 2017.12.13 04:00 1.33135000 1.33226000 1.33130000 1.33226000 1.33272128 0.00154921 1515 1513141200 2017.12.13 05:00 1.33225000 1.33247000 1.33225000 1.33338000 1.33269735 0.00151637 2881 1513144800 2017.12.13 06:00 1.33247000 1.33233000 1.33210000 1.33252000 1.33266236 0.00141966 1314 1513148400 2017.12.13 07:00 1.33237000 1.33301000 1.33229000 1.33321000 1.33269547 0.00136145 1800 1513152000 2017.12.13 08:00 1.33302000 1.33329000 1.33228000 1.33363000 1.33275209 0.00134767 3107 1513155600 2017.12.13 09:00 1.33329000 1.33277000 1.33240000 1.33329000 1.33275380 0.00129211 4292 1513159200 2017.12.13 10:00 1.33276000 1.33405000 1.33113000 1.33499000 1.33287724 0.00107766 6198 1513162800 2017.12.13 11:00 1.33404000 1.33482000 1.33328000 1.33682000 1.33306227 0.00118376 9654 1513166400 2017.12.13 12:00 1.33482000 1.33426000 1.33419000 1.33559000 1.33317634 0.00127448 5835 1513170000 2017.12.13 13:00 1.33424000 1.33512000 1.33408000 1.33664000 1.33336145 0.00142658 6302 1513173600 2017.12.13 14:00 1.33513000 1.33543000 1.33430000 1.33615000 1.33355845 0.00157176 7863 1513177200 2017.12.13 15:00 1.33543000 1.33489000 1.33239000 1.33645000 1.33368527 0.00158798 14372 1513180800 2017.12.13 16:00 1.33488000 1.33712000 1.33418000 1.33774000 1.33401239 0.00174963 8850 1513184400 2017.12.13 17:00 1.33713000 1.33623000 1.33580000 1.33741000 1.33422359 0.00180588 7997 1513188000 2017.12.13 18:00 1.33628000 1.33636000 1.33552000 1.33751000 1.33442705 0.00187916 8414 1513191600 2017.12.13 19:00 1.33635000 1.33522000 1.33495000 1.33639000 1.33450257 0.00181463 5703 1513195200 2017.12.13 20:00 1.33522000 1.33596000 1.33512000 1.33740000 1.33464138 0.00176104 5824 1513198800 2017.12.13 21:00 1.33602000 1.34116000 1.33466000 1.34294000 1.33526220 0.00231896 22453 1513202400 2017.12.13 22:00 1.34123000 1.34175000 1.33991000 1.34202000 1.33588008 0.00279205 9804 1513206000 2017.12.13 23:00 1.34177000 1.34163000 1.34124000 1.34206000 1.33642769 0.00302259 2367 1513209600 2017.12.14 00:00 1.34194000 1.34121000 1.33651000 1.34196000 1.33688315 0.00317018 2966 1513213200 2017.12.14 01:00 1.34121000 1.34090000 1.34075000 1.34172000 1.33726571 0.00322766 2304 1513216800 2017.12.14 02:00 1.34092000 1.34220000 1.34069000 1.34234000 1.33773564 0.00331825 4099 1513220400 2017.12.14 03:00 1.34220000 1.34202000 1.34174000 1.34261000 1.33814368 0.00336423 4005 1513224000 2017.12.14 04:00 1.34203000 1.34369000 1.34192000 1.34379000 1.33867190 0.00350408 3989 1513227600 2017.12.14 05:00 1.34371000 1.34323000 1.34290000 1.34483000 1.33910600 0.00346884 3333 1513231200 2017.12.14 06:00 1.34320000 1.34361000 1.34312000 1.34388000 1.33953495 0.00349010 2325 1513234800 2017.12.14 07:00 1.34361000 1.34302000 1.34272000 1.34435000 1.33986686 0.00346056 3493 1513238400 2017.12.14 08:00 1.34302000 1.34300000 1.34244000 1.34341000 1.34016526 0.00333025 3429 1513242000 2017.12.14 09:00 1.34300000 1.34341000 1.34167000 1.34347000 1.34047428 0.00323710 6456 1513245600 2017.12.14 10:00 1.34341000 1.34377000 1.34270000 1.34448000 1.34078816 0.00313371 9053 1513249200 2017.12.14 11:00 1.34377000 1.34555000 1.34280000 1.34649000 1.34124167 0.00302999 10038 1513252800 2017.12.14 12:00 1.34554000 1.34421000 1.34083000 1.34554000 1.34152437 0.00295951 10359 1513256400 2017.12.14 13:00 1.34418000 1.34402000 1.34385000 1.34526000 1.34176204 0.00275608 7557 1513260000 2017.12.14 14:00 1.34406000 1.34340000 1.34106000 1.34432000 1.34191804 0.00248494 13616 1513263600 2017.12.14 15:00 1.34339000 1.34089000 1.34088000 1.34396000 1.34182013 0.00202354 16067 1513267200 2017.12.14 16:00 1.34094000 1.34090000 1.33994000 1.34268000 1.34173250 0.00160565 16085 1513270800 2017.12.14 17:00 1.34090000 1.34240000 1.33922000 1.34246000 1.34179607 0.00156840 13617 1513274400 2017.12.14 18:00 1.34241000 1.34374000 1.34218000 1.34425000 1.34198121 0.00151541 11476 1513278000 2017.12.14 19:00 1.34374000 1.34310000 1.34258000 1.34409000 1.34208776 0.00147158 6977 1513281600 2017.12.14 20:00 1.34311000 1.34375000 1.34307000 1.34451000 1.34224607 0.00141017 6291 1513285200 2017.12.14 21:00 1.34373000 1.34422000 1.34357000 1.34464000 1.34243406 0.00132930 5124 1513288800 2017.12.14 22:00 1.34422000 1.34295000 1.34273000 1.34432000 1.34248320 0.00130401 4120 1513292400 2017.12.14 23:00 1.34294000 1.34309000 1.34273000 1.34323000 1.34254099 0.00127175 2740 1513296000 2017.12.15 00:00 1.34284000 1.34240000 1.34205000 1.34325000 1.34252756 0.00125343 1546 1513299600 2017.12.15 01:00 1.34240000 1.34321000 1.34217000 1.34337000 1.34259256 0.00121752 3018 1513303200 2017.12.15 02:00 1.34321000 1.34355000 1.34296000 1.34400000 1.34268374 0.00116990 3481 1513306800 2017.12.15 03:00 1.34356000 1.34393000 1.34323000 1.34404000 1.34280243 0.00114653 2415 1513310400 2017.12.15 04:00 1.34393000 1.34356000 1.34356000 1.34475000 1.34287458 0.00112886 3415 1513314000 2017.12.15 05:00 1.34354000 1.34337000 1.34305000 1.34370000 1.34292176 0.00111099 3201 1513317600 2017.12.15 06:00 1.34338000 1.34380000 1.34304000 1.34387000 1.34300541 0.00108640 2578 1513321200 2017.12.15 07:00 1.34380000 1.34406000 1.34358000 1.34420000 1.34310584 0.00093681 2258 1513324800 2017.12.15 08:00 1.34405000 1.34390000 1.34314000 1.34430000 1.34318148 0.00091534 3727 1513328400 2017.12.15 09:00 1.34390000 1.34362000 1.34307000 1.34458000 1.34322324 0.00090176 6478 1513332000 2017.12.15 10:00 1.34362000 1.34347000 1.34222000 1.34426000 1.34324674 0.00090361 9251 1513335600 2017.12.15 11:00 1.34346000 1.34301000 1.34165000 1.34404000 1.34322420 0.00073796 9990 1513339200 2017.12.15 12:00 1.34301000 1.34141000 1.34101000 1.34302000 1.34305141 0.00071023 7137 1513342800 2017.12.15 13:00 1.34143000 1.33964000 1.33938000 1.34203000 1.34272652 0.00112252 7414 1513346400 2017.12.15 14:00 1.33963000 1.33704000 1.33628000 1.33979000 1.34218495 0.00180469 12362 1513350000 2017.12.15 15:00 1.33706000 1.33269000 1.33182000 1.33811000 1.34128066 0.00296802 12985 1513353600 2017.12.15 16:00 1.33269000 1.33291000 1.33219000 1.33395000 1.34048346 0.00366847 12592 1513357200 2017.12.15 17:00 1.33288000 1.33170000 1.33049000 1.33396000 1.33964694 0.00429627 12039 1513360800 2017.12.15 18:00 1.33170000 1.33123000 1.33091000 1.33280000 1.33884533 0.00485719 10381 1513364400 2017.12.15 19:00 1.33122000 1.33206000 1.33081000 1.33217000 1.33819910 0.00519034 6671 1513368000 2017.12.15 20:00 1.33205000 1.33171000 1.33013000 1.33211000 1.33758109 0.00549040 5166 1513371600 2017.12.15 21:00 1.33169000 1.33208000 1.33133000 1.33257000 1.33705718 0.00563637 4333 1513375200 2017.12.15 22:00 1.33208000 1.33272000 1.33202000 1.33300000 1.33664412 0.00564602 4958 1513378800 2017.12.15 23:00 1.33272000 1.33219000 1.33185000 1.33322000 1.33621991 0.00560207 3357 1513555200 2017.12.18 00:00 1.33056000 1.33180000 1.33056000 1.33229000 1.33579897 0.00553947 1085 1513558800 2017.12.18 01:00 1.33180000 1.33154000 1.33124000 1.33218000 1.33539335 0.00543732 2520 1513562400 2017.12.18 02:00 1.33154000 1.33267000 1.33102000 1.33298000 1.33513399 0.00517893 6853 1513566000 2017.12.18 03:00 1.33267000 1.33328000 1.33237000 1.33339000 1.33495742 0.00481474 3378 1513569600 2017.12.18 04:00 1.33325000 1.33329000 1.33304000 1.33365000 1.33479861 0.00440022 2145 1513573200 2017.12.18 05:00 1.33329000 1.33354000 1.33308000 1.33385000 1.33467875 0.00393609 2148 1513576800 2017.12.18 06:00 1.33353000 1.33329000 1.33325000 1.33383000 1.33454649 0.00340004 2151 1513580400 2017.12.18 07:00 1.33330000 1.33410000 1.33325000 1.33421000 1.33450396 0.00281163 1755 1513584000 2017.12.18 08:00 1.33411000 1.33463000 1.33397000 1.33496000 1.33451597 0.00235642 3178 1513587600 2017.12.18 09:00 1.33463000 1.33501000 1.33410000 1.33511000 1.33456302 0.00209749 5039 1513591200 2017.12.18 10:00 1.33501000 1.33511000 1.33440000 1.33596000 1.33461511 0.00207026 7564 1513594800 2017.12.18 11:00 1.33512000 1.33510000 1.33444000 1.33624000 1.33466129 0.00206492 7546 1513598400 2017.12.18 12:00 1.33507000 1.33504000 1.33345000 1.33558000 1.33469736 0.00205702 7272 1513602000 2017.12.18 13:00 1.33504000 1.33645000 1.33498000 1.33707000 1.33486428 0.00210144 6511 1513605600 2017.12.18 14:00 1.33644000 1.33719000 1.33605000 1.33763000 1.33508577 0.00214884 5825 1513609200 2017.12.18 15:00 1.33719000 1.33982000 1.33700000 1.34050000 1.33553665 0.00253723 7426 1513612800 2017.12.18 16:00 1.33982000 1.34098000 1.33956000 1.34186000 1.33605507 0.00292220 9795 1513616400 2017.12.18 17:00 1.34097000 1.33972000 1.33961000 1.34179000 1.33640411 0.00306063 10090 1513620000 2017.12.18 18:00 1.33970000 1.33970000 1.33887000 1.34041000 1.33671800 0.00317369 8797 1513623600 2017.12.18 19:00 1.33968000 1.33930000 1.33923000 1.34069000 1.33696391 0.00316253 6135 1513627200 2017.12.18 20:00 1.33931000 1.33907000 1.33892000 1.33981000 1.33716449 0.00305622 4300 1513630800 2017.12.18 21:00 1.33907000 1.33834000 1.33812000 1.33929000 1.33727644 0.00283515 4973 1513634400 2017.12.18 22:00 1.33835000 1.33834000 1.33766000 1.33845000 1.33737773 0.00268105 4529 1513638000 2017.12.18 23:00 1.33835000 1.33821000 1.33793000 1.33845000 1.33745700 0.00254542 2587 1513641600 2017.12.19 00:00 1.33818000 1.33801000 1.33761000 1.33861000 1.33750966 0.00238163 1566 1513645200 2017.12.19 01:00 1.33801000 1.33787000 1.33777000 1.33830000 1.33754398 0.00221558 1475 1513648800 2017.12.19 02:00 1.33787000 1.33741000 1.33731000 1.33803000 1.33753122 0.00200078 2840 1513652400 2017.12.19 03:00 1.33741000 1.33707000 1.33611000 1.33741000 1.33748729 0.00185330 2941 1513656000 2017.12.19 04:00 1.33708000 1.33738000 1.33697000 1.33755000 1.33747708 0.00174146 2016 1513659600 2017.12.19 05:00 1.33738000 1.33791000 1.33716000 1.33791000 1.33751831 0.00164453 2246 1513663200 2017.12.19 06:00 1.33791000 1.33852000 1.33761000 1.33853000 1.33761371 0.00153889 2093 1513666800 2017.12.19 07:00 1.33852000 1.33818000 1.33797000 1.33857000 1.33766764 0.00141605 2079 1513670400 2017.12.19 08:00 1.33816000 1.33851000 1.33760000 1.33900000 1.33774786 0.00125879 3711 1513674000 2017.12.19 09:00 1.33850000 1.33969000 1.33799000 1.33992000 1.33793283 0.00119261 6851 1513677600 2017.12.19 10:00 1.33971000 1.33801000 1.33795000 1.34021000 1.33794018 0.00117697 8146 1513681200 2017.12.19 11:00 1.33803000 1.33715000 1.33680000 1.33861000 1.33786492 0.00115107 9188 1513684800 2017.12.19 12:00 1.33714000 1.33672000 1.33534000 1.33763000 1.33775588 0.00100120 7861 1513688400 2017.12.19 13:00 1.33673000 1.33690000 1.33646000 1.33884000 1.33767437 0.00095459 7310 1513692000 2017.12.19 14:00 1.33689000 1.33671000 1.33603000 1.33759000 1.33758253 0.00090244 8252 1513695600 2017.12.19 15:00 1.33673000 1.33464000 1.33397000 1.33698000 1.33730229 0.00112345 9984 1513699200 2017.12.19 16:00 1.33465000 1.33611000 1.33452000 1.33680000 1.33718873 0.00111976 10217 1513702800 2017.12.19 17:00 1.33613000 1.33491000 1.33476000 1.33684000 1.33697171 0.00126152 10819 1513706400 2017.12.19 18:00 1.33491000 1.33531000 1.33309000 1.33547000 1.33681345 0.00132382 10943 1513710000 2017.12.19 19:00 1.33531000 1.33703000 1.33436000 1.33713000 1.33683408 0.00128130 8878 1513713600 2017.12.19 20:00 1.33703000 1.33791000 1.33652000 1.33844000 1.33693655 0.00125164 8664 1513717200 2017.12.19 21:00 1.33792000 1.33802000 1.33760000 1.33853000 1.33703973 0.00123979 4678 1513720800 2017.12.19 22:00 1.33803000 1.33862000 1.33789000 1.33895000 1.33719023 0.00126883 4679 1513724400 2017.12.19 23:00 1.33862000 1.33853000 1.33833000 1.33885000 1.33731783 0.00129519 1965 1513728000 2017.12.20 00:00 1.33831000 1.33871000 1.33831000 1.33875000 1.33745042 0.00132997 629 1513731600 2017.12.20 01:00 1.33871000 1.33853000 1.33839000 1.33892000 1.33755324 0.00135284 1422 1513735200 2017.12.20 02:00 1.33854000 1.33946000 1.33842000 1.33955000 1.33773483 0.00142264 3141 1513738800 2017.12.20 03:00 1.33945000 1.33977000 1.33933000 1.34024000 1.33792866 0.00152501 2383 1513742400 2017.12.20 04:00 1.33977000 1.33925000 1.33923000 1.34001000 1.33805450 0.00157952 1398 1513746000 2017.12.20 05:00 1.33926000 1.33961000 1.33922000 1.33961000 1.33820264 0.00162487 818 1513749600 2017.12.20 06:00 1.33962000 1.33921000 1.33916000 1.33969000 1.33829858 0.00167432 1075 1513753200 2017.12.20 07:00 1.33921000 1.33902000 1.33871000 1.33923000 1.33836729 0.00168634 1198 1513756800 2017.12.20 08:00 1.33903000 1.33809000 1.33809000 1.33938000 1.33834088 0.00163815 2848 1513760400 2017.12.20 09:00 1.33810000 1.33853000 1.33772000 1.33952000 1.33835889 0.00161176 6587 1513764000 2017.12.20 10:00 1.33852000 1.33935000 1.33776000 1.33959000 1.33845328 0.00160681 11589 1513767600 2017.12.20 11:00 1.33934000 1.33919000 1.33910000 1.34021000 1.33852345 0.00138357 7731 1513771200 2017.12.20 12:00 1.33918000 1.33960000 1.33883000 1.34137000 1.33862597 0.00130772 9155 1513774800 2017.12.20 13:00 1.33960000 1.33942000 1.33901000 1.34075000 1.33870160 0.00102572 7567 1513778400 2017.12.20 14:00 1.33941000 1.34063000 1.33857000 1.34067000 1.33888525 0.00078418 7332 1513782000 2017.12.20 15:00 1.34066000 1.34065000 1.34032000 1.34186000 1.33905332 0.00074360 8336 1513785600 2017.12.20 16:00 1.34064000 1.34061000 1.34006000 1.34154000 1.33920158 0.00075853 9687 1513789200 2017.12.20 17:00 1.34056000 1.34054000 1.34001000 1.34202000 1.33932905 0.00075463 14486 1513792800 2017.12.20 18:00 1.34053000 1.34072000 1.33972000 1.34109000 1.33946152 0.00078803 8242 1513796400 2017.12.20 19:00 1.34071000 1.33955000 1.33850000 1.34102000 1.33946995 0.00075964 6843 1513800000 2017.12.20 20:00 1.33954000 1.33972000 1.33942000 1.34036000 1.33949376 0.00073959 4454 1513803600 2017.12.20 21:00 1.33972000 1.33901000 1.33895000 1.33993000 1.33944769 0.00072377 3674 1513807200 2017.12.20 22:00 1.33901000 1.33858000 1.33826000 1.33963000 1.33936505 0.00076526 4311 1513810800 2017.12.20 23:00 1.33857000 1.33754000 1.33717000 1.33867000 1.33919124 0.00089475 2794 1513814400 2017.12.21 00:00 1.33737000 1.33724000 1.33668000 1.33763000 1.33900541 0.00103961 1263 1513818000 2017.12.21 01:00 1.33724000 1.33697000 1.33687000 1.33788000 1.33881156 0.00117727 2912 1513821600 2017.12.21 02:00 1.33699000 1.33681000 1.33637000 1.33707000 1.33862093 0.00131159 2328 1513825200 2017.12.21 03:00 1.33682000 1.33633000 1.33546000 1.33707000 1.33840275 0.00147230 2400 1513828800 2017.12.21 04:00 1.33633000 1.33671000 1.33603000 1.33678000 1.33824153 0.00157719 1141 1513832400 2017.12.21 05:00 1.33671000 1.33636000 1.33578000 1.33681000 1.33806234 0.00169830 1879 1513836000 2017.12.21 06:00 1.33637000 1.33619000 1.33597000 1.33638000 1.33788402 0.00179073 1837 1513839600 2017.12.21 07:00 1.33618000 1.33631000 1.33587000 1.33649000 1.33773412 0.00185603 1686 1513843200 2017.12.21 08:00 1.33631000 1.33662000 1.33601000 1.33679000 1.33762801 0.00186268 2569 1513846800 2017.12.21 09:00 1.33662000 1.33586000 1.33511000 1.33673000 1.33745963 0.00191536 5790 1513850400 2017.12.21 10:00 1.33586000 1.33616000 1.33569000 1.33744000 1.33733585 0.00183869 9543 1513854000 2017.12.21 11:00 1.33618000 1.33777000 1.33618000 1.33867000 1.33737720 0.00167511 9425 1513857600 2017.12.21 12:00 1.33779000 1.33727000 1.33726000 1.33870000 1.33736699 0.00151292 7046 1513861200 2017.12.21 13:00 1.33727000 1.33676000 1.33622000 1.33807000 1.33730918 0.00134681 6144 1513864800 2017.12.21 14:00 1.33673000 1.33554000 1.33392000 1.33688000 1.33714069 0.00116984 8213 1513868400 2017.12.21 15:00 1.33554000 1.33525000 1.33455000 1.33650000 1.33696062 0.00110488 7872 1513872000 2017.12.21 16:00 1.33525000 1.33490000 1.33314000 1.33571000 1.33676437 0.00099605 10050 1513875600 2017.12.21 17:00 1.33492000 1.33530000 1.33465000 1.33597000 1.33662491 0.00089412 8814 1513879200 2017.12.21 18:00 1.33530000 1.33706000 1.33510000 1.33710000 1.33666635 0.00079638 9225 1513882800 2017.12.21 19:00 1.33705000 1.33707000 1.33679000 1.33767000 1.33670479 0.00079014 4504 1513886400 2017.12.21 20:00 1.33710000 1.33767000 1.33666000 1.33785000 1.33679671 0.00084421 4086 1513890000 2017.12.21 21:00 1.33767000 1.33818000 1.33722000 1.33844000 1.33692846 0.00094912 3993 1513893600 2017.12.21 22:00 1.33822000 1.33861000 1.33800000 1.33874000 1.33708860 0.00108334 4153 1513897200 2017.12.21 23:00 1.33863000 1.33855000 1.33799000 1.33874000 1.33722778 0.00117356 2590 1513900800 2017.12.22 00:00 1.33833000 1.33822000 1.33809000 1.33867000 1.33732228 0.00122725 1580 1513904400 2017.12.22 01:00 1.33829000 1.33776000 1.33776000 1.33851000 1.33736397 0.00122895 2093 1513908000 2017.12.22 02:00 1.33775000 1.33768000 1.33715000 1.33802000 1.33739407 0.00121393 5371 1513911600 2017.12.22 03:00 1.33770000 1.33753000 1.33679000 1.33781000 1.33740701 0.00119435 3669 1513915200 2017.12.22 04:00 1.33753000 1.33829000 1.33722000 1.33830000 1.33749111 0.00122392 2588 1513918800 2017.12.22 05:00 1.33830000 1.33801000 1.33769000 1.33842000 1.33754052 0.00118815 1594 1513922400 2017.12.22 06:00 1.33801000 1.33778000 1.33765000 1.33809000 1.33756333 0.00115438 1493 1513926000 2017.12.22 07:00 1.33778000 1.33812000 1.33778000 1.33816000 1.33761635 0.00117434 1122 1513929600 2017.12.22 08:00 1.33813000 1.33817000 1.33763000 1.33842000 1.33766908 0.00119255 2294 1513933200 2017.12.22 09:00 1.33816000 1.33808000 1.33762000 1.33835000 1.33770821 0.00118861 4201 1513936800 2017.12.22 10:00 1.33810000 1.33737000 1.33632000 1.33819000 1.33767600 0.00108157 7944 1513940400 2017.12.22 11:00 1.33738000 1.33902000 1.33570000 1.33961000 1.33780400 0.00099203 10291 1513944000 2017.12.22 12:00 1.33901000 1.33872000 1.33743000 1.33976000 1.33789124 0.00077611 8514 1513947600 2017.12.22 13:00 1.33872000 1.33864000 1.33642000 1.33904000 1.33796255 0.00052958 11574 1513951200 2017.12.22 14:00 1.33863000 1.33817000 1.33671000 1.33900000 1.33798231 0.00048739 8935 1513954800 2017.12.22 15:00 1.33818000 1.33833000 1.33775000 1.33965000 1.33801542 0.00043852 10585 1513958400 2017.12.22 16:00 1.33836000 1.33702000 1.33662000 1.33898000 1.33792062 0.00051310 12358 1513962000 2017.12.22 17:00 1.33700000 1.33671000 1.33634000 1.33768000 1.33780532 0.00061137 11243 1513965600 2017.12.22 18:00 1.33671000 1.33773000 1.33621000 1.33785000 1.33779815 0.00058690 7941 1513969200 2017.12.22 19:00 1.33773000 1.33816000 1.33740000 1.33829000 1.33783261 0.00055830 6889 1513972800 2017.12.22 20:00 1.33816000 1.33759000 1.33728000 1.33842000 1.33780950 0.00055931 4334 1513976400 2017.12.22 21:00 1.33759000 1.33711000 1.33701000 1.33794000 1.33774289 0.00059598 4678 1513980000 2017.12.22 22:00 1.33712000 1.33645000 1.33643000 1.33744000 1.33761975 0.00069290 3718 1513983600 2017.12.22 23:00 1.33644000 1.33637000 1.33465000 1.33707000 1.33750073 0.00078293 5206 1514246400 2017.12.26 00:00 1.33585000 1.33725000 1.33585000 1.33788000 1.33747685 0.00077264 1061 1514250000 2017.12.26 01:00 1.33725000 1.33735000 1.33688000 1.33753000 1.33746477 0.00076764 827 1514253600 2017.12.26 02:00 1.33734000 1.33726000 1.33722000 1.33751000 1.33744527 0.00077150 1621 1514257200 2017.12.26 03:00 1.33726000 1.33739000 1.33716000 1.33746000 1.33744000 0.00075811 2366 1514260800 2017.12.26 04:00 1.33740000 1.33721000 1.33696000 1.33750000 1.33741810 0.00074703 2785 1514264400 2017.12.26 05:00 1.33721000 1.33733000 1.33704000 1.33752000 1.33740971 0.00073415 1647 1514268000 2017.12.26 06:00 1.33733000 1.33711000 1.33708000 1.33740000 1.33738116 0.00074296 1293 1514271600 2017.12.26 07:00 1.33712000 1.33708000 1.33703000 1.33733000 1.33735248 0.00065341 1152 1514275200 2017.12.26 08:00 1.33708000 1.33729000 1.33708000 1.33744000 1.33734653 0.00057790 1288 1514278800 2017.12.26 09:00 1.33731000 1.33742000 1.33714000 1.33752000 1.33735353 0.00050105 2993 1514282400 2017.12.26 10:00 1.33742000 1.33733000 1.33702000 1.33762000 1.33735129 0.00046626 3300 1514286000 2017.12.26 11:00 1.33731000 1.33638000 1.33608000 1.33736000 1.33725878 0.00043931 3530 1514289600 2017.12.26 12:00 1.33638000 1.33638000 1.33597000 1.33654000 1.33717509 0.00046552 2477 1514293200 2017.12.26 13:00 1.33638000 1.33555000 1.33551000 1.33638000 1.33702032 0.00057847 3886 1514296800 2017.12.26 14:00 1.33555000 1.33597000 1.33546000 1.33614000 1.33692029 0.00060856 5021 1514300400 2017.12.26 15:00 1.33598000 1.33508000 1.33475000 1.33606000 1.33674502 0.00068349 6099 1514304000 2017.12.26 16:00 1.33506000 1.33575000 1.33504000 1.33678000 1.33665026 0.00070104 10040 1514307600 2017.12.26 17:00 1.33576000 1.33649000 1.33541000 1.33674000 1.33663500 0.00069613 7323 1514311200 2017.12.26 18:00 1.33650000 1.33677000 1.33619000 1.33751000 1.33664785 0.00069377 5025 1514314800 2017.12.26 19:00 1.33678000 1.33806000 1.33677000 1.33828000 1.33678234 0.00074045 5081 1514318400 2017.12.26 20:00 1.33807000 1.33871000 1.33758000 1.33892000 1.33696593 0.00084575 4815 1514322000 2017.12.26 21:00 1.33870000 1.33762000 1.33751000 1.33873000 1.33702822 0.00086039 3845 1514325600 2017.12.26 22:00 1.33764000 1.33776000 1.33731000 1.33803000 1.33709792 0.00088451 5161 1514329200 2017.12.26 23:00 1.33775000 1.33745000 1.33735000 1.33808000 1.33713145 0.00089230 3708 1514332800 2017.12.27 00:00 1.33734000 1.33738000 1.33729000 1.33746000 1.33715512 0.00089908 391 1514336400 2017.12.27 01:00 1.33737000 1.33739000 1.33707000 1.33748000 1.33717749 0.00090516 1730 1514340000 2017.12.27 02:00 1.33741000 1.33731000 1.33726000 1.33763000 1.33719011 0.00090866 2940 1514343600 2017.12.27 03:00 1.33731000 1.33739000 1.33720000 1.33749000 1.33720915 0.00091413 3325 1514347200 2017.12.27 04:00 1.33739000 1.33760000 1.33675000 1.33794000 1.33724637 0.00092773 3860 1514350800 2017.12.27 05:00 1.33759000 1.33764000 1.33702000 1.33792000 1.33728386 0.00094168 3224 1514354400 2017.12.27 06:00 1.33764000 1.33781000 1.33753000 1.33797000 1.33733397 0.00096385 2895 1514358000 2017.12.27 07:00 1.33781000 1.33778000 1.33757000 1.33799000 1.33737645 0.00095687 2577 1514361600 2017.12.27 08:00 1.33779000 1.33824000 1.33778000 1.33869000 1.33745869 0.00097009 3323 1514365200 2017.12.27 09:00 1.33824000 1.33879000 1.33780000 1.33893000 1.33758548 0.00094409 6174 1514368800 2017.12.27 10:00 1.33877000 1.33917000 1.33844000 1.33941000 1.33773639 0.00096543 9963 1514372400 2017.12.27 11:00 1.33917000 1.34081000 1.33873000 1.34145000 1.33802911 0.00104995 10233 1514376000 2017.12.27 12:00 1.34081000 1.34084000 1.33983000 1.34139000 1.33829682 0.00113927 8277 1514379600 2017.12.27 13:00 1.34083000 1.34128000 1.34078000 1.34226000 1.33858093 0.00129007 9638 1514383200 2017.12.27 14:00 1.34129000 1.34226000 1.34073000 1.34243000 1.33893132 0.00152032 9687 1514386800 2017.12.27 15:00 1.34226000 1.34186000 1.34146000 1.34296000 1.33921024 0.00169667 10303 1514390400 2017.12.27 16:00 1.34183000 1.34130000 1.34084000 1.34205000 1.33940926 0.00180389 10148 1514394000 2017.12.27 17:00 1.34127000 1.33993000 1.33971000 1.34184000 1.33945886 0.00177499 10283 1514397600 2017.12.27 18:00 1.33993000 1.34021000 1.33890000 1.34029000 1.33953040 0.00175722 9810 1514401200 2017.12.27 19:00 1.34021000 1.33979000 1.33949000 1.34033000 1.33955512 0.00169994 5861 1514404800 2017.12.27 20:00 1.33978000 1.33971000 1.33911000 1.34002000 1.33956987 0.00163112 6073 1514408400 2017.12.27 21:00 1.33971000 1.33909000 1.33903000 1.34009000 1.33952417 0.00155716 6305 1514412000 2017.12.27 22:00 1.33909000 1.34020000 1.33909000 1.34051000 1.33958853 0.00148282 4485 1514415600 2017.12.27 23:00 1.34020000 1.34002000 1.33986000 1.34027000 1.33962963 0.00139913 2850 1514419200 2017.12.28 00:00 1.33880000 1.34002000 1.33864000 1.34130000 1.33966680 0.00132104 2551 1514422800 2017.12.28 01:00 1.34007000 1.34025000 1.34004000 1.34087000 1.33972235 0.00123546 4566 1514426400 2017.12.28 02:00 1.34026000 1.34077000 1.33978000 1.34088000 1.33982212 0.00115317 4696 1514430000 2017.12.28 03:00 1.34075000 1.34171000 1.34056000 1.34185000 1.34000192 0.00107493 3703 1514433600 2017.12.28 04:00 1.34171000 1.34172000 1.34139000 1.34203000 1.34016555 0.00100799 4350 1514437200 2017.12.28 05:00 1.34173000 1.34194000 1.34157000 1.34215000 1.34033454 0.00097248 2308 1514440800 2017.12.28 06:00 1.34194000 1.34244000 1.34192000 1.34244000 1.34053506 0.00097473 3469 1514444400 2017.12.28 07:00 1.34243000 1.34389000 1.34217000 1.34392000 1.34085458 0.00115701 4636 1514448000 2017.12.28 08:00 1.34389000 1.34390000 1.34317000 1.34400000 1.34114462 0.00131748 3018 1514451600 2017.12.28 09:00 1.34390000 1.34511000 1.34372000 1.34512000 1.34152228 0.00159429 6477 1514455200 2017.12.28 10:00 1.34511000 1.34532000 1.34459000 1.34567000 1.34188396 0.00184724 8229 1514458800 2017.12.28 11:00 1.34531000 1.34473000 1.34451000 1.34561000 1.34215501 0.00201080 7260 1514462400 2017.12.28 12:00 1.34472000 1.34406000 1.34387000 1.34556000 1.34233644 0.00209082 8671 1514466000 2017.12.28 13:00 1.34407000 1.34340000 1.34309000 1.34438000 1.34243773 0.00205776 6479 1514469600 2017.12.28 14:00 1.34340000 1.34378000 1.34303000 1.34414000 1.34256557 0.00204473 8010 1514473200 2017.12.28 15:00 1.34380000 1.34380000 1.34361000 1.34444000 1.34268313 0.00198742 8398 1514476800 2017.12.28 16:00 1.34381000 1.34475000 1.34346000 1.34507000 1.34287998 0.00195310 10290 1514480400 2017.12.28 17:00 1.34475000 1.34354000 1.34350000 1.34560000 1.34294284 0.00177095 8125 1514484000 2017.12.28 18:00 1.34355000 1.34499000 1.34354000 1.34532000 1.34313780 0.00172703 8989 1514487600 2017.12.28 19:00 1.34498000 1.34474000 1.34433000 1.34539000 1.34329039 0.00161745 7343 1514491200 2017.12.28 20:00 1.34473000 1.34521000 1.34451000 1.34542000 1.34347321 0.00149046 6523 1514494800 2017.12.28 21:00 1.34521000 1.34447000 1.34401000 1.34525000 1.34356815 0.00130961 4905 1514498400 2017.12.28 22:00 1.34447000 1.34427000 1.34392000 1.34455000 1.34363499 0.00114450 4539 1514502000 2017.12.28 23:00 1.34428000 1.34424000 1.34390000 1.34450000 1.34369261 0.00104997 2029 1514505600 2017.12.29 00:00 1.34302000 1.34301000 1.34266000 1.34483000 1.34362760 0.00099282 5605 1514509200 2017.12.29 01:00 1.34298000 1.34396000 1.34298000 1.34398000 1.34365926 0.00090267 2559 1514512800 2017.12.29 02:00 1.34396000 1.34467000 1.34383000 1.34499000 1.34375552 0.00082403 3018 1514516400 2017.12.29 03:00 1.34468000 1.34482000 1.34450000 1.34536000 1.34385690 0.00079174 4167 1514520000 2017.12.29 04:00 1.34483000 1.34515000 1.34436000 1.34536000 1.34398005 0.00076910 3770 1514523600 2017.12.29 05:00 1.34515000 1.34562000 1.34505000 1.34595000 1.34413624 0.00073965 3262 1514527200 2017.12.29 06:00 1.34561000 1.34585000 1.34541000 1.34587000 1.34429945 0.00073966 2047 1514530800 2017.12.29 07:00 1.34586000 1.34607000 1.34515000 1.34619000 1.34446807 0.00080537 2721 1514534400 2017.12.29 08:00 1.34610000 1.34664000 1.34598000 1.34674000 1.34467492 0.00091875 3449 1514538000 2017.12.29 09:00 1.34663000 1.34691000 1.34636000 1.34725000 1.34488779 0.00099712 6469 1514541600 2017.12.29 10:00 1.34690000 1.35062000 1.34687000 1.35088000 1.34543371 0.00160297 12308 1514545200 2017.12.29 11:00 1.35061000 1.35022000 1.34997000 1.35124000 1.34588955 0.00193397 9733 1514548800 2017.12.29 12:00 1.35023000 1.34964000 1.34900000 1.35039000 1.34624674 0.00214913 8741 1514552400 2017.12.29 13:00 1.34963000 1.35096000 1.34963000 1.35108000 1.34669562 0.00238615 7106 1514556000 2017.12.29 14:00 1.35099000 1.35162000 1.35078000 1.35194000 1.34716461 0.00268805 9009 1514559600 2017.12.29 15:00 1.35162000 1.35253000 1.35124000 1.35280000 1.34767560 0.00299670 8790 1514563200 2017.12.29 16:00 1.35254000 1.35172000 1.35137000 1.35273000 1.34806078 0.00316982 8553 1514566800 2017.12.29 17:00 1.35171000 1.35292000 1.35086000 1.35443000 1.34852356 0.00335414 12436 1514570400 2017.12.29 18:00 1.35292000 1.35273000 1.35125000 1.35295000 1.34892417 0.00343720 11989 1514574000 2017.12.29 19:00 1.35274000 1.35235000 1.35218000 1.35363000 1.34925044 0.00342815 7281 1514577600 2017.12.29 20:00 1.35236000 1.35249000 1.35186000 1.35256000 1.34955897 0.00326450 5368 1514581200 2017.12.29 21:00 1.35249000 1.35169000 1.35154000 1.35249000 1.34976193 0.00307876 3734 1514584800 2017.12.29 22:00 1.35173000 1.35003000 1.34998000 1.35178000 1.34978746 0.00286330 4748 1514588400 2017.12.29 23:00 1.35003000 1.35061000 1.34952000 1.35070000 1.34986580 0.00264572 3531 1514851200 2018.01.02 00:00 1.35066000 1.35116000 1.34906000 1.35179000 1.34998905 0.00243401 309 1514854800 2018.01.02 01:00 1.35129000 1.35107000 1.35048000 1.35195000 1.35009200 0.00222624 6317 1514858400 2018.01.02 02:00 1.35108000 1.35127000 1.35103000 1.35196000 1.35020419 0.00200259 3422 1514862000 2018.01.02 03:00 1.35125000 1.35133000 1.35113000 1.35219000 1.35031141 0.00175385 5913 1514865600 2018.01.02 04:00 1.35133000 1.35123000 1.35082000 1.35161000 1.35039890 0.00151798 4069 1514869200 2018.01.02 05:00 1.35123000 1.35172000 1.35121000 1.35232000 1.35052472 0.00124417 3741 1514872800 2018.01.02 06:00 1.35173000 1.35136000 1.35123000 1.35195000 1.35060427 0.00120179 2652 1514876400 2018.01.02 07:00 1.35137000 1.35226000 1.35133000 1.35234000 1.35076195 0.00114257 2842 1514880000 2018.01.02 08:00 1.35225000 1.35211000 1.35176000 1.35257000 1.35089034 0.00105820 4932 1514883600 2018.01.02 09:00 1.35211000 1.35344000 1.35203000 1.35371000 1.35113316 0.00103466 10049 1514887200 2018.01.02 10:00 1.35341000 1.35535000 1.35332000 1.35582000 1.35153477 0.00119921 12452 1514890800 2018.01.02 11:00 1.35533000 1.35485000 1.35420000 1.35664000 1.35185050 0.00130025 11083 1514894400 2018.01.02 12:00 1.35485000 1.35571000 1.35398000 1.35589000 1.35221808 0.00150034 11638 1514898000 2018.01.02 13:00 1.35569000 1.35508000 1.35396000 1.35614000 1.35249064 0.00161722 9484 1514901600 2018.01.02 14:00 1.35509000 1.35618000 1.35498000 1.35679000 1.35284201 0.00183430 10021 1514905200 2018.01.02 15:00 1.35619000 1.35573000 1.35533000 1.35654000 1.35311705 0.00197609 9183 1514908800 2018.01.02 16:00 1.35572000 1.35475000 1.35449000 1.35585000 1.35327257 0.00203148 11358 1514912400 2018.01.02 17:00 1.35476000 1.35788000 1.35423000 1.35849000 1.35371138 0.00231473 14161 1514916000 2018.01.02 18:00 1.35790000 1.35948000 1.35738000 1.35978000 1.35426077 0.00259559 12169 1514919600 2018.01.02 19:00 1.35947000 1.35841000 1.35815000 1.36004000 1.35465593 0.00269798 7884 1514923200 2018.01.02 20:00 1.35841000 1.35897000 1.35815000 1.35902000 1.35506680 0.00282317 4817 1514926800 2018.01.02 21:00 1.35897000 1.35961000 1.35897000 1.35964000 1.35549948 0.00293097 3950 1514930400 2018.01.02 22:00 1.35961000 1.35965000 1.35942000 1.36002000 1.35589477 0.00298446 4924 1514934000 2018.01.02 23:00 1.35963000 1.35933000 1.35926000 1.35989000 1.35622193 0.00295282 3869 1514937600 2018.01.03 00:00 1.35868000 1.35898000 1.35854000 1.35922000 1.35648461 0.00283139 1185 1514941200 2018.01.03 01:00 1.35898000 1.35941000 1.35897000 1.35980000 1.35676322 0.00272384 3981 1514944800 2018.01.03 02:00 1.35944000 1.35952000 1.35889000 1.35991000 1.35702577 0.00252405 3907 1514948400 2018.01.03 03:00 1.35953000 1.36027000 1.35883000 1.36055000 1.35733474 0.00239318 4869 1514952000 2018.01.03 04:00 1.36026000 1.35903000 1.35886000 1.36026000 1.35749620 0.00211009 4785 1514955600 2018.01.03 05:00 1.35903000 1.35948000 1.35892000 1.35976000 1.35768513 0.00192768 2240 1514959200 2018.01.03 06:00 1.35948000 1.35987000 1.35946000 1.36038000 1.35789321 0.00188380 2957 1514962800 2018.01.03 07:00 1.35986000 1.36057000 1.35971000 1.36075000 1.35814814 0.00180355 2843 1514966400 2018.01.03 08:00 1.36057000 1.35952000 1.35939000 1.36127000 1.35827880 0.00171823 7693 1514970000 2018.01.03 09:00 1.35954000 1.35944000 1.35878000 1.35998000 1.35838939 0.00155054 9099 1514973600 2018.01.03 10:00 1.35943000 1.35934000 1.35887000 1.36016000 1.35847992 0.00145252 9854 1514977200 2018.01.03 11:00 1.35934000 1.35856000 1.35822000 1.35972000 1.35848755 0.00131247 9091 1514980800 2018.01.03 12:00 1.35856000 1.35755000 1.35701000 1.35927000 1.35839826 0.00110047 10903 1514984400 2018.01.03 13:00 1.35755000 1.35626000 1.35598000 1.35783000 1.35819461 0.00133377 10079 1514988000 2018.01.03 14:00 1.35626000 1.35636000 1.35565000 1.35692000 1.35801989 0.00147610 7400 1514991600 2018.01.03 15:00 1.35637000 1.35617000 1.35541000 1.35672000 1.35784371 0.00163755 8353 1514995200 2018.01.03 16:00 1.35617000 1.35331000 1.35294000 1.35622000 1.35741193 0.00212023 10552 1514998800 2018.01.03 17:00 1.35332000 1.35147000 1.34937000 1.35332000 1.35684603 0.00269005 14403 1515002400 2018.01.03 18:00 1.35147000 1.35197000 1.35069000 1.35259000 1.35638165 0.00302535 8872 1515006000 2018.01.03 19:00 1.35194000 1.35261000 1.35174000 1.35270000 1.35602244 0.00321725 5122 1515009600 2018.01.03 20:00 1.35259000 1.35219000 1.35168000 1.35262000 1.35565745 0.00340594 4067 1515013200 2018.01.03 21:00 1.35219000 1.35168000 1.35028000 1.35251000 1.35527864 0.00355879 9959 1515016800 2018.01.03 22:00 1.35169000 1.35108000 1.35098000 1.35232000 1.35487877 0.00369498 5615 1515020400 2018.01.03 23:00 1.35108000 1.35170000 1.35089000 1.35181000 1.35457603 0.00366329 3535 1515024000 2018.01.04 00:00 1.35095000 1.35109000 1.35095000 1.35158000 1.35424403 0.00371032 743 1515027600 2018.01.04 01:00 1.35112000 1.35107000 1.35084000 1.35144000 1.35394174 0.00367458 3232 1515031200 2018.01.04 02:00 1.35109000 1.35109000 1.35055000 1.35119000 1.35367015 0.00355123 4048 1515034800 2018.01.04 03:00 1.35110000 1.35113000 1.35077000 1.35158000 1.35342823 0.00329521 5044 1515038400 2018.01.04 04:00 1.35114000 1.35197000 1.35112000 1.35211000 1.35328935 0.00303848 4729 1515042000 2018.01.04 05:00 1.35197000 1.35180000 1.35147000 1.35206000 1.35314751 0.00274024 3568 1515045600 2018.01.04 06:00 1.35180000 1.35200000 1.35178000 1.35232000 1.35303822 0.00237670 3342 1515049200 2018.01.04 07:00 1.35198000 1.35162000 1.35135000 1.35205000 1.35290315 0.00203796 3457 1515052800 2018.01.04 08:00 1.35161000 1.35214000 1.35155000 1.35304000 1.35283047 0.00174357 6021 1515056400 2018.01.04 09:00 1.35216000 1.35180000 1.35158000 1.35269000 1.35273233 0.00154706 7505 1515060000 2018.01.04 10:00 1.35182000 1.35402000 1.35164000 1.35408000 1.35285497 0.00141050 9676 1515063600 2018.01.04 11:00 1.35400000 1.35445000 1.35341000 1.35504000 1.35300687 0.00135912 9446 1515067200 2018.01.04 12:00 1.35444000 1.35484000 1.35400000 1.35555000 1.35318146 0.00153709 8347 1515070800 2018.01.04 13:00 1.35485000 1.35553000 1.35442000 1.35556000 1.35340513 0.00171500 8357 1515074400 2018.01.04 14:00 1.35553000 1.35475000 1.35467000 1.35598000 1.35353321 0.00178757 7958 1515078000 2018.01.04 15:00 1.35475000 1.35342000 1.35329000 1.35481000 1.35352243 0.00176934 12940 1515081600 2018.01.04 16:00 1.35343000 1.35468000 1.35311000 1.35504000 1.35363267 0.00182370 11793 1515085200 2018.01.04 17:00 1.35462000 1.35526000 1.35407000 1.35585000 1.35378766 0.00188639 11965 1515088800 2018.01.04 18:00 1.35521000 1.35375000 1.35366000 1.35561000 1.35378407 0.00178484 11287 1515092400 2018.01.04 19:00 1.35374000 1.35464000 1.35363000 1.35512000 1.35386559 0.00176947 6543 1515096000 2018.01.04 20:00 1.35464000 1.35421000 1.35375000 1.35509000 1.35389839 0.00167211 5426 1515099600 2018.01.04 21:00 1.35422000 1.35547000 1.35417000 1.35558000 1.35404807 0.00163784 4689 1515103200 2018.01.04 22:00 1.35547000 1.35527000 1.35494000 1.35561000 1.35416444 0.00155845 4126 1515106800 2018.01.04 23:00 1.35527000 1.35514000 1.35497000 1.35538000 1.35425735 0.00144404 2908 1515110400 2018.01.05 00:00 1.35472000 1.35483000 1.35429000 1.35515000 1.35431189 0.00136864 791 1515114000 2018.01.05 01:00 1.35476000 1.35514000 1.35455000 1.35543000 1.35439076 0.00127438 3060 1515117600 2018.01.05 02:00 1.35513000 1.35639000 1.35495000 1.35668000 1.35458116 0.00125826 5177 1515121200 2018.01.05 03:00 1.35640000 1.35561000 1.35547000 1.35647000 1.35467915 0.00110004 3841 1515124800 2018.01.05 04:00 1.35562000 1.35602000 1.35553000 1.35612000 1.35480685 0.00098642 3168 1515128400 2018.01.05 05:00 1.35602000 1.35656000 1.35589000 1.35682000 1.35497381 0.00079898 3313 1515132000 2018.01.05 06:00 1.35655000 1.35657000 1.35613000 1.35660000 1.35512583 0.00083484 2586 1515135600 2018.01.05 07:00 1.35656000 1.35701000 1.35654000 1.35734000 1.35530528 0.00091523 4322 1515139200 2018.01.05 08:00 1.35701000 1.35580000 1.35565000 1.35772000 1.35535239 0.00091735 6582 1515142800 2018.01.05 09:00 1.35580000 1.35485000 1.35484000 1.35623000 1.35530455 0.00092024 8530 1515146400 2018.01.05 10:00 1.35484000 1.35416000 1.35384000 1.35534000 1.35519554 0.00094581 9721 1515150000 2018.01.05 11:00 1.35416000 1.35302000 1.35232000 1.35448000 1.35498835 0.00101303 8740 1515153600 2018.01.05 12:00 1.35302000 1.35388000 1.35266000 1.35417000 1.35488279 0.00106503 8138 1515157200 2018.01.05 13:00 1.35390000 1.35475000 1.35375000 1.35482000 1.35487014 0.00106539 5699 1515160800 2018.01.05 14:00 1.35475000 1.35544000 1.35447000 1.35577000 1.35492442 0.00102547 7323 1515164400 2018.01.05 15:00 1.35543000 1.35655000 1.35481000 1.35823000 1.35507923 0.00103777 16746 1515168000 2018.01.05 16:00 1.35657000 1.35461000 1.35430000 1.35669000 1.35503454 0.00103764 16462 1515171600 2018.01.05 17:00 1.35461000 1.35623000 1.35446000 1.35676000 1.35514840 0.00103458 15106 1515175200 2018.01.05 18:00 1.35624000 1.35616000 1.35576000 1.35702000 1.35524474 0.00103666 10274 1515178800 2018.01.05 19:00 1.35620000 1.35639000 1.35587000 1.35684000 1.35535381 0.00104701 6158 1515182400 2018.01.05 20:00 1.35640000 1.35685000 1.35608000 1.35691000 1.35549631 0.00106992 3978 1515186000 2018.01.05 21:00 1.35685000 1.35656000 1.35648000 1.35729000 1.35559761 0.00108163 3791 1515189600 2018.01.05 22:00 1.35656000 1.35673000 1.35641000 1.35695000 1.35570546 0.00109311 3708 1515193200 2018.01.05 23:00 1.35673000 1.35658000 1.35636000 1.35674000 1.35578875 0.00111109 2802 1515369600 2018.01.08 00:00 1.35518000 1.35688000 1.35518000 1.35696000 1.35589268 0.00114202 725 1515373200 2018.01.08 01:00 1.35688000 1.35759000 1.35688000 1.35789000 1.35605433 0.00121335 2773 1515376800 2018.01.08 02:00 1.35761000 1.35722000 1.35697000 1.35774000 1.35616534 0.00125765 3314 1515380400 2018.01.08 03:00 1.35722000 1.35791000 1.35707000 1.35855000 1.35633150 0.00134585 5031 1515384000 2018.01.08 04:00 1.35790000 1.35719000 1.35679000 1.35839000 1.35641326 0.00137790 4527 1515387600 2018.01.08 05:00 1.35718000 1.35683000 1.35632000 1.35719000 1.35645295 0.00134663 2921 1515391200 2018.01.08 06:00 1.35683000 1.35591000 1.35570000 1.35683000 1.35640124 0.00124019 3530 1515394800 2018.01.08 07:00 1.35591000 1.35561000 1.35522000 1.35647000 1.35632589 0.00099357 3842 1515398400 2018.01.08 08:00 1.35560000 1.35468000 1.35461000 1.35589000 1.35616913 0.00092220 4306 1515402000 2018.01.08 09:00 1.35468000 1.35389000 1.35389000 1.35489000 1.35595207 0.00105323 7642 1515405600 2018.01.08 10:00 1.35390000 1.35414000 1.35323000 1.35448000 1.35577950 0.00117665 8065 1515409200 2018.01.08 11:00 1.35414000 1.35277000 1.35253000 1.35421000 1.35549288 0.00142729 5753 1515412800 2018.01.08 12:00 1.35277000 1.35460000 1.35229000 1.35492000 1.35540784 0.00146207 9201 1515416400 2018.01.08 13:00 1.35460000 1.35405000 1.35388000 1.35545000 1.35527852 0.00153200 7410 1515420000 2018.01.08 14:00 1.35406000 1.35470000 1.35396000 1.35534000 1.35522343 0.00154640 9111 1515423600 2018.01.08 15:00 1.35468000 1.35426000 1.35359000 1.35497000 1.35513167 0.00157300 8746 1515427200 2018.01.08 16:00 1.35427000 1.35529000 1.35400000 1.35557000 1.35514675 0.00152051 9919 1515430800 2018.01.08 17:00 1.35529000 1.35807000 1.35491000 1.35815000 1.35542515 0.00154394 9145 1515434400 2018.01.08 18:00 1.35805000 1.35652000 1.35627000 1.35850000 1.35552943 0.00151820 8859 1515438000 2018.01.08 19:00 1.35653000 1.35589000 1.35560000 1.35681000 1.35556377 0.00149857 7166 1515441600 2018.01.08 20:00 1.35590000 1.35641000 1.35574000 1.35670000 1.35564436 0.00147757 4734 1515445200 2018.01.08 21:00 1.35641000 1.35646000 1.35609000 1.35671000 1.35572204 0.00142724 3928 1515448800 2018.01.08 22:00 1.35649000 1.35653000 1.35597000 1.35659000 1.35579899 0.00140868 3329 1515452400 2018.01.08 23:00 1.35653000 1.35670000 1.35649000 1.35685000 1.35588480 0.00136255 2121 1515456000 2018.01.09 00:00 1.35648000 1.35695000 1.35564000 1.35705000 1.35598625 0.00138341 922 1515459600 2018.01.09 01:00 1.35692000 1.35698000 1.35666000 1.35712000 1.35608089 0.00142293 2258 1515463200 2018.01.09 02:00 1.35698000 1.35664000 1.35640000 1.35722000 1.35613414 0.00144829 3071 1515466800 2018.01.09 03:00 1.35666000 1.35704000 1.35575000 1.35723000 1.35622041 0.00148980 6234 1515470400 2018.01.09 04:00 1.35703000 1.35812000 1.35703000 1.35819000 1.35640132 0.00157034 5668 1515474000 2018.01.09 05:00 1.35812000 1.35783000 1.35761000 1.35822000 1.35653739 0.00154307 2903 1515477600 2018.01.09 06:00 1.35783000 1.35712000 1.35701000 1.35784000 1.35659288 0.00146872 2363 1515481200 2018.01.09 07:00 1.35712000 1.35746000 1.35702000 1.35770000 1.35667546 0.00122712 3103 1515484800 2018.01.09 08:00 1.35747000 1.35617000 1.35616000 1.35758000 1.35662732 0.00113347 5495 1515488400 2018.01.09 09:00 1.35618000 1.35467000 1.35440000 1.35669000 1.35644091 0.00106203 10224 1515492000 2018.01.09 10:00 1.35467000 1.35186000 1.35162000 1.35481000 1.35600463 0.00146127 12657 1515495600 2018.01.09 11:00 1.35187000 1.35301000 1.35138000 1.35325000 1.35571943 0.00163504 9632 1515499200 2018.01.09 12:00 1.35298000 1.35322000 1.35228000 1.35356000 1.35548139 0.00180378 7428 1515502800 2018.01.09 13:00 1.35321000 1.35376000 1.35263000 1.35400000 1.35531745 0.00180356 6713 1515506400 2018.01.09 14:00 1.35375000 1.35234000 1.35216000 1.35418000 1.35503388 0.00198848 6553 1515510000 2018.01.09 15:00 1.35234000 1.35167000 1.35112000 1.35244000 1.35471351 0.00221689 8041 1515513600 2018.01.09 16:00 1.35167000 1.35102000 1.35058000 1.35272000 1.35436175 0.00244404 10376 1515517200 2018.01.09 17:00 1.35100000 1.35241000 1.35073000 1.35292000 1.35417587 0.00249867 10898 1515520800 2018.01.09 18:00 1.35242000 1.35165000 1.35110000 1.35245000 1.35393531 0.00258037 8820 1515524400 2018.01.09 19:00 1.35166000 1.35268000 1.35165000 1.35328000 1.35381575 0.00255643 6415 1515528000 2018.01.09 20:00 1.35267000 1.35361000 1.35207000 1.35374000 1.35379616 0.00246415 4431 1515531600 2018.01.09 21:00 1.35361000 1.35338000 1.35305000 1.35385000 1.35375652 0.00236939 5238 1515535200 2018.01.09 22:00 1.35338000 1.35397000 1.35316000 1.35402000 1.35377686 0.00227706 4401 1515538800 2018.01.09 23:00 1.35396000 1.35396000 1.35368000 1.35417000 1.35379430 0.00215568 2661 1515542400 2018.01.10 00:00 1.35401000 1.35409000 1.35368000 1.35420000 1.35382246 0.00192783 557 1515546000 2018.01.10 01:00 1.35409000 1.35300000 1.35295000 1.35409000 1.35374413 0.00170622 2917 1515549600 2018.01.10 02:00 1.35301000 1.35326000 1.35287000 1.35383000 1.35369802 0.00152307 4631 1515553200 2018.01.10 03:00 1.35330000 1.35359000 1.35260000 1.35362000 1.35368774 0.00126565 7923 1515556800 2018.01.10 04:00 1.35359000 1.35374000 1.35345000 1.35383000 1.35369271 0.00114033 3887 1515560400 2018.01.10 05:00 1.35373000 1.35331000 1.35327000 1.35384000 1.35365626 0.00109956 2206 1515564000 2018.01.10 06:00 1.35330000 1.35327000 1.35323000 1.35350000 1.35361948 0.00100583 3074 1515567600 2018.01.10 07:00 1.35327000 1.35186000 1.35168000 1.35331000 1.35345191 0.00098227 4563 1515571200 2018.01.10 08:00 1.35186000 1.35164000 1.35128000 1.35221000 1.35327934 0.00098450 7907 1515574800 2018.01.10 09:00 1.35161000 1.35083000 1.35071000 1.35316000 1.35304607 0.00103520 11022 1515578400 2018.01.10 10:00 1.35082000 1.35149000 1.35070000 1.35201000 1.35289788 0.00104573 10411 1515582000 2018.01.10 11:00 1.35150000 1.34980000 1.34931000 1.35268000 1.35260284 0.00119407 11122 1515585600 2018.01.10 12:00 1.34981000 1.35405000 1.34817000 1.35441000 1.35274067 0.00117284 21123 1515589200 2018.01.10 13:00 1.35406000 1.35531000 1.35401000 1.35621000 1.35298536 0.00129231 18661 1515592800 2018.01.10 14:00 1.35530000 1.35275000 1.35265000 1.35593000 1.35296295 0.00125853 14460 1515596400 2018.01.10 15:00 1.35276000 1.35257000 1.35206000 1.35374000 1.35292552 0.00126089 13296 1515600000 2018.01.10 16:00 1.35259000 1.35140000 1.35081000 1.35401000 1.35278024 0.00129841 14545 1515603600 2018.01.10 17:00 1.35141000 1.35333000 1.35115000 1.35370000 1.35283259 0.00129510 13603 1515607200 2018.01.10 18:00 1.35332000 1.35117000 1.35048000 1.35338000 1.35267425 0.00131930 12336 1515610800 2018.01.10 19:00 1.35117000 1.35167000 1.35102000 1.35202000 1.35257861 0.00130557 7507 1515614400 2018.01.10 20:00 1.35167000 1.35181000 1.35150000 1.35214000 1.35250541 0.00126987 6738 1515618000 2018.01.10 21:00 1.35180000 1.35104000 1.35041000 1.35191000 1.35236585 0.00130240 10788 1515621600 2018.01.10 22:00 1.35104000 1.35122000 1.35067000 1.35144000 1.35225672 0.00131065 7795 1515625200 2018.01.10 23:00 1.35125000 1.35072000 1.35054000 1.35126000 1.35211036 0.00131791 3554 1515628800 2018.01.11 00:00 1.35029000 1.35064000 1.35029000 1.35113000 1.35197033 0.00130354 696 1515632400 2018.01.11 01:00 1.35065000 1.35117000 1.35059000 1.35137000 1.35189411 0.00127852 2845 1515636000 2018.01.11 02:00 1.35116000 1.35106000 1.35017000 1.35123000 1.35181467 0.00124995 6667 1515639600 2018.01.11 03:00 1.35105000 1.35126000 1.35079000 1.35167000 1.35176184 0.00125429 8269 1515643200 2018.01.11 04:00 1.35125000 1.35141000 1.35104000 1.35156000 1.35172833 0.00125619 4622 1515646800 2018.01.11 05:00 1.35140000 1.35044000 1.34973000 1.35162000 1.35160564 0.00127772 8660 1515650400 2018.01.11 06:00 1.35044000 1.34906000 1.34851000 1.35044000 1.35136319 0.00141741 5109 1515654000 2018.01.11 07:00 1.34906000 1.35002000 1.34880000 1.35047000 1.35123527 0.00143363 5482 1515657600 2018.01.11 08:00 1.35001000 1.34885000 1.34877000 1.35002000 1.35100810 0.00143007 6112 1515661200 2018.01.11 09:00 1.34882000 1.34847000 1.34733000 1.34938000 1.35076638 0.00122387 9666 1515664800 2018.01.11 10:00 1.34847000 1.34776000 1.34746000 1.34896000 1.35048006 0.00135190 10105 1515668400 2018.01.11 11:00 1.34776000 1.34870000 1.34743000 1.34940000 1.35031053 0.00135038 10180 1515672000 2018.01.11 12:00 1.34870000 1.34935000 1.34862000 1.34975000 1.35021905 0.00135851 8928 1515675600 2018.01.11 13:00 1.34935000 1.34624000 1.34600000 1.34977000 1.34984009 0.00148625 8961 1515679200 2018.01.11 14:00 1.34615000 1.34844000 1.34580000 1.34916000 1.34970675 0.00150666 20691 1515682800 2018.01.11 15:00 1.34844000 1.35246000 1.34805000 1.35255000 1.34996896 0.00153888 22179 1515686400 2018.01.11 16:00 1.35246000 1.35410000 1.35225000 1.35446000 1.35036240 0.00175713 12779 1515690000 2018.01.11 17:00 1.35412000 1.35352000 1.35329000 1.35479000 1.35066312 0.00192987 14594 1515693600 2018.01.11 18:00 1.35352000 1.35420000 1.35334000 1.35549000 1.35099997 0.00215162 10449 1515697200 2018.01.11 19:00 1.35421000 1.35448000 1.35358000 1.35453000 1.35133140 0.00237030 6575 1515700800 2018.01.11 20:00 1.35447000 1.35339000 1.35332000 1.35512000 1.35152745 0.00246676 7843 1515704400 2018.01.11 21:00 1.35340000 1.35391000 1.35292000 1.35391000 1.35175436 0.00259201 5280 1515708000 2018.01.11 22:00 1.35390000 1.35355000 1.35329000 1.35398000 1.35192538 0.00267387 4041 1515711600 2018.01.11 23:00 1.35354000 1.35398000 1.35301000 1.35401000 1.35212106 0.00277369 3800 1515715200 2018.01.12 00:00 1.35320000 1.35389000 1.35320000 1.35429000 1.35228953 0.00285475 1642 1515718800 2018.01.12 01:00 1.35380000 1.35411000 1.35361000 1.35434000 1.35246290 0.00291109 3910 1515722400 2018.01.12 02:00 1.35413000 1.35588000 1.35399000 1.35646000 1.35278834 0.00300657 8341 1515726000 2018.01.12 03:00 1.35587000 1.35467000 1.35456000 1.35590000 1.35296755 0.00302471 6237 1515729600 2018.01.12 04:00 1.35467000 1.35469000 1.35415000 1.35509000 1.35313159 0.00294938 4793 1515733200 2018.01.12 05:00 1.35470000 1.35491000 1.35449000 1.35511000 1.35330096 0.00282407 3601 1515736800 2018.01.12 06:00 1.35490000 1.35492000 1.35448000 1.35497000 1.35345516 0.00258791 4501 1515740400 2018.01.12 07:00 1.35493000 1.35429000 1.35399000 1.35512000 1.35353467 0.00237501 3899 1515744000 2018.01.12 08:00 1.35429000 1.35425000 1.35406000 1.35502000 1.35360279 0.00219109 5418 1515747600 2018.01.12 09:00 1.35425000 1.35451000 1.35407000 1.35567000 1.35368919 0.00144440 12046 1515751200 2018.01.12 10:00 1.35452000 1.35910000 1.35375000 1.35952000 1.35420451 0.00128983 20497 1515754800 2018.01.12 11:00 1.35909000 1.36121000 1.35908000 1.36210000 1.35487170 0.00187398 16023 1515758400 2018.01.12 12:00 1.36122000 1.36135000 1.36087000 1.36220000 1.35548868 0.00234649 8995 1515762000 2018.01.12 13:00 1.36136000 1.36394000 1.36131000 1.36408000 1.35629357 0.00301532 10401 1515765600 2018.01.12 14:00 1.36393000 1.36318000 1.36263000 1.36394000 1.35694942 0.00343267 9958 1515769200 2018.01.12 15:00 1.36318000 1.36568000 1.36112000 1.36928000 1.35778090 0.00403465 26247 1515772800 2018.01.12 16:00 1.36568000 1.36717000 1.36448000 1.36774000 1.35867510 0.00459310 18831 1515776400 2018.01.12 17:00 1.36717000 1.36888000 1.36651000 1.36902000 1.35964700 0.00519815 17760 1515780000 2018.01.12 18:00 1.36888000 1.36878000 1.36773000 1.36938000 1.36051681 0.00559176 15116 1515783600 2018.01.12 19:00 1.36878000 1.36914000 1.36779000 1.37001000 1.36133806 0.00590087 9916 1515787200 2018.01.12 20:00 1.36915000 1.37180000 1.36904000 1.37233000 1.36233444 0.00631956 11499 1515790800 2018.01.12 21:00 1.37179000 1.37355000 1.37149000 1.37365000 1.36340259 0.00675017 9644 1515794400 2018.01.12 22:00 1.37355000 1.37317000 1.37293000 1.37362000 1.36433282 0.00707993 4898 1515798000 2018.01.12 23:00 1.37316000 1.37321000 1.37271000 1.37445000 1.36517826 0.00719110 8494 1515974400 2018.01.15 00:00 1.37262000 1.37385000 1.37237000 1.37393000 1.36600414 0.00721325 1579 1515978000 2018.01.15 01:00 1.37391000 1.37312000 1.37304000 1.37430000 1.36668184 0.00706282 4001 1515981600 2018.01.15 02:00 1.37317000 1.37377000 1.37297000 1.37413000 1.36735691 0.00682555 8291 1515985200 2018.01.15 03:00 1.37377000 1.37415000 1.37343000 1.37495000 1.36800387 0.00640251 9798 1515988800 2018.01.15 04:00 1.37415000 1.37321000 1.37314000 1.37483000 1.36849969 0.00574467 7345 1515992400 2018.01.15 05:00 1.37321000 1.37401000 1.37314000 1.37414000 1.36902448 0.00493609 5748 1515996000 2018.01.15 06:00 1.37401000 1.37432000 1.37340000 1.37432000 1.36952882 0.00449881 5679 1515999600 2018.01.15 07:00 1.37432000 1.37474000 1.37384000 1.37553000 1.37002512 0.00416757 9668 1516003200 2018.01.15 08:00 1.37473000 1.37403000 1.37326000 1.37697000 1.37040654 0.00369708 8298 1516006800 2018.01.15 09:00 1.37403000 1.37551000 1.37313000 1.37579000 1.37089258 0.00343468 9223 1516010400 2018.01.15 10:00 1.37555000 1.37420000 1.37326000 1.37602000 1.37120757 0.00292800 11063 1516014000 2018.01.15 11:00 1.37419000 1.37912000 1.37410000 1.38087000 1.37196114 0.00283948 13841 1516017600 2018.01.15 12:00 1.37911000 1.37969000 1.37824000 1.38199000 1.37269722 0.00283061 14258 1516021200 2018.01.15 13:00 1.37970000 1.37718000 1.37708000 1.38000000 1.37312415 0.00270832 10013 1516024800 2018.01.15 14:00 1.37717000 1.37879000 1.37654000 1.37900000 1.37366376 0.00260242 8782 1516028400 2018.01.15 15:00 1.37880000 1.37982000 1.37752000 1.37992000 1.37425006 0.00251963 10098 1516032000 2018.01.15 16:00 1.37982000 1.38003000 1.37911000 1.38047000 1.37480053 0.00258357 10880 1516035600 2018.01.15 17:00 1.38003000 1.38015000 1.37790000 1.38021000 1.37531001 0.00269538 10588 1516039200 2018.01.15 18:00 1.38016000 1.38040000 1.37964000 1.38093000 1.37579477 0.00278165 10307 1516042800 2018.01.15 19:00 1.38041000 1.38107000 1.38024000 1.38172000 1.37629717 0.00287757 5645 1516046400 2018.01.15 20:00 1.38107000 1.38062000 1.38003000 1.38135000 1.37670887 0.00293110 4935 1516050000 2018.01.15 21:00 1.38062000 1.37937000 1.37909000 1.38103000 1.37696231 0.00284818 5985 1516053600 2018.01.15 22:00 1.37942000 1.37974000 1.37918000 1.37997000 1.37722685 0.00278746 3810 1516057200 2018.01.15 23:00 1.37973000 1.37956000 1.37938000 1.37980000 1.37744906 0.00271536 1498 1516060800 2018.01.16 00:00 1.37874000 1.37964000 1.37869000 1.37997000 1.37765772 0.00254692 1384 1516064400 2018.01.16 01:00 1.37962000 1.37939000 1.37919000 1.38013000 1.37782270 0.00240089 2779 1516068000 2018.01.16 02:00 1.37939000 1.37955000 1.37914000 1.38041000 1.37798720 0.00224976 5820 1516071600 2018.01.16 03:00 1.37956000 1.37995000 1.37837000 1.38009000 1.37817414 0.00210335 6153 1516075200 2018.01.16 04:00 1.37995000 1.38000000 1.37935000 1.38058000 1.37834803 0.00184645 6221 1516078800 2018.01.16 05:00 1.38000000 1.37828000 1.37827000 1.38000000 1.37834155 0.00173770 4399 1516082400 2018.01.16 06:00 1.37829000 1.37909000 1.37829000 1.37940000 1.37841283 0.00142115 4372 1516086000 2018.01.16 07:00 1.37910000 1.37882000 1.37877000 1.37935000 1.37845161 0.00138409 3561 1516089600 2018.01.16 08:00 1.37882000 1.37915000 1.37844000 1.38029000 1.37851812 0.00131316 8722 1516093200 2018.01.16 09:00 1.37919000 1.37874000 1.37755000 1.37991000 1.37853925 0.00126163 17640 1516096800 2018.01.16 10:00 1.37873000 1.37758000 1.37713000 1.37956000 1.37844790 0.00135172 14199 1516100400 2018.01.16 11:00 1.37760000 1.37652000 1.37556000 1.37880000 1.37826429 0.00151518 14552 1516104000 2018.01.16 12:00 1.37653000 1.37493000 1.37419000 1.37672000 1.37794674 0.00182888 13377 1516107600 2018.01.16 13:00 1.37492000 1.37472000 1.37444000 1.37596000 1.37763943 0.00206784 7900 1516111200 2018.01.16 14:00 1.37470000 1.37632000 1.37451000 1.37664000 1.37751377 0.00206210 10035 1516114800 2018.01.16 15:00 1.37629000 1.37642000 1.37531000 1.37656000 1.37740960 0.00196959 10070 1516118400 2018.01.16 16:00 1.37643000 1.37543000 1.37496000 1.37694000 1.37722107 0.00196936 14549 1516122000 2018.01.16 17:00 1.37544000 1.37746000 1.37534000 1.37782000 1.37724382 0.00190065 13144 1516125600 2018.01.16 18:00 1.37744000 1.37731000 1.37640000 1.37764000 1.37725012 0.00181449 9371 1516129200 2018.01.16 19:00 1.37731000 1.37720000 1.37682000 1.37793000 1.37724535 0.00174104 7048 1516132800 2018.01.16 20:00 1.37721000 1.37943000 1.37714000 1.37968000 1.37745341 0.00167021 6827 1516136400 2018.01.16 21:00 1.37943000 1.37934000 1.37914000 1.37995000 1.37763309 0.00163813 8819 1516140000 2018.01.16 22:00 1.37935000 1.37954000 1.37924000 1.37975000 1.37781470 0.00162780 5375 1516143600 2018.01.16 23:00 1.37953000 1.37908000 1.37891000 1.37954000 1.37793520 0.00158984 3394 1516147200 2018.01.17 00:00 1.37913000 1.37868000 1.37864000 1.37953000 1.37800614 0.00154281 1101 1516150800 2018.01.17 01:00 1.37868000 1.37972000 1.37868000 1.38000000 1.37816936 0.00162043 6182 1516154400 2018.01.17 02:00 1.37974000 1.38222000 1.37939000 1.38365000 1.37855514 0.00193311 12070 1516158000 2018.01.17 03:00 1.38222000 1.38161000 1.38134000 1.38231000 1.37884608 0.00213705 9107 1516161600 2018.01.17 04:00 1.38160000 1.37923000 1.37912000 1.38200000 1.37888264 0.00215117 6856 1516165200 2018.01.17 05:00 1.37924000 1.37891000 1.37857000 1.37986000 1.37888525 0.00215191 6886 1516168800 2018.01.17 06:00 1.37892000 1.37768000 1.37758000 1.37944000 1.37877046 0.00210907 5983 1516172400 2018.01.17 07:00 1.37766000 1.37755000 1.37691000 1.37836000 1.37865423 0.00203375 7780 1516176000 2018.01.17 08:00 1.37755000 1.37659000 1.37604000 1.37787000 1.37845763 0.00187734 8297 1516179600 2018.01.17 09:00 1.37660000 1.37592000 1.37568000 1.37835000 1.37821595 0.00176675 14540 1516183200 2018.01.17 10:00 1.37593000 1.37772000 1.37593000 1.37835000 1.37816872 0.00172310 15105 1516186800 2018.01.17 11:00 1.37773000 1.37943000 1.37733000 1.37954000 1.37828884 0.00168225 11404 1516190400 2018.01.17 12:00 1.37942000 1.37967000 1.37866000 1.38027000 1.37842038 0.00155628 11412 1516194000 2018.01.17 13:00 1.37967000 1.37855000 1.37852000 1.38071000 1.37843273 0.00153892 12007 1516197600 2018.01.17 14:00 1.37855000 1.37785000 1.37781000 1.37896000 1.37837723 0.00153806 9358 1516201200 2018.01.17 15:00 1.37786000 1.37930000 1.37761000 1.38005000 1.37846511 0.00150152 12080 1516204800 2018.01.17 16:00 1.37931000 1.37988000 1.37900000 1.38057000 1.37859986 0.00148416 13819 1516208400 2018.01.17 17:00 1.37989000 1.38345000 1.37930000 1.38378000 1.37906178 0.00175387 19673 1516212000 2018.01.17 18:00 1.38343000 1.38237000 1.38218000 1.38452000 1.37937685 0.00189198 15928 1516215600 2018.01.17 19:00 1.38239000 1.38498000 1.38213000 1.38500000 1.37991048 0.00228656 8598 1516219200 2018.01.17 20:00 1.38498000 1.39198000 1.38487000 1.39427000 1.38105996 0.00360859 16925 1516222800 2018.01.17 21:00 1.39198000 1.38799000 1.38765000 1.39200000 1.38171996 0.00403957 13678 1516226400 2018.01.17 22:00 1.38798000 1.38552000 1.38526000 1.38816000 1.38208187 0.00422113 13088 1516230000 2018.01.17 23:00 1.38552000 1.38275000 1.38215000 1.38571000 1.38214550 0.00424122 8654 1516233600 2018.01.18 00:00 1.38256000 1.38075000 1.38058000 1.38350000 1.38201260 0.00416630 2480 1516237200 2018.01.18 01:00 1.38075000 1.38248000 1.38064000 1.38317000 1.38205711 0.00411935 4523 1516240800 2018.01.18 02:00 1.38249000 1.38201000 1.38111000 1.38392000 1.38205263 0.00400060 11228 1516244400 2018.01.18 03:00 1.38201000 1.38184000 1.38116000 1.38253000 1.38203238 0.00386956 10461 1516248000 2018.01.18 04:00 1.38183000 1.38187000 1.38135000 1.38247000 1.38201691 0.00367251 7644 1516251600 2018.01.18 05:00 1.38186000 1.38078000 1.38054000 1.38198000 1.38189911 0.00342475 6825 1516255200 2018.01.18 06:00 1.38078000 1.38228000 1.38062000 1.38237000 1.38193539 0.00329183 6606 1516258800 2018.01.18 07:00 1.38227000 1.38336000 1.38222000 1.38340000 1.38207106 0.00323938 6805 1516262400 2018.01.18 08:00 1.38336000 1.38432000 1.38256000 1.38439000 1.38228525 0.00319813 7029 1516266000 2018.01.18 09:00 1.38432000 1.38305000 1.38049000 1.38477000 1.38235808 0.00307726 13834 1516269600 2018.01.18 10:00 1.38306000 1.38227000 1.38225000 1.38466000 1.38234969 0.00290987 13351 1516273200 2018.01.18 11:00 1.38228000 1.38427000 1.38209000 1.38461000 1.38253258 0.00279862 9345 1516276800 2018.01.18 12:00 1.38428000 1.38615000 1.38295000 1.38642000 1.38287710 0.00272633 9449 1516280400 2018.01.18 13:00 1.38615000 1.38833000 1.38535000 1.38890000 1.38339642 0.00283554 11081 1516284000 2018.01.18 14:00 1.38830000 1.38685000 1.38664000 1.38909000 1.38372533 0.00285817 11198 1516287600 2018.01.18 15:00 1.38686000 1.38632000 1.38550000 1.38722000 1.38397244 0.00286786 12499 1516291200 2018.01.18 16:00 1.38631000 1.38843000 1.38608000 1.38867000 1.38439697 0.00246984 15356 1516294800 2018.01.18 17:00 1.38843000 1.38814000 1.38646000 1.38945000 1.38475345 0.00254993 17243 1516298400 2018.01.18 18:00 1.38815000 1.38877000 1.38768000 1.39132000 1.38513598 0.00279466 17316 1516302000 2018.01.18 19:00 1.38877000 1.38771000 1.38749000 1.39067000 1.38538112 0.00286865 10249 1516305600 2018.01.18 20:00 1.38772000 1.38778000 1.38647000 1.38848000 1.38560959 0.00278194 8489 1516309200 2018.01.18 21:00 1.38779000 1.38932000 1.38773000 1.38948000 1.38596296 0.00289093 6332 1516312800 2018.01.18 22:00 1.38933000 1.38903000 1.38764000 1.38956000 1.38625506 0.00289428 9074 1516316400 2018.01.18 23:00 1.38903000 1.38933000 1.38893000 1.38998000 1.38654791 0.00285625 5278 1516320000 2018.01.19 00:00 1.38918000 1.38927000 1.38872000 1.38993000 1.38680716 0.00276342 2119 1516323600 2018.01.19 01:00 1.38930000 1.38927000 1.38882000 1.38993000 1.38704171 0.00249457 4203 1516327200 2018.01.19 02:00 1.38928000 1.38940000 1.38876000 1.39056000 1.38726631 0.00232501 8284 1516330800 2018.01.19 03:00 1.38940000 1.38966000 1.38890000 1.39007000 1.38749428 0.00221985 7707 1516334400 2018.01.19 04:00 1.38967000 1.38952000 1.38915000 1.39045000 1.38768721 0.00214680 7830 1516338000 2018.01.19 05:00 1.38955000 1.39204000 1.38916000 1.39242000 1.38810176 0.00207757 8220 1516341600 2018.01.19 06:00 1.39203000 1.39162000 1.39106000 1.39204000 1.38843683 0.00174344 5813 1516345200 2018.01.19 07:00 1.39164000 1.39068000 1.39035000 1.39174000 1.38865047 0.00150961 4955 1516348800 2018.01.19 08:00 1.39070000 1.38993000 1.38980000 1.39144000 1.38877233 0.00140027 8721 1516352400 2018.01.19 09:00 1.38993000 1.39195000 1.38920000 1.39204000 1.38907496 0.00150257 13763 1516356000 2018.01.19 10:00 1.39192000 1.39354000 1.39136000 1.39407000 1.38950020 0.00165941 14945 1516359600 2018.01.19 11:00 1.39352000 1.39143000 1.39046000 1.39453000 1.38968399 0.00153058 16597 1516363200 2018.01.19 12:00 1.39143000 1.39042000 1.38974000 1.39196000 1.38975409 0.00150336 11515 1516366800 2018.01.19 13:00 1.39039000 1.38885000 1.38651000 1.39116000 1.38966799 0.00148873 12773 1516370400 2018.01.19 14:00 1.38885000 1.38634000 1.38565000 1.38885000 1.38935103 0.00171711 10929 1516374000 2018.01.19 15:00 1.38640000 1.38594000 1.38517000 1.38877000 1.38902617 0.00194184 18281 1516377600 2018.01.19 16:00 1.38594000 1.38777000 1.38506000 1.38816000 1.38890654 0.00199078 15488 1516381200 2018.01.19 17:00 1.38776000 1.38450000 1.38384000 1.38829000 1.38848687 0.00237072 16934 1516384800 2018.01.19 18:00 1.38451000 1.38538000 1.38441000 1.38583000 1.38819098 0.00258492 11057 1516388400 2018.01.19 19:00 1.38539000 1.38595000 1.38528000 1.38675000 1.38797755 0.00270791 8523 1516392000 2018.01.19 20:00 1.38594000 1.38726000 1.38527000 1.38726000 1.38790921 0.00272568 6466 1516395600 2018.01.19 21:00 1.38725000 1.38720000 1.38712000 1.38812000 1.38784167 0.00274037 6096 1516399200 2018.01.19 22:00 1.38720000 1.38625000 1.38616000 1.38752000 1.38769008 0.00279855 5480 1516402800 2018.01.19 23:00 1.38625000 1.38572000 1.38571000 1.38733000 1.38750245 0.00286601 9590 1516579200 2018.01.22 00:00 1.38856000 1.38885000 1.38766000 1.38958000 1.38763079 0.00280016 1745 1516582800 2018.01.22 01:00 1.38885000 1.38907000 1.38744000 1.38931000 1.38776786 0.00260219 5276 1516586400 2018.01.22 02:00 1.38908000 1.38787000 1.38761000 1.38908000 1.38777759 0.00245373 8775 1516590000 2018.01.22 03:00 1.38787000 1.38622000 1.38570000 1.38821000 1.38762925 0.00241152 10711 1516593600 2018.01.22 04:00 1.38622000 1.38730000 1.38591000 1.38741000 1.38759789 0.00236083 8504 1516597200 2018.01.22 05:00 1.38729000 1.38719000 1.38649000 1.38750000 1.38755904 0.00215420 6030 1516600800 2018.01.22 06:00 1.38719000 1.38647000 1.38575000 1.38744000 1.38745532 0.00169354 6728 1516604400 2018.01.22 07:00 1.38646000 1.38667000 1.38575000 1.38690000 1.38738053 0.00143375 6003 1516608000 2018.01.22 08:00 1.38669000 1.38625000 1.38575000 1.38695000 1.38727286 0.00124720 9257 1516611600 2018.01.22 09:00 1.38627000 1.38870000 1.38600000 1.38958000 1.38740878 0.00129141 12924 1516615200 2018.01.22 10:00 1.38870000 1.38990000 1.38866000 1.39012000 1.38764604 0.00146980 10828 1516618800 2018.01.22 11:00 1.38992000 1.38976000 1.38936000 1.39114000 1.38784737 0.00156611 9588 1516622400 2018.01.22 12:00 1.38975000 1.39047000 1.38962000 1.39163000 1.38809714 0.00176286 8790 1516626000 2018.01.22 13:00 1.39047000 1.39009000 1.38956000 1.39105000 1.38828694 0.00169505 7803 1516629600 2018.01.22 14:00 1.39008000 1.38926000 1.38888000 1.39086000 1.38837961 0.00161018 8112 1516633200 2018.01.22 15:00 1.38927000 1.39228000 1.38851000 1.39279000 1.38875108 0.00183710 9720 1516636800 2018.01.22 16:00 1.39227000 1.39263000 1.39145000 1.39294000 1.38912050 0.00209914 10704 1516640400 2018.01.22 17:00 1.39264000 1.39683000 1.39246000 1.39704000 1.38985474 0.00284128 12625 1516644000 2018.01.22 18:00 1.39682000 1.39410000 1.39405000 1.39690000 1.39025905 0.00299186 12358 1516647600 2018.01.22 19:00 1.39410000 1.39578000 1.39302000 1.39625000 1.39078485 0.00319698 10960 1516651200 2018.01.22 20:00 1.39580000 1.39633000 1.39493000 1.39635000 1.39131296 0.00353714 6694 1516654800 2018.01.22 21:00 1.39634000 1.39823000 1.39602000 1.39885000 1.39197173 0.00400046 6228 1516658400 2018.01.22 22:00 1.39825000 1.39880000 1.39810000 1.39906000 1.39262204 0.00435528 5231 1516662000 2018.01.22 23:00 1.39881000 1.39878000 1.39826000 1.39889000 1.39320851 0.00448708 3509 1516665600 2018.01.23 00:00 1.39834000 1.39829000 1.39776000 1.39904000 1.39369246 0.00455564 2024 1516669200 2018.01.23 01:00 1.39826000 1.39836000 1.39812000 1.39869000 1.39413699 0.00454225 3892 1516672800 2018.01.23 02:00 1.39840000 1.39867000 1.39803000 1.40026000 1.39456871 0.00441010 6301 1516676400 2018.01.23 03:00 1.39868000 1.39934000 1.39848000 1.40032000 1.39502311 0.00424989 6579 1516680000 2018.01.23 04:00 1.39932000 1.39870000 1.39790000 1.39963000 1.39537329 0.00389776 5501 1516683600 2018.01.23 05:00 1.39869000 1.39818000 1.39784000 1.39935000 1.39564060 0.00367465 11361 1516687200 2018.01.23 06:00 1.39817000 1.39854000 1.39775000 1.39895000 1.39591673 0.00351214 5622 1516690800 2018.01.23 07:00 1.39855000 1.39798000 1.39722000 1.39858000 1.39611323 0.00325981 5541 1516694400 2018.01.23 08:00 1.39799000 1.39762000 1.39712000 1.39948000 1.39625674 0.00301239 11539 1516698000 2018.01.23 09:00 1.39763000 1.39640000 1.39595000 1.39774000 1.39627038 0.00267595 14044 1516701600 2018.01.23 10:00 1.39650000 1.39537000 1.39415000 1.39662000 1.39618463 0.00221062 15859 1516705200 2018.01.23 11:00 1.39537000 1.39470000 1.39389000 1.39561000 1.39604324 0.00212993 9705 1516708800 2018.01.23 12:00 1.39468000 1.39521000 1.39352000 1.39557000 1.39596388 0.00204847 10714 1516712400 2018.01.23 13:00 1.39521000 1.39319000 1.39307000 1.39572000 1.39569970 0.00228661 11346 1516716000 2018.01.23 14:00 1.39320000 1.39515000 1.39158000 1.39535000 1.39564735 0.00229643 13531 1516719600 2018.01.23 15:00 1.39515000 1.39559000 1.39442000 1.39672000 1.39564189 0.00229990 11826 1516723200 2018.01.23 16:00 1.39560000 1.39931000 1.39509000 1.39976000 1.39599123 0.00221085 16182 1516726800 2018.01.23 17:00 1.39932000 1.40186000 1.39852000 1.40276000 1.39655016 0.00223225 20630 1516730400 2018.01.23 18:00 1.40186000 1.39660000 1.39639000 1.40206000 1.39655491 0.00217302 16209 1516734000 2018.01.23 19:00 1.39661000 1.39794000 1.39657000 1.39895000 1.39668682 0.00209237 9214 1516737600 2018.01.23 20:00 1.39795000 1.39803000 1.39752000 1.39881000 1.39681474 0.00204688 7599 1516741200 2018.01.23 21:00 1.39803000 1.40000000 1.39799000 1.40013000 1.39711810 0.00207438 7051 1516744800 2018.01.23 22:00 1.39999000 1.39970000 1.39932000 1.40000000 1.39736400 0.00209835 4490 1516748400 2018.01.23 23:00 1.39970000 1.39993000 1.39963000 1.40023000 1.39760838 0.00212846 4020 1516752000 2018.01.24 00:00 1.39946000 1.40009000 1.39943000 1.40046000 1.39784472 0.00220293 1031 1516755600 2018.01.24 01:00 1.40011000 1.40119000 1.39970000 1.40185000 1.39816332 0.00236385 5177 1516759200 2018.01.24 02:00 1.40121000 1.40065000 1.40007000 1.40148000 1.39840015 0.00247103 6429 1516762800 2018.01.24 03:00 1.40066000 1.40226000 1.40031000 1.40255000 1.39876775 0.00269116 7789 1516766400 2018.01.24 04:00 1.40229000 1.40337000 1.40202000 1.40435000 1.39920606 0.00296884 11619 1516770000 2018.01.24 05:00 1.40335000 1.40351000 1.40153000 1.40370000 1.39961596 0.00315337 7671 1516773600 2018.01.24 06:00 1.40350000 1.40301000 1.40263000 1.40489000 1.39993920 0.00317479 9131 1516777200 2018.01.24 07:00 1.40301000 1.40331000 1.40214000 1.40335000 1.40026023 0.00310857 6129 1516780800 2018.01.24 08:00 1.40330000 1.40256000 1.40237000 1.40409000 1.40047926 0.00297903 11099 1516784400 2018.01.24 09:00 1.40256000 1.40323000 1.40200000 1.40392000 1.40074123 0.00259327 13999 1516788000 2018.01.24 10:00 1.40322000 1.40854000 1.40278000 1.40902000 1.40148397 0.00288440 20501 1516791600 2018.01.24 11:00 1.40852000 1.40932000 1.40745000 1.41187000 1.40223026 0.00313957 20350 1516795200 2018.01.24 12:00 1.40932000 1.40973000 1.40855000 1.41039000 1.40294452 0.00356888 12700 1516798800 2018.01.24 13:00 1.40972000 1.41363000 1.40946000 1.41487000 1.40396219 0.00443349 13869 1516802400 2018.01.24 14:00 1.41364000 1.41503000 1.41308000 1.41616000 1.40501626 0.00496244 15298 1516806000 2018.01.24 15:00 1.41502000 1.41819000 1.41492000 1.41971000 1.40627090 0.00574514 21237 1516809600 2018.01.24 16:00 1.41820000 1.42149000 1.41792000 1.42181000 1.40772034 0.00665288 19353 1516813200 2018.01.24 17:00 1.42150000 1.42220000 1.42039000 1.42416000 1.40909936 0.00745134 20656 1516816800 2018.01.24 18:00 1.42220000 1.41977000 1.41892000 1.42274000 1.41011561 0.00774356 15396 1516820400 2018.01.24 19:00 1.41977000 1.41954000 1.41865000 1.42088000 1.41101317 0.00787204 11037 1516824000 2018.01.24 20:00 1.41954000 1.42253000 1.41934000 1.42279000 1.41211001 0.00810710 12112 1516827600 2018.01.24 21:00 1.42252000 1.42155000 1.42086000 1.42271000 1.41300906 0.00816793 9302 1516831200 2018.01.24 22:00 1.42155000 1.42082000 1.42024000 1.42157000 1.41375296 0.00799475 7492 1516834800 2018.01.24 23:00 1.42081000 1.42351000 1.42052000 1.42630000 1.41468220 0.00799279 7021 1516838400 2018.01.25 00:00 1.42375000 1.42401000 1.42343000 1.42548000 1.41557056 0.00795935 1982 1516842000 2018.01.25 01:00 1.42401000 1.42201000 1.42185000 1.42404000 1.41618384 0.00768007 4465 1516845600 2018.01.25 02:00 1.42200000 1.42249000 1.42144000 1.42283000 1.41678443 0.00725728 8545 1516849200 2018.01.25 03:00 1.42248000 1.42429000 1.42157000 1.42429000 1.41749924 0.00680384 6500 1516852800 2018.01.25 04:00 1.42429000 1.42672000 1.42349000 1.42706000 1.41837741 0.00620651 12396 1516856400 2018.01.25 05:00 1.42673000 1.42923000 1.42655000 1.43052000 1.41941099 0.00558657 15200 1516860000 2018.01.25 06:00 1.42924000 1.42932000 1.42862000 1.43003000 1.42035471 0.00534207 9126 1516863600 2018.01.25 07:00 1.42931000 1.42982000 1.42848000 1.43019000 1.42125616 0.00501465 8303 1516867200 2018.01.25 08:00 1.42981000 1.42925000 1.42655000 1.43287000 1.42201748 0.00446920 19629 1516870800 2018.01.25 09:00 1.42922000 1.42539000 1.42447000 1.42922000 1.42233867 0.00403324 29616 1516874400 2018.01.25 10:00 1.42542000 1.42459000 1.42329000 1.42704000 1.42255309 0.00364053 20556 1516878000 2018.01.25 11:00 1.42462000 1.42871000 1.42411000 1.42933000 1.42313946 0.00352412 16076 1516881600 2018.01.25 12:00 1.42870000 1.42633000 1.42518000 1.42873000 1.42344332 0.00346334 14318 1516885200 2018.01.25 13:00 1.42633000 1.42567000 1.42500000 1.42787000 1.42365538 0.00341239 11549 1516888800 2018.01.25 14:00 1.42567000 1.42537000 1.42533000 1.42704000 1.42381868 0.00325658 12470 1516892400 2018.01.25 15:00 1.42536000 1.43118000 1.42509000 1.43140000 1.42451976 0.00321526 30752 1516896000 2018.01.25 16:00 1.43117000 1.42970000 1.42765000 1.43454000 1.42501312 0.00320413 36270 1516899600 2018.01.25 17:00 1.42969000 1.43017000 1.42834000 1.43188000 1.42550425 0.00313798 24102 1516903200 2018.01.25 18:00 1.43017000 1.42628000 1.42605000 1.43087000 1.42557813 0.00293400 16295 1516906800 2018.01.25 19:00 1.42628000 1.42554000 1.42393000 1.42788000 1.42557450 0.00289888 10804 1516910400 2018.01.25 20:00 1.42555000 1.42409000 1.42376000 1.42756000 1.42543312 0.00295972 12125 1516914000 2018.01.25 21:00 1.42409000 1.41250000 1.40830000 1.42422000 1.42420139 0.00450209 44279 1516917600 2018.01.25 22:00 1.41250000 1.41408000 1.41186000 1.41611000 1.42323745 0.00542868 24903 1516921200 2018.01.25 23:00 1.41411000 1.41391000 1.41326000 1.41702000 1.42234912 0.00619542 10332 1516924800 2018.01.26 00:00 1.41334000 1.41109000 1.41078000 1.41424000 1.42127682 0.00705457 1807 1516928400 2018.01.26 01:00 1.41135000 1.41494000 1.41135000 1.41535000 1.42067332 0.00722069 5594 1516932000 2018.01.26 02:00 1.41494000 1.41640000 1.41455000 1.41654000 1.42026633 0.00718168 10267 1516935600 2018.01.26 03:00 1.41642000 1.41861000 1.41589000 1.41915000 1.42010859 0.00692384 14470 1516939200 2018.01.26 04:00 1.41861000 1.41831000 1.41687000 1.41887000 1.41993729 0.00668202 18479 1516942800 2018.01.26 05:00 1.41831000 1.41874000 1.41793000 1.41884000 1.41982327 0.00660868 7935 1516946400 2018.01.26 06:00 1.41874000 1.41801000 1.41796000 1.41908000 1.41965057 0.00658069 7323 1516950000 2018.01.26 07:00 1.41801000 1.41811000 1.41652000 1.41825000 1.41950385 0.00630268 7631 1516953600 2018.01.26 08:00 1.41810000 1.42231000 1.41766000 1.42284000 1.41977110 0.00609859 14004 1516957200 2018.01.26 09:00 1.42230000 1.42437000 1.42199000 1.42620000 1.42020909 0.00599176 18058 1516960800 2018.01.26 10:00 1.42437000 1.42355000 1.42181000 1.42647000 1.42052728 0.00591469 22370 1516964400 2018.01.26 11:00 1.42356000 1.42607000 1.42278000 1.42856000 1.42105515 0.00559670 19422 1516968000 2018.01.26 12:00 1.42608000 1.42399000 1.42394000 1.42610000 1.42133466 0.00535305 13883 1516971600 2018.01.26 13:00 1.42400000 1.42479000 1.42380000 1.42682000 1.42166374 0.00514563 14728 1516975200 2018.01.26 14:00 1.42479000 1.42435000 1.42379000 1.42514000 1.42191958 0.00518162 13366 1516978800 2018.01.26 15:00 1.42434000 1.42283000 1.42212000 1.42533000 1.42200628 0.00516268 19168 1516982400 2018.01.26 16:00 1.42285000 1.42153000 1.41934000 1.42321000 1.42196092 0.00512009 28563 1516986000 2018.01.26 17:00 1.42153000 1.41822000 1.41478000 1.42185000 1.42160465 0.00457853 26801 1516989600 2018.01.26 18:00 1.41824000 1.41774000 1.41443000 1.41904000 1.42123658 0.00421362 20434 1516993200 2018.01.26 19:00 1.41772000 1.41914000 1.41713000 1.41956000 1.42103691 0.00385984 15555 1516996800 2018.01.26 20:00 1.41913000 1.42005000 1.41846000 1.42016000 1.42094292 0.00315076 11394 1517000400 2018.01.26 21:00 1.42004000 1.41567000 1.41566000 1.42077000 1.42044074 0.00307622 16035 1517004000 2018.01.26 22:00 1.41567000 1.41466000 1.41365000 1.41597000 1.41989019 0.00327777 10504 1517007600 2018.01.26 23:00 1.41465000 1.41498000 1.41423000 1.41569000 1.41942255 0.00354058 5851 1517184000 2018.01.29 00:00 1.41289000 1.41418000 1.41272000 1.41440000 1.41892326 0.00385204 802 1517187600 2018.01.29 01:00 1.41418000 1.41509000 1.41418000 1.41527000 1.41855819 0.00405925 5569 1517191200 2018.01.29 02:00 1.41512000 1.41546000 1.41340000 1.41585000 1.41826312 0.00421835 9864 1517194800 2018.01.29 03:00 1.41551000 1.41282000 1.41240000 1.41554000 1.41774473 0.00457374 13831 1517198400 2018.01.29 04:00 1.41282000 1.41233000 1.41105000 1.41322000 1.41722904 0.00479557 12372 1517202000 2018.01.29 05:00 1.41232000 1.41428000 1.41210000 1.41468000 1.41694818 0.00466091 10233 1517205600 2018.01.29 06:00 1.41427000 1.41377000 1.41350000 1.41486000 1.41664550 0.00456478 5692 1517209200 2018.01.29 07:00 1.41378000 1.41327000 1.41292000 1.41427000 1.41632402 0.00419420 8477 1517212800 2018.01.29 08:00 1.41327000 1.41305000 1.41229000 1.41435000 1.41601221 0.00395625 13779 1517216400 2018.01.29 09:00 1.41306000 1.41264000 1.41112000 1.41412000 1.41569105 0.00355780 17808 1517220000 2018.01.29 10:00 1.41265000 1.41261000 1.41045000 1.41368000 1.41539761 0.00307968 17715 1517223600 2018.01.29 11:00 1.41261000 1.41078000 1.40936000 1.41313000 1.41495784 0.00278066 16361 1517227200 2018.01.29 12:00 1.41076000 1.40895000 1.40894000 1.41231000 1.41438567 0.00267634 15560 1517230800 2018.01.29 13:00 1.40896000 1.40623000 1.40583000 1.40905000 1.41360894 0.00309500 13728 1517234400 2018.01.29 14:00 1.40622000 1.40710000 1.40571000 1.40766000 1.41298904 0.00330318 15941 1517238000 2018.01.29 15:00 1.40709000 1.40794000 1.40686000 1.40944000 1.41250818 0.00321506 16789 1517241600 2018.01.29 16:00 1.40795000 1.40839000 1.40737000 1.40970000 1.41211597 0.00287412 16791 1517245200 2018.01.29 17:00 1.40842000 1.40633000 1.40612000 1.40930000 1.41156492 0.00303240 16542 1517248800 2018.01.29 18:00 1.40633000 1.40426000 1.40251000 1.40662000 1.41086922 0.00337533 21997 1517252400 2018.01.29 19:00 1.40427000 1.40693000 1.40345000 1.40701000 1.41049405 0.00338053 11290 1517256000 2018.01.29 20:00 1.40693000 1.40645000 1.40594000 1.40766000 1.41010891 0.00341591 8717 1517259600 2018.01.29 21:00 1.40645000 1.40766000 1.40613000 1.40798000 1.40987568 0.00328032 8098 1517263200 2018.01.29 22:00 1.40767000 1.40744000 1.40714000 1.40784000 1.40964371 0.00307447 6251 1517266800 2018.01.29 23:00 1.40743000 1.40763000 1.40683000 1.40764000 1.40945193 0.00301575 3958 1517270400 2018.01.30 00:00 1.40734000 1.40697000 1.40673000 1.40747000 1.40921555 0.00298230 1081 1517274000 2018.01.30 01:00 1.40699000 1.40725000 1.40692000 1.40771000 1.40902836 0.00277088 4104 1517277600 2018.01.30 02:00 1.40728000 1.40641000 1.40569000 1.40771000 1.40877899 0.00257923 8322 1517281200 2018.01.30 03:00 1.40639000 1.40716000 1.40549000 1.40744000 1.40862480 0.00236479 9462 1517284800 2018.01.30 04:00 1.40715000 1.40435000 1.40365000 1.40715000 1.40821768 0.00221773 13665 1517288400 2018.01.30 05:00 1.40434000 1.40553000 1.40424000 1.40584000 1.40796171 0.00197658 10838 1517292000 2018.01.30 06:00 1.40554000 1.40413000 1.40364000 1.40609000 1.40759678 0.00170731 12676 1517295600 2018.01.30 07:00 1.40412000 1.40378000 1.40356000 1.40472000 1.40723328 0.00158233 10342 1517299200 2018.01.30 08:00 1.40379000 1.40164000 1.40139000 1.40422000 1.40670059 0.00175534 12514 1517302800 2018.01.30 09:00 1.40158000 1.39954000 1.39857000 1.40272000 1.40601863 0.00222065 15341 1517306400 2018.01.30 10:00 1.39954000 1.40251000 1.39799000 1.40267000 1.40568447 0.00230873 20881 1517310000 2018.01.30 11:00 1.40250000 1.40721000 1.40204000 1.40772000 1.40582976 0.00229001 19825 1517313600 2018.01.30 12:00 1.40722000 1.40848000 1.40645000 1.41053000 1.40608216 0.00233578 19104 1517317200 2018.01.30 13:00 1.40848000 1.41273000 1.40817000 1.41277000 1.40671529 0.00287927 15329 1517320800 2018.01.30 14:00 1.41273000 1.41163000 1.41108000 1.41374000 1.40718336 0.00313545 13521 1517324400 2018.01.30 15:00 1.41163000 1.41404000 1.41050000 1.41500000 1.40783637 0.00365124 15497 1517328000 2018.01.30 16:00 1.41405000 1.41325000 1.41288000 1.41539000 1.40835196 0.00398285 19609 1517331600 2018.01.30 17:00 1.41325000 1.41122000 1.41068000 1.41423000 1.40862510 0.00412121 20618 1517335200 2018.01.30 18:00 1.41122000 1.41222000 1.40988000 1.41352000 1.40896747 0.00430435 17186 1517338800 2018.01.30 19:00 1.41222000 1.41426000 1.41161000 1.41473000 1.40947152 0.00462111 11487 1517342400 2018.01.30 20:00 1.41426000 1.41409000 1.41241000 1.41433000 1.40991138 0.00485112 10079 1517346000 2018.01.30 21:00 1.41410000 1.41527000 1.41354000 1.41668000 1.41042172 0.00513265 11072 1517349600 2018.01.30 22:00 1.41527000 1.41406000 1.41365000 1.41561000 1.41076823 0.00523518 7385 1517353200 2018.01.30 23:00 1.41406000 1.41490000 1.41396000 1.41491000 1.41116173 0.00538198 5089 1517356800 2018.01.31 00:00 1.41436000 1.41508000 1.41394000 1.41516000 1.41153490 0.00534649 1383 1517360400 2018.01.31 01:00 1.41508000 1.41549000 1.41394000 1.41578000 1.41191157 0.00535295 5876 1517364000 2018.01.31 02:00 1.41549000 1.41604000 1.41482000 1.41704000 1.41230476 0.00523934 10252 1517367600 2018.01.31 03:00 1.41604000 1.41558000 1.41455000 1.41645000 1.41261668 0.00499765 14088 1517371200 2018.01.31 04:00 1.41557000 1.41552000 1.41356000 1.41575000 1.41289319 0.00443901 13909 1517374800 2018.01.31 05:00 1.41550000 1.41788000 1.41543000 1.41840000 1.41336813 0.00347672 14426 1517378400 2018.01.31 06:00 1.41790000 1.41711000 1.41702000 1.41803000 1.41372449 0.00259033 9379 1517382000 2018.01.31 07:00 1.41713000 1.41888000 1.41661000 1.41898000 1.41421549 0.00234687 9184 1517385600 2018.01.31 08:00 1.41888000 1.42103000 1.41837000 1.42125000 1.41486450 0.00236001 15143 1517389200 2018.01.31 09:00 1.42103000 1.41852000 1.41828000 1.42132000 1.41521264 0.00241361 21165 1517392800 2018.01.31 10:00 1.41850000 1.41781000 1.41573000 1.41973000 1.41546001 0.00232043 20266 1517396400 2018.01.31 11:00 1.41783000 1.41288000 1.41267000 1.41878000 1.41521429 0.00239233 19937 1517400000 2018.01.31 12:00 1.41285000 1.41483000 1.41216000 1.41495000 1.41517769 0.00236002 18719 1517403600 2018.01.31 13:00 1.41483000 1.41608000 1.41360000 1.41613000 1.41526363 0.00217130 12154 1517407200 2018.01.31 14:00 1.41608000 1.41712000 1.41465000 1.41722000 1.41544042 0.00203754 12032 1517410800 2018.01.31 15:00 1.41712000 1.41761000 1.41541000 1.41842000 1.41564705 0.00200232 16705 1517414400 2018.01.31 16:00 1.41764000 1.41760000 1.41508000 1.41834000 1.41583305 0.00195174 16251 1517418000 2018.01.31 17:00 1.41760000 1.42202000 1.41645000 1.42240000 1.41642228 0.00221645 22283 1517421600 2018.01.31 18:00 1.42201000 1.41880000 1.41823000 1.42328000 1.41664873 0.00216524 24558 1517425200 2018.01.31 19:00 1.41878000 1.41840000 1.41781000 1.42024000 1.41681552 0.00212791 14267 1517428800 2018.01.31 20:00 1.41840000 1.41837000 1.41754000 1.41937000 1.41696356 0.00208649 11832 1517432400 2018.01.31 21:00 1.41834000 1.41755000 1.41507000 1.42111000 1.41701941 0.00205117 34697 1517436000 2018.01.31 22:00 1.41755000 1.41982000 1.41736000 1.42020000 1.41728614 0.00206769 18919 1517439600 2018.01.31 23:00 1.41983000 1.41932000 1.41849000 1.42036000 1.41747984 0.00203784 5752 1517443200 2018.02.01 00:00 1.41870000 1.41962000 1.41654000 1.41984000 1.41768366 0.00199845 1662 1517446800 2018.02.01 01:00 1.41962000 1.41988000 1.41948000 1.42044000 1.41789284 0.00201903 2893 1517450400 2018.02.01 02:00 1.41990000 1.42044000 1.41969000 1.42136000 1.41813542 0.00205365 6811 1517454000 2018.02.01 03:00 1.42047000 1.42053000 1.41852000 1.42127000 1.41836348 0.00209823 11261 1517457600 2018.02.01 04:00 1.42053000 1.41959000 1.41954000 1.42114000 1.41848029 0.00203507 7503 1517461200 2018.02.01 05:00 1.41959000 1.41982000 1.41924000 1.42041000 1.41860788 0.00206562 5773 1517464800 2018.02.01 06:00 1.41982000 1.41936000 1.41881000 1.42005000 1.41867951 0.00207036 5460 1517468400 2018.02.01 07:00 1.41935000 1.41902000 1.41872000 1.41978000 1.41871194 0.00161382 5500 1517472000 2018.02.01 08:00 1.41903000 1.41704000 1.41624000 1.41918000 1.41855271 0.00144077 13385 1517475600 2018.02.01 09:00 1.41705000 1.41956000 1.41589000 1.41995000 1.41864864 0.00131534 20206 1517479200 2018.02.01 10:00 1.41955000 1.42490000 1.41954000 1.42650000 1.41924401 0.00171832 23164 1517482800 2018.02.01 11:00 1.42492000 1.42486000 1.42389000 1.42746000 1.41977886 0.00201511 18605 1517486400 2018.02.01 12:00 1.42485000 1.42311000 1.42310000 1.42503000 1.42009612 0.00206753 11945 1517490000 2018.02.01 13:00 1.42312000 1.42176000 1.42156000 1.42452000 1.42025458 0.00206298 13808 1517493600 2018.02.01 14:00 1.42173000 1.42204000 1.42022000 1.42320000 1.42042462 0.00208330 15848 1517497200 2018.02.01 15:00 1.42205000 1.42266000 1.42119000 1.42374000 1.42063751 0.00210100 17196 1517500800 2018.02.01 16:00 1.42266000 1.42052000 1.41894000 1.42273000 1.42062632 0.00203873 16005 1517504400 2018.02.01 17:00 1.42050000 1.42373000 1.41980000 1.42518000 1.42092191 0.00202556 21775 1517508000 2018.02.01 18:00 1.42372000 1.42444000 1.42232000 1.42504000 1.42125697 0.00215575 16794 1517511600 2018.02.01 19:00 1.42445000 1.42302000 1.42233000 1.42619000 1.42142487 0.00215186 13590 1517515200 2018.02.01 20:00 1.42302000 1.42531000 1.42280000 1.42543000 1.42179489 0.00229015 9677 1517518800 2018.02.01 21:00 1.42531000 1.42637000 1.42501000 1.42707000 1.42223061 0.00249054 12547 1517522400 2018.02.01 22:00 1.42635000 1.42723000 1.42612000 1.42783000 1.42270674 0.00273982 15722 1517526000 2018.02.01 23:00 1.42720000 1.42628000 1.42614000 1.42780000 1.42304705 0.00285369 9598 1517529600 2018.02.02 00:00 1.42525000 1.42628000 1.42490000 1.42736000 1.42335495 0.00287666 1662 1517533200 2018.02.02 01:00 1.42636000 1.42657000 1.42599000 1.42720000 1.42366115 0.00289033 3228 1517536800 2018.02.02 02:00 1.42662000 1.42664000 1.42547000 1.42681000 1.42394485 0.00282960 6194 1517540400 2018.02.02 03:00 1.42664000 1.42636000 1.42552000 1.42782000 1.42417486 0.00267272 14513 1517544000 2018.02.02 04:00 1.42635000 1.42539000 1.42509000 1.42682000 1.42429059 0.00215510 12840 1517547600 2018.02.02 05:00 1.42538000 1.42711000 1.42521000 1.42720000 1.42455911 0.00193899 7064 1517551200 2018.02.02 06:00 1.42712000 1.42587000 1.42578000 1.42724000 1.42468395 0.00194957 5416 1517554800 2018.02.02 07:00 1.42586000 1.42577000 1.42535000 1.42642000 1.42478739 0.00195964 5313 1517558400 2018.02.02 08:00 1.42578000 1.42605000 1.42484000 1.42645000 1.42490763 0.00193643 11089 1517562000 2018.02.02 09:00 1.42605000 1.42476000 1.42406000 1.42732000 1.42489357 0.00180600 13301 1517565600 2018.02.02 10:00 1.42475000 1.42280000 1.42223000 1.42604000 1.42469419 0.00179412 17512 1517569200 2018.02.02 11:00 1.42279000 1.42162000 1.42076000 1.42300000 1.42440141 0.00195227 13860 1517572800 2018.02.02 12:00 1.42160000 1.42192000 1.42022000 1.42251000 1.42416508 0.00194626 10694 1517576400 2018.02.02 13:00 1.42193000 1.42226000 1.42119000 1.42333000 1.42398365 0.00208158 9594 1517580000 2018.02.02 14:00 1.42226000 1.42170000 1.42163000 1.42283000 1.42376616 0.00224894 9429 1517583600 2018.02.02 15:00 1.42174000 1.41572000 1.41433000 1.42258000 1.42299986 0.00318321 25645 1517587200 2018.02.02 16:00 1.41572000 1.41391000 1.41360000 1.41707000 1.42213415 0.00406586 22049 1517590800 2018.02.02 17:00 1.41384000 1.41229000 1.41015000 1.41395000 1.42119662 0.00485738 22716 1517594400 2018.02.02 18:00 1.41233000 1.41252000 1.41137000 1.41367000 1.42037027 0.00534093 17651 1517598000 2018.02.02 19:00 1.41252000 1.41557000 1.41247000 1.41682000 1.41991310 0.00544806 16114 1517601600 2018.02.02 20:00 1.41557000 1.41512000 1.41486000 1.41745000 1.41945662 0.00551888 14132 1517605200 2018.02.02 21:00 1.41513000 1.41272000 1.41238000 1.41522000 1.41881503 0.00568674 15179 1517608800 2018.02.02 22:00 1.41275000 1.41217000 1.41120000 1.41301000 1.41818217 0.00578695 13828 1517612400 2018.02.02 23:00 1.41217000 1.41164000 1.41138000 1.41230000 1.41755911 0.00584147 6366 1517788800 2018.02.05 00:00 1.40992000 1.40942000 1.40931000 1.41077000 1.41678396 0.00604163 1557 1517792400 2018.02.05 01:00 1.40944000 1.41105000 1.40820000 1.41134000 1.41623787 0.00584471 9758 1517796000 2018.02.05 02:00 1.41108000 1.41231000 1.41053000 1.41232000 1.41586378 0.00557249 11132 1517799600 2018.02.05 03:00 1.41227000 1.41133000 1.41029000 1.41227000 1.41543199 0.00527019 10812 1517803200 2018.02.05 04:00 1.41133000 1.41193000 1.40971000 1.41218000 1.41509847 0.00479579 10423 1517806800 2018.02.05 05:00 1.41194000 1.41137000 1.41118000 1.41267000 1.41474338 0.00436592 7922 1517810400 2018.02.05 06:00 1.41141000 1.41171000 1.41105000 1.41216000 1.41445449 0.00402107 6938 1517814000 2018.02.05 07:00 1.41172000 1.41231000 1.41138000 1.41289000 1.41425025 0.00369686 6871 1517817600 2018.02.05 08:00 1.41231000 1.41067000 1.41051000 1.41231000 1.41390927 0.00330050 10099 1517821200 2018.02.05 09:00 1.41066000 1.40899000 1.40881000 1.41168000 1.41344077 0.00277921 17578 1517824800 2018.02.05 10:00 1.40900000 1.41322000 1.40899000 1.41378000 1.41341974 0.00206594 19257 1517828400 2018.02.05 11:00 1.41322000 1.41162000 1.41120000 1.41507000 1.41324834 0.00193397 15952 1517832000 2018.02.05 12:00 1.41161000 1.41087000 1.41080000 1.41326000 1.41302183 0.00186023 9608 1517835600 2018.02.05 13:00 1.41086000 1.40491000 1.40399000 1.41089000 1.41224928 0.00225416 15731 1517839200 2018.02.05 14:00 1.40492000 1.40356000 1.40256000 1.40584000 1.41142173 0.00277055 14190 1517842800 2018.02.05 15:00 1.40362000 1.40416000 1.40362000 1.40549000 1.41073013 0.00295470 15357 1517846400 2018.02.05 16:00 1.40421000 1.39920000 1.39908000 1.40421000 1.40963203 0.00367216 20185 1517850000 2018.02.05 17:00 1.39919000 1.40165000 1.39867000 1.40289000 1.40887183 0.00401516 20533 1517853600 2018.02.05 18:00 1.40164000 1.40203000 1.39993000 1.40220000 1.40822023 0.00425623 16644 1517857200 2018.02.05 19:00 1.40204000 1.40322000 1.40091000 1.40356000 1.40774402 0.00436592 11847 1517860800 2018.02.05 20:00 1.40322000 1.40189000 1.40094000 1.40324000 1.40718649 0.00459555 13603 1517864400 2018.02.05 21:00 1.40187000 1.40010000 1.39892000 1.40188000 1.40651159 0.00485420 15159 1517868000 2018.02.05 22:00 1.40010000 1.39648000 1.39641000 1.40272000 1.40555620 0.00528403 42534 1517871600 2018.02.05 23:00 1.39649000 1.39588000 1.39547000 1.39843000 1.40463466 0.00567565 19172 1517875200 2018.02.06 00:00 1.39530000 1.39668000 1.39530000 1.39716000 1.40387707 0.00582087 1543 1517878800 2018.02.06 01:00 1.39668000 1.39438000 1.39420000 1.39686000 1.40297259 0.00607823 8534 1517882400 2018.02.06 02:00 1.39439000 1.39700000 1.39376000 1.39726000 1.40240377 0.00598061 15853 1517886000 2018.02.06 03:00 1.39698000 1.39554000 1.39488000 1.39763000 1.40175008 0.00582269 19126 1517889600 2018.02.06 04:00 1.39552000 1.39576000 1.39389000 1.39615000 1.40117959 0.00567160 21988 1517893200 2018.02.06 05:00 1.39575000 1.39585000 1.39545000 1.39669000 1.40067201 0.00555117 14139 1517896800 2018.02.06 06:00 1.39584000 1.39427000 1.39405000 1.39667000 1.40006230 0.00498521 13979 1517900400 2018.02.06 07:00 1.39427000 1.39667000 1.39425000 1.39719000 1.39973922 0.00430035 14607 1517904000 2018.02.06 08:00 1.39668000 1.39769000 1.39580000 1.39845000 1.39954406 0.00349252 16127 1517907600 2018.02.06 09:00 1.39768000 1.39604000 1.39421000 1.39855000 1.39921034 0.00327435 26766 1517911200 2018.02.06 10:00 1.39604000 1.39826000 1.39590000 1.39866000 1.39911983 0.00310396 25648 1517914800 2018.02.06 11:00 1.39827000 1.39932000 1.39708000 1.39995000 1.39913889 0.00290059 18330 1517918400 2018.02.06 12:00 1.39930000 1.39644000 1.39535000 1.39947000 1.39888186 0.00285191 15394 1517922000 2018.02.06 13:00 1.39644000 1.39335000 1.39170000 1.39733000 1.39835501 0.00281707 16068 1517925600 2018.02.06 14:00 1.39334000 1.38664000 1.38632000 1.39334000 1.39723930 0.00337507 22160 1517929200 2018.02.06 15:00 1.38664000 1.38561000 1.38363000 1.38835000 1.39613174 0.00376364 25769 1517932800 2018.02.06 16:00 1.38563000 1.38769000 1.38541000 1.38886000 1.39532777 0.00385600 23313 1517936400 2018.02.06 17:00 1.38768000 1.39079000 1.38536000 1.39095000 1.39489560 0.00377433 31405 1517940000 2018.02.06 18:00 1.39079000 1.39499000 1.39052000 1.39638000 1.39490459 0.00375882 22830 1517943600 2018.02.06 19:00 1.39499000 1.39571000 1.39469000 1.39774000 1.39498130 0.00376719 19337 1517947200 2018.02.06 20:00 1.39569000 1.39739000 1.39520000 1.39806000 1.39521070 0.00382426 16530 1517950800 2018.02.06 21:00 1.39740000 1.39580000 1.39527000 1.39740000 1.39526682 0.00383225 13765 1517954400 2018.02.06 22:00 1.39580000 1.39487000 1.39426000 1.39663000 1.39522903 0.00380557 15847 1517958000 2018.02.06 23:00 1.39486000 1.39505000 1.39409000 1.39512000 1.39521198 0.00380151 9370 1517961600 2018.02.07 00:00 1.39428000 1.39570000 1.39405000 1.39614000 1.39525846 0.00381122 2533 1517965200 2018.02.07 01:00 1.39571000 1.39574000 1.39514000 1.39597000 1.39530432 0.00382102 4652 1517968800 2018.02.07 02:00 1.39576000 1.39568000 1.39515000 1.39656000 1.39534010 0.00382291 9449 1517972400 2018.02.07 03:00 1.39567000 1.39664000 1.39475000 1.39685000 1.39546390 0.00385246 7502 1517976000 2018.02.07 04:00 1.39663000 1.39582000 1.39523000 1.39686000 1.39549781 0.00383079 8786 1517979600 2018.02.07 05:00 1.39583000 1.39624000 1.39571000 1.39656000 1.39556850 0.00385356 8615 1517983200 2018.02.07 06:00 1.39624000 1.39659000 1.39584000 1.39695000 1.39566578 0.00384650 5078 1517986800 2018.02.07 07:00 1.39661000 1.39621000 1.39577000 1.39681000 1.39571761 0.00378190 5875 1517990400 2018.02.07 08:00 1.39622000 1.39652000 1.39492000 1.39672000 1.39579403 0.00381498 10518 1517994000 2018.02.07 09:00 1.39652000 1.39544000 1.39513000 1.39944000 1.39576031 0.00376286 17771 1517997600 2018.02.07 10:00 1.39542000 1.39487000 1.39187000 1.39585000 1.39567552 0.00314032 18780 1518001200 2018.02.07 11:00 1.39486000 1.39224000 1.39218000 1.39520000 1.39534833 0.00224730 14513 1518004800 2018.02.07 12:00 1.39225000 1.38743000 1.38727000 1.39239000 1.39459420 0.00229675 12859 1518008400 2018.02.07 13:00 1.38743000 1.38904000 1.38736000 1.39082000 1.39406523 0.00258760 13729 1518012000 2018.02.07 14:00 1.38900000 1.39059000 1.38778000 1.39090000 1.39373426 0.00278788 12330 1518015600 2018.02.07 15:00 1.39063000 1.39059000 1.39007000 1.39232000 1.39343480 0.00292801 12980 1518019200 2018.02.07 16:00 1.39062000 1.39376000 1.38851000 1.39378000 1.39346577 0.00278341 17944 1518022800 2018.02.07 17:00 1.39376000 1.38835000 1.38735000 1.39378000 1.39297856 0.00306811 24479 1518026400 2018.02.07 18:00 1.38835000 1.38803000 1.38709000 1.39037000 1.39250727 0.00334626 20097 1518030000 2018.02.07 19:00 1.38803000 1.38738000 1.38557000 1.38811000 1.39201896 0.00361219 16601 1518033600 2018.02.07 20:00 1.38734000 1.38658000 1.38486000 1.38753000 1.39150096 0.00384837 17303 1518037200 2018.02.07 21:00 1.38658000 1.38809000 1.38595000 1.38864000 1.39117611 0.00388855 12597 1518040800 2018.02.07 22:00 1.38809000 1.38791000 1.38693000 1.38860000 1.39086505 0.00389833 13741 1518044400 2018.02.07 23:00 1.38789000 1.38810000 1.38693000 1.38838000 1.39060171 0.00378282 7272 1518048000 2018.02.08 00:00 1.38774000 1.38712000 1.38699000 1.38775000 1.39027012 0.00373687 1289 1518051600 2018.02.08 01:00 1.38714000 1.38788000 1.38693000 1.38808000 1.39004249 0.00356178 4542 1518055200 2018.02.08 02:00 1.38789000 1.38823000 1.38757000 1.38901000 1.38986987 0.00328594 8193 1518058800 2018.02.08 03:00 1.38825000 1.38902000 1.38808000 1.38986000 1.38978893 0.00297126 10021 1518062400 2018.02.08 04:00 1.38901000 1.38917000 1.38872000 1.38969000 1.38972999 0.00255940 6979 1518066000 2018.02.08 05:00 1.38918000 1.38876000 1.38876000 1.38993000 1.38963761 0.00220681 7997 1518069600 2018.02.08 06:00 1.38875000 1.38786000 1.38714000 1.38895000 1.38946831 0.00184564 10678 1518073200 2018.02.08 07:00 1.38785000 1.39053000 1.38770000 1.39080000 1.38956942 0.00179999 10704 1518076800 2018.02.08 08:00 1.39052000 1.38899000 1.38868000 1.39178000 1.38951424 0.00171637 11020 1518080400 2018.02.08 09:00 1.38899000 1.38806000 1.38774000 1.39169000 1.38937574 0.00168757 18735 1518084000 2018.02.08 10:00 1.38805000 1.38486000 1.38472000 1.38897000 1.38894567 0.00178720 17929 1518087600 2018.02.08 11:00 1.38487000 1.38604000 1.38457000 1.38642000 1.38866894 0.00177900 14995 1518091200 2018.02.08 12:00 1.38604000 1.38977000 1.38532000 1.39027000 1.38877380 0.00143984 15088 1518094800 2018.02.08 13:00 1.38977000 1.38715000 1.38665000 1.39084000 1.38861915 0.00140475 14874 1518098400 2018.02.08 14:00 1.38717000 1.39885000 1.38661000 1.40147000 1.38959352 0.00288738 38431 1518102000 2018.02.08 15:00 1.39885000 1.40382000 1.39848000 1.40389000 1.39094842 0.00455365 26241 1518105600 2018.02.08 16:00 1.40382000 1.40402000 1.40313000 1.40672000 1.39219334 0.00563112 23438 1518109200 2018.02.08 17:00 1.40403000 1.40045000 1.39902000 1.40415000 1.39297968 0.00608601 25895 1518112800 2018.02.08 18:00 1.40042000 1.39267000 1.39157000 1.40058000 1.39295019 0.00597053 30488 1518116400 2018.02.08 19:00 1.39266000 1.39009000 1.38788000 1.39308000 1.39267779 0.00582948 29081 1518120000 2018.02.08 20:00 1.39010000 1.39363000 1.38865000 1.39413000 1.39276848 0.00571899 26666 1518123600 2018.02.08 21:00 1.39361000 1.39221000 1.39192000 1.39485000 1.39271529 0.00560515 16550 1518127200 2018.02.08 22:00 1.39216000 1.38985000 1.38980000 1.39261000 1.39244241 0.00551288 17016 1518130800 2018.02.08 23:00 1.38985000 1.39112000 1.38957000 1.39155000 1.39231646 0.00545634 7214 1518134400 2018.02.09 00:00 1.39101000 1.39202000 1.39086000 1.39270000 1.39228823 0.00540981 1287 1518138000 2018.02.09 01:00 1.39207000 1.39358000 1.39200000 1.39386000 1.39241125 0.00536140 5036 1518141600 2018.02.09 02:00 1.39361000 1.39288000 1.39207000 1.39363000 1.39245590 0.00526415 7743 1518145200 2018.02.09 03:00 1.39288000 1.39337000 1.39273000 1.39467000 1.39254295 0.00524763 12102 1518148800 2018.02.09 04:00 1.39336000 1.39366000 1.39196000 1.39377000 1.39264934 0.00518683 12002 1518152400 2018.02.09 05:00 1.39365000 1.39361000 1.39331000 1.39454000 1.39274083 0.00508006 10059 1518156000 2018.02.09 06:00 1.39360000 1.39304000 1.39287000 1.39408000 1.39276932 0.00476009 5503 1518159600 2018.02.09 07:00 1.39303000 1.39438000 1.39241000 1.39509000 1.39292272 0.00449081 6471 1518163200 2018.02.09 08:00 1.39437000 1.39651000 1.39356000 1.39735000 1.39326437 0.00441116 9662 1518166800 2018.02.09 09:00 1.39653000 1.39785000 1.39567000 1.39871000 1.39370109 0.00417368 18033 1518170400 2018.02.09 10:00 1.39786000 1.39654000 1.39420000 1.39801000 1.39397147 0.00399935 17844 1518174000 2018.02.09 11:00 1.39656000 1.39188000 1.39076000 1.39676000 1.39377228 0.00338848 16319 1518177600 2018.02.09 12:00 1.39188000 1.38981000 1.38927000 1.39263000 1.39339492 0.00263074 14672 1518181200 2018.02.09 13:00 1.38982000 1.38368000 1.38227000 1.39014000 1.39246969 0.00292768 21390 1518184800 2018.02.09 14:00 1.38371000 1.38142000 1.37905000 1.38378000 1.39141734 0.00386159 21919 1518188400 2018.02.09 15:00 1.38143000 1.38364000 1.38143000 1.38416000 1.39067664 0.00434349 23541 1518192000 2018.02.09 16:00 1.38365000 1.38141000 1.37971000 1.38411000 1.38979410 0.00492849 23218 1518195600 2018.02.09 17:00 1.38139000 1.38049000 1.37862000 1.38276000 1.38890800 0.00551618 26548 1518199200 2018.02.09 18:00 1.38048000 1.37909000 1.37793000 1.38199000 1.38797295 0.00617399 25603 1518202800 2018.02.09 19:00 1.37908000 1.37859000 1.37646000 1.38002000 1.38707933 0.00673237 23380 1518206400 2018.02.09 20:00 1.37857000 1.38029000 1.37781000 1.38178000 1.38643273 0.00700244 18575 1518210000 2018.02.09 21:00 1.38030000 1.38065000 1.37970000 1.38119000 1.38588200 0.00709474 22358 1518213600 2018.02.09 22:00 1.38064000 1.38213000 1.38033000 1.38315000 1.38552466 0.00706736 18496 1518217200 2018.02.09 23:00 1.38212000 1.38285000 1.38202000 1.38330000 1.38526993 0.00693419 6752 1518393600 2018.02.12 00:00 1.38037000 1.38277000 1.37979000 1.38277000 1.38503184 0.00674783 1151 1518397200 2018.02.12 01:00 1.38276000 1.38237000 1.38172000 1.38276000 1.38477833 0.00653819 4123 1518400800 2018.02.12 02:00 1.38240000 1.38260000 1.38128000 1.38324000 1.38457087 0.00631610 7736 1518404400 2018.02.12 03:00 1.38259000 1.38311000 1.38243000 1.38390000 1.38443174 0.00594099 9448 1518408000 2018.02.12 04:00 1.38311000 1.38443000 1.38300000 1.38468000 1.38443158 0.00529161 5778 1518411600 2018.02.12 05:00 1.38442000 1.38595000 1.38411000 1.38600000 1.38457619 0.00439892 5224 1518415200 2018.02.12 06:00 1.38595000 1.38641000 1.38584000 1.38726000 1.38475084 0.00358897 6396 1518418800 2018.02.12 07:00 1.38641000 1.38631000 1.38549000 1.38700000 1.38489933 0.00332156 5083 1518422400 2018.02.12 08:00 1.38633000 1.38595000 1.38459000 1.38648000 1.38499939 0.00321418 7797 1518426000 2018.02.12 09:00 1.38593000 1.38327000 1.38307000 1.38620000 1.38483469 0.00310784 14863 1518429600 2018.02.12 10:00 1.38324000 1.38549000 1.38240000 1.38760000 1.38489710 0.00305676 17509 1518433200 2018.02.12 11:00 1.38551000 1.38449000 1.38426000 1.38727000 1.38485833 0.00302030 14281 1518436800 2018.02.12 12:00 1.38450000 1.38629000 1.38321000 1.38658000 1.38499468 0.00301785 10118 1518440400 2018.02.12 13:00 1.38629000 1.38535000 1.38512000 1.38758000 1.38502852 0.00286476 10308 1518444000 2018.02.12 14:00 1.38536000 1.38354000 1.38293000 1.38581000 1.38488675 0.00248623 10529 1518447600 2018.02.12 15:00 1.38354000 1.38112000 1.38076000 1.38460000 1.38452802 0.00205783 12768 1518451200 2018.02.12 16:00 1.38112000 1.38299000 1.38059000 1.38344000 1.38438154 0.00181477 17754 1518454800 2018.02.12 17:00 1.38299000 1.38091000 1.37959000 1.38336000 1.38405092 0.00173250 21041 1518458400 2018.02.12 18:00 1.38091000 1.38183000 1.38008000 1.38242000 1.38383940 0.00174506 15254 1518462000 2018.02.12 19:00 1.38182000 1.38168000 1.38086000 1.38263000 1.38363374 0.00180920 10031 1518465600 2018.02.12 20:00 1.38169000 1.38279000 1.38167000 1.38301000 1.38355339 0.00181982 7155 1518469200 2018.02.12 21:00 1.38279000 1.38261000 1.38231000 1.38324000 1.38346354 0.00182994 6022 1518472800 2018.02.12 22:00 1.38261000 1.38343000 1.38234000 1.38403000 1.38346035 0.00182050 10156 1518476400 2018.02.12 23:00 1.38344000 1.38376000 1.38303000 1.38396000 1.38348888 0.00181289 5589 1518480000 2018.02.13 00:00 1.38327000 1.38367000 1.38327000 1.38393000 1.38350613 0.00179731 806 1518483600 2018.02.13 01:00 1.38367000 1.38492000 1.38361000 1.38537000 1.38364079 0.00172039 3916 1518487200 2018.02.13 02:00 1.38491000 1.38361000 1.38359000 1.38494000 1.38363786 0.00160522 5701 1518490800 2018.02.13 03:00 1.38358000 1.38448000 1.38325000 1.38468000 1.38371806 0.00150540 5954 1518494400 2018.02.13 04:00 1.38448000 1.38400000 1.38338000 1.38456000 1.38374491 0.00142581 5633 1518498000 2018.02.13 05:00 1.38399000 1.38413000 1.38357000 1.38490000 1.38378159 0.00142982 5772 1518501600 2018.02.13 06:00 1.38413000 1.38483000 1.38389000 1.38499000 1.38388144 0.00141962 6607 1518505200 2018.02.13 07:00 1.38482000 1.38522000 1.38438000 1.38552000 1.38400892 0.00147821 6721 1518508800 2018.02.13 08:00 1.38522000 1.38562000 1.38522000 1.38696000 1.38416235 0.00149228 9412 1518512400 2018.02.13 09:00 1.38564000 1.38570000 1.38425000 1.38714000 1.38430880 0.00157408 17035 1518516000 2018.02.13 10:00 1.38569000 1.38542000 1.38386000 1.38729000 1.38441463 0.00163203 18112 1518519600 2018.02.13 11:00 1.38541000 1.38844000 1.38539000 1.39019000 1.38479799 0.00184237 18455 1518523200 2018.02.13 12:00 1.38845000 1.39163000 1.38829000 1.39243000 1.38544866 0.00254200 16212 1518526800 2018.02.13 13:00 1.39164000 1.39024000 1.39000000 1.39177000 1.38590498 0.00269965 9707 1518530400 2018.02.13 14:00 1.39025000 1.38962000 1.38942000 1.39183000 1.38625879 0.00277638 11467 1518534000 2018.02.13 15:00 1.38964000 1.38673000 1.38511000 1.38974000 1.38630367 0.00259565 15089 1518537600 2018.02.13 16:00 1.38671000 1.39010000 1.38671000 1.39044000 1.38666522 0.00269399 17719 1518541200 2018.02.13 17:00 1.39004000 1.38813000 1.38752000 1.39040000 1.38680473 0.00258773 17946 1518544800 2018.02.13 18:00 1.38813000 1.38912000 1.38755000 1.39037000 1.38702523 0.00256745 13832 1518548400 2018.02.13 19:00 1.38913000 1.38650000 1.38639000 1.38947000 1.38697521 0.00245622 8075 1518552000 2018.02.13 20:00 1.38651000 1.38704000 1.38644000 1.38823000 1.38698138 0.00234298 7300 1518555600 2018.02.13 21:00 1.38705000 1.38773000 1.38692000 1.38788000 1.38705267 0.00230645 6549 1518559200 2018.02.13 22:00 1.38774000 1.38862000 1.38773000 1.38906000 1.38720194 0.00219970 8756 1518562800 2018.02.13 23:00 1.38860000 1.38922000 1.38857000 1.38976000 1.38739414 0.00215219 4847 1518566400 2018.02.14 00:00 1.38901000 1.38866000 1.38823000 1.38911000 1.38751470 0.00202299 1296 1518570000 2018.02.14 01:00 1.38864000 1.38840000 1.38831000 1.38883000 1.38759901 0.00187341 2393 1518573600 2018.02.14 02:00 1.38841000 1.38851000 1.38835000 1.38920000 1.38768577 0.00176071 4863 1518577200 2018.02.14 03:00 1.38850000 1.38861000 1.38826000 1.38942000 1.38777379 0.00166003 6738 1518580800 2018.02.14 04:00 1.38860000 1.39156000 1.38840000 1.39162000 1.38813439 0.00168746 10043 1518584400 2018.02.14 05:00 1.39156000 1.39182000 1.39061000 1.39211000 1.38848540 0.00169789 9682 1518588000 2018.02.14 06:00 1.39181000 1.38950000 1.38935000 1.39201000 1.38858203 0.00154033 8032 1518591600 2018.02.14 07:00 1.38950000 1.39005000 1.38933000 1.39113000 1.38872183 0.00153525 6902 1518595200 2018.02.14 08:00 1.39005000 1.38986000 1.38946000 1.39081000 1.38883023 0.00139647 7071 1518598800 2018.02.14 09:00 1.38989000 1.38958000 1.38898000 1.39070000 1.38890164 0.00136539 12121 1518602400 2018.02.14 10:00 1.38958000 1.38932000 1.38745000 1.39061000 1.38894148 0.00135821 13243 1518606000 2018.02.14 11:00 1.38931000 1.38710000 1.38552000 1.38975000 1.38876610 0.00134575 11947 1518609600 2018.02.14 12:00 1.38711000 1.38717000 1.38612000 1.38780000 1.38861409 0.00137494 9288 1518613200 2018.02.14 13:00 1.38715000 1.38481000 1.38421000 1.38715000 1.38825180 0.00166316 10134 1518616800 2018.02.14 14:00 1.38481000 1.38642000 1.38473000 1.38662000 1.38807734 0.00173827 7998 1518620400 2018.02.14 15:00 1.38640000 1.38330000 1.37999000 1.38942000 1.38762236 0.00212278 32321 1518624000 2018.02.14 16:00 1.38330000 1.38366000 1.38245000 1.38557000 1.38724499 0.00241844 27226 1518627600 2018.02.14 17:00 1.38366000 1.39598000 1.38358000 1.39728000 1.38807689 0.00284205 37513 1518631200 2018.02.14 18:00 1.39598000 1.39536000 1.39412000 1.39834000 1.38877052 0.00316104 25327 1518634800 2018.02.14 19:00 1.39536000 1.39774000 1.39431000 1.39835000 1.38962476 0.00370261 17185 1518638400 2018.02.14 20:00 1.39774000 1.39838000 1.39741000 1.40069000 1.39045859 0.00421952 17743 1518642000 2018.02.14 21:00 1.39837000 1.39857000 1.39790000 1.40012000 1.39123111 0.00465011 13460 1518645600 2018.02.14 22:00 1.39859000 1.40161000 1.39848000 1.40166000 1.39221957 0.00529470 12316 1518649200 2018.02.14 23:00 1.40161000 1.39983000 1.39947000 1.40161000 1.39294438 0.00563288 6290 1518652800 2018.02.15 00:00 1.39939000 1.40046000 1.39939000 1.40092000 1.39366015 0.00602368 683 1518656400 2018.02.15 01:00 1.40047000 1.40147000 1.39939000 1.40165000 1.39440394 0.00643673 3635 1518660000 2018.02.15 02:00 1.40149000 1.40036000 1.39989000 1.40164000 1.39497119 0.00662261 8415 1518663600 2018.02.15 03:00 1.40035000 1.40078000 1.40026000 1.40214000 1.39552441 0.00679497 9944 1518667200 2018.02.15 04:00 1.40079000 1.40082000 1.39999000 1.40137000 1.39602875 0.00690104 8053 1518670800 2018.02.15 05:00 1.40081000 1.40139000 1.40045000 1.40151000 1.39653935 0.00696941 6046 1518674400 2018.02.15 06:00 1.40138000 1.40109000 1.40098000 1.40211000 1.39697274 0.00694631 6422 1518678000 2018.02.15 07:00 1.40109000 1.40146000 1.40066000 1.40181000 1.39740010 0.00673575 5397 1518681600 2018.02.15 08:00 1.40145000 1.40137000 1.40066000 1.40202000 1.39777818 0.00644713 8870 1518685200 2018.02.15 09:00 1.40137000 1.40536000 1.40118000 1.40589000 1.39850026 0.00604677 24018 1518688800 2018.02.15 10:00 1.40536000 1.40485000 1.40371000 1.40558000 1.39910500 0.00560505 19561 1518692400 2018.02.15 11:00 1.40485000 1.40602000 1.40398000 1.40775000 1.39976357 0.00456059 13711 1518696000 2018.02.15 12:00 1.40603000 1.40607000 1.40465000 1.40765000 1.40036418 0.00295950 13320 1518699600 2018.02.15 13:00 1.40607000 1.40458000 1.40374000 1.40647000 1.40076569 0.00283424 11476 1518703200 2018.02.15 14:00 1.40457000 1.40643000 1.40449000 1.40700000 1.40130515 0.00268491 13796 1518706800 2018.02.15 15:00 1.40644000 1.40782000 1.40612000 1.40966000 1.40192561 0.00277075 19500 1518710400 2018.02.15 16:00 1.40782000 1.40931000 1.40496000 1.40937000 1.40262889 0.00296361 17303 1518714000 2018.02.15 17:00 1.40926000 1.40554000 1.40473000 1.40998000 1.40290613 0.00284087 26421 1518717600 2018.02.15 18:00 1.40556000 1.40614000 1.40458000 1.40766000 1.40321412 0.00286410 17304 1518721200 2018.02.15 19:00 1.40615000 1.40456000 1.40227000 1.40636000 1.40334230 0.00275477 16845 1518724800 2018.02.15 20:00 1.40457000 1.40740000 1.40438000 1.40764000 1.40372875 0.00274384 11411 1518728400 2018.02.15 21:00 1.40739000 1.40920000 1.40731000 1.40921000 1.40424982 0.00286521 10146 1518732000 2018.02.15 22:00 1.40921000 1.40987000 1.40897000 1.41044000 1.40478507 0.00291760 10001 1518735600 2018.02.15 23:00 1.40987000 1.40993000 1.40873000 1.41011000 1.40527507 0.00293463 4886 1518739200 2018.02.16 00:00 1.40975000 1.40910000 1.40880000 1.41001000 1.40563935 0.00283675 1423 1518742800 2018.02.16 01:00 1.40915000 1.41041000 1.40902000 1.41090000 1.40609369 0.00280450 1940 1518746400 2018.02.16 02:00 1.41043000 1.41017000 1.40978000 1.41075000 1.40648191 0.00265752 4957 1518750000 2018.02.16 03:00 1.41017000 1.41116000 1.40985000 1.41128000 1.40692745 0.00252919 4950 1518753600 2018.02.16 04:00 1.41115000 1.41226000 1.41054000 1.41248000 1.40743531 0.00237421 9725 1518757200 2018.02.16 05:00 1.41227000 1.41190000 1.41127000 1.41228000 1.40786052 0.00245013 6339 1518760800 2018.02.16 06:00 1.41191000 1.41370000 1.41160000 1.41450000 1.40841666 0.00260108 12413 1518764400 2018.02.16 07:00 1.41371000 1.41318000 1.41300000 1.41431000 1.40887031 0.00271054 6191 1518768000 2018.02.16 08:00 1.41318000 1.41285000 1.41257000 1.41415000 1.40924933 0.00275379 6986 1518771600 2018.02.16 09:00 1.41287000 1.41176000 1.41137000 1.41359000 1.40948844 0.00258484 12213 1518775200 2018.02.16 10:00 1.41177000 1.41198000 1.41124000 1.41342000 1.40972573 0.00252574 15641 1518778800 2018.02.16 11:00 1.41199000 1.40977000 1.40973000 1.41329000 1.40972995 0.00248908 15513 1518782400 2018.02.16 12:00 1.40977000 1.40680000 1.40663000 1.41029000 1.40945090 0.00260379 14761 1518786000 2018.02.16 13:00 1.40680000 1.40616000 1.40581000 1.40783000 1.40913749 0.00263546 11845 1518789600 2018.02.16 14:00 1.40616000 1.40481000 1.40362000 1.40623000 1.40872534 0.00286159 13882 1518793200 2018.02.16 15:00 1.40481000 1.40265000 1.40249000 1.40490000 1.40814674 0.00326966 16971 1518796800 2018.02.16 16:00 1.40264000 1.40377000 1.40052000 1.40487000 1.40772991 0.00360307 21815 1518800400 2018.02.16 17:00 1.40377000 1.40394000 1.40280000 1.40604000 1.40736896 0.00385513 20192 1518804000 2018.02.16 18:00 1.40394000 1.40523000 1.40386000 1.40733000 1.40716525 0.00393894 16194 1518807600 2018.02.16 19:00 1.40523000 1.40439000 1.40402000 1.40548000 1.40690094 0.00405609 9331 1518811200 2018.02.16 20:00 1.40445000 1.40117000 1.40102000 1.40468000 1.40635514 0.00444858 10337 1518814800 2018.02.16 21:00 1.40118000 1.40211000 1.39966000 1.40234000 1.40595084 0.00462089 14411 1518818400 2018.02.16 22:00 1.40211000 1.40116000 1.40109000 1.40264000 1.40549457 0.00482351 6616 1518822000 2018.02.16 23:00 1.40118000 1.40258000 1.40117000 1.40283000 1.40521699 0.00480199 3685 1518998400 2018.02.19 00:00 1.40107000 1.40317000 1.40089000 1.40338000 1.40502204 0.00462458 1559 1519002000 2018.02.19 01:00 1.40319000 1.40315000 1.40295000 1.40380000 1.40484375 0.00443332 3858 1519005600 2018.02.19 02:00 1.40318000 1.40408000 1.40293000 1.40469000 1.40477101 0.00398709 7068 1519009200 2018.02.19 03:00 1.40409000 1.40486000 1.40380000 1.40495000 1.40477949 0.00351461 6979 1519012800 2018.02.19 04:00 1.40485000 1.40439000 1.40428000 1.40494000 1.40474239 0.00301886 4354 1519016400 2018.02.19 05:00 1.40438000 1.40395000 1.40394000 1.40466000 1.40466693 0.00257926 4353 1519020000 2018.02.19 06:00 1.40395000 1.40314000 1.40289000 1.40419000 1.40452151 0.00198516 5863 1519023600 2018.02.19 07:00 1.40314000 1.40161000 1.40123000 1.40366000 1.40424422 0.00160757 7122 1519027200 2018.02.19 08:00 1.40159000 1.40268000 1.40130000 1.40276000 1.40409525 0.00147159 8282 1519030800 2018.02.19 09:00 1.40269000 1.40124000 1.39992000 1.40335000 1.40382332 0.00139617 13326 1519034400 2018.02.19 10:00 1.40122000 1.39973000 1.39925000 1.40222000 1.40343348 0.00148642 11427 1519038000 2018.02.19 11:00 1.39971000 1.40163000 1.39947000 1.40226000 1.40326172 0.00147894 8875 1519041600 2018.02.19 12:00 1.40164000 1.40283000 1.40076000 1.40296000 1.40322060 0.00146686 8066 1519045200 2018.02.19 13:00 1.40282000 1.40252000 1.40203000 1.40312000 1.40315388 0.00144780 8272 1519048800 2018.02.19 14:00 1.40253000 1.40059000 1.39991000 1.40284000 1.40290970 0.00140481 7913 1519052400 2018.02.19 15:00 1.40061000 1.39635000 1.39621000 1.40087000 1.40228497 0.00185816 13171 1519056000 2018.02.19 16:00 1.39634000 1.39718000 1.39588000 1.39768000 1.40179878 0.00214519 9675 1519059600 2018.02.19 17:00 1.39719000 1.39935000 1.39684000 1.39975000 1.40156556 0.00222626 10994 1519063200 2018.02.19 18:00 1.39933000 1.40071000 1.39864000 1.40090000 1.40148408 0.00224217 8035 1519066800 2018.02.19 19:00 1.40071000 1.40135000 1.39984000 1.40218000 1.40147131 0.00223036 5149 1519070400 2018.02.19 20:00 1.40134000 1.40068000 1.40049000 1.40203000 1.40139595 0.00221060 2296 1519074000 2018.02.19 21:00 1.40068000 1.40024000 1.40013000 1.40119000 1.40128586 0.00219658 2674 1519077600 2018.02.19 22:00 1.40025000 1.39987000 1.39967000 1.40092000 1.40115101 0.00213120 3029 1519081200 2018.02.19 23:00 1.39987000 1.39966000 1.39927000 1.40014000 1.40100901 0.00198453 4050 1519084800 2018.02.20 00:00 1.39944000 1.39959000 1.39908000 1.40044000 1.40087387 0.00184780 1747 1519088400 2018.02.20 01:00 1.39959000 1.39922000 1.39885000 1.40041000 1.40071636 0.00172850 2521 1519092000 2018.02.20 02:00 1.39923000 1.39913000 1.39899000 1.39997000 1.40056528 0.00164903 6560 1519095600 2018.02.20 03:00 1.39913000 1.39776000 1.39696000 1.39942000 1.40029811 0.00169978 10018 1519099200 2018.02.20 04:00 1.39778000 1.39728000 1.39723000 1.39842000 1.40001067 0.00169807 5535 1519102800 2018.02.20 05:00 1.39727000 1.39728000 1.39676000 1.39757000 1.39975060 0.00174913 4078 1519106400 2018.02.20 06:00 1.39728000 1.39773000 1.39709000 1.39818000 1.39955817 0.00179511 6012 1519110000 2018.02.20 07:00 1.39774000 1.39759000 1.39711000 1.39840000 1.39937072 0.00177677 4601 1519113600 2018.02.20 08:00 1.39758000 1.39707000 1.39650000 1.39800000 1.39915160 0.00165348 7089 1519117200 2018.02.20 09:00 1.39704000 1.39492000 1.39382000 1.39803000 1.39874859 0.00168591 15986 1519120800 2018.02.20 10:00 1.39491000 1.39551000 1.39313000 1.39672000 1.39844016 0.00175834 15172 1519124400 2018.02.20 11:00 1.39551000 1.40037000 1.39479000 1.40156000 1.39862395 0.00173941 20777 1519128000 2018.02.20 12:00 1.40038000 1.39907000 1.39821000 1.40104000 1.39866643 0.00171026 15181 1519131600 2018.02.20 13:00 1.39907000 1.39851000 1.39648000 1.39918000 1.39865153 0.00170393 11901 1519135200 2018.02.20 14:00 1.39853000 1.39933000 1.39723000 1.39962000 1.39871615 0.00165056 10918 1519138800 2018.02.20 15:00 1.39936000 1.39719000 1.39680000 1.40130000 1.39857080 0.00155665 15679 1519142400 2018.02.20 16:00 1.39719000 1.39847000 1.39693000 1.40134000 1.39856120 0.00148186 17206 1519146000 2018.02.20 17:00 1.39848000 1.40043000 1.39754000 1.40067000 1.39873918 0.00153448 15496 1519149600 2018.02.20 18:00 1.40043000 1.40204000 1.39880000 1.40235000 1.39905355 0.00177280 13443 1519153200 2018.02.20 19:00 1.40204000 1.40023000 1.40001000 1.40244000 1.39916559 0.00182882 9104 1519156800 2018.02.20 20:00 1.40023000 1.39903000 1.39827000 1.40045000 1.39915268 0.00182129 7571 1519160400 2018.02.20 21:00 1.39903000 1.39855000 1.39827000 1.39934000 1.39909528 0.00180249 5971 1519164000 2018.02.20 22:00 1.39855000 1.39913000 1.39836000 1.39947000 1.39909859 0.00180382 5093 1519167600 2018.02.20 23:00 1.39913000 1.39954000 1.39904000 1.39978000 1.39914062 0.00179696 2387 1519171200 2018.02.21 00:00 1.39922000 1.39958000 1.39922000 1.39964000 1.39918247 0.00176478 734 1519174800 2018.02.21 01:00 1.39957000 1.39989000 1.39911000 1.40010000 1.39924985 0.00173978 2694 1519178400 2018.02.21 02:00 1.39987000 1.39961000 1.39940000 1.40084000 1.39928415 0.00171746 7139 1519182000 2018.02.21 03:00 1.39961000 1.39979000 1.39873000 1.40013000 1.39933233 0.00169027 7637 1519185600 2018.02.21 04:00 1.39980000 1.39880000 1.39850000 1.40023000 1.39928163 0.00160752 6720 1519189200 2018.02.21 05:00 1.39880000 1.39884000 1.39828000 1.39936000 1.39923957 0.00127953 6118 1519192800 2018.02.21 06:00 1.39883000 1.39814000 1.39800000 1.39891000 1.39913485 0.00101560 6445 1519196400 2018.02.21 07:00 1.39813000 1.39779000 1.39723000 1.39816000 1.39900677 0.00103835 5782 1519200000 2018.02.21 08:00 1.39779000 1.39899000 1.39769000 1.39899000 1.39900517 0.00103855 5605 1519203600 2018.02.21 09:00 1.39898000 1.39800000 1.39740000 1.40007000 1.39890944 0.00107577 11719 1519207200 2018.02.21 10:00 1.39799000 1.39582000 1.39484000 1.39799000 1.39861521 0.00132718 14843 1519210800 2018.02.21 11:00 1.39580000 1.39690000 1.39269000 1.39725000 1.39845186 0.00139726 15660 1519214400 2018.02.21 12:00 1.39688000 1.39516000 1.39325000 1.39691000 1.39813835 0.00167895 12028 1519218000 2018.02.21 13:00 1.39518000 1.39256000 1.39043000 1.39532000 1.39760707 0.00216637 12643 1519221600 2018.02.21 14:00 1.39254000 1.39184000 1.39174000 1.39430000 1.39705783 0.00245101 16156 1519225200 2018.02.21 15:00 1.39184000 1.39254000 1.39083000 1.39279000 1.39662756 0.00266684 14715 1519228800 2018.02.21 16:00 1.39253000 1.39441000 1.39217000 1.39639000 1.39641636 0.00271945 23381 1519232400 2018.02.21 17:00 1.39441000 1.39783000 1.39417000 1.39908000 1.39655100 0.00265692 21021 1519236000 2018.02.21 18:00 1.39784000 1.39446000 1.39343000 1.39837000 1.39635185 0.00267834 14857 1519239600 2018.02.21 19:00 1.39445000 1.39670000 1.39432000 1.39688000 1.39638501 0.00257629 7927 1519243200 2018.02.21 20:00 1.39670000 1.39573000 1.39570000 1.39700000 1.39632263 0.00248802 7139 1519246800 2018.02.21 21:00 1.39571000 1.39352000 1.39294000 1.40088000 1.39605571 0.00245846 37303 1519250400 2018.02.21 22:00 1.39350000 1.39201000 1.39063000 1.39357000 1.39567041 0.00251590 19816 1519254000 2018.02.21 23:00 1.39201000 1.39169000 1.39148000 1.39285000 1.39529132 0.00252061 5307 1519257600 2018.02.22 00:00 1.39171000 1.39080000 1.39038000 1.39181000 1.39486357 0.00261530 1603 1519261200 2018.02.22 01:00 1.39081000 1.39102000 1.39081000 1.39145000 1.39449752 0.00262146 3193 1519264800 2018.02.22 02:00 1.39101000 1.39053000 1.38974000 1.39102000 1.39411966 0.00266010 6094 1519268400 2018.02.22 03:00 1.39053000 1.39133000 1.38981000 1.39145000 1.39385398 0.00261678 10498 1519272000 2018.02.22 04:00 1.39134000 1.39113000 1.39080000 1.39149000 1.39359455 0.00242621 6746 1519275600 2018.02.22 05:00 1.39113000 1.39105000 1.39052000 1.39118000 1.39335221 0.00227613 4555 1519279200 2018.02.22 06:00 1.39105000 1.39069000 1.39065000 1.39143000 1.39309867 0.00227255 4428 1519282800 2018.02.22 07:00 1.39070000 1.39045000 1.39045000 1.39144000 1.39284642 0.00216607 5364 1519286400 2018.02.22 08:00 1.39046000 1.38847000 1.38786000 1.39077000 1.39242961 0.00228367 7354 1519290000 2018.02.22 09:00 1.38847000 1.38856000 1.38692000 1.38953000 1.39206108 0.00244081 10801 1519293600 2018.02.22 10:00 1.38856000 1.38956000 1.38745000 1.39170000 1.39182288 0.00252083 15707 1519297200 2018.02.22 11:00 1.38959000 1.38884000 1.38719000 1.39058000 1.39153880 0.00263067 17250 1519300800 2018.02.22 12:00 1.38883000 1.38867000 1.38819000 1.39019000 1.39126558 0.00265636 10564 1519304400 2018.02.22 13:00 1.38866000 1.38776000 1.38567000 1.38917000 1.39093171 0.00235572 9383 1519308000 2018.02.22 14:00 1.38773000 1.38817000 1.38756000 1.39138000 1.39066869 0.00230784 19841 1519311600 2018.02.22 15:00 1.38816000 1.39194000 1.38765000 1.39197000 1.39078977 0.00190272 21511 1519315200 2018.02.22 16:00 1.39193000 1.39315000 1.39099000 1.39588000 1.39101455 0.00169535 20179 1519318800 2018.02.22 17:00 1.39320000 1.39439000 1.39251000 1.39562000 1.39133603 0.00188612 19408 1519322400 2018.02.22 18:00 1.39440000 1.39381000 1.39311000 1.39484000 1.39157164 0.00205983 13941 1519326000 2018.02.22 19:00 1.39381000 1.39601000 1.39377000 1.39892000 1.39199434 0.00245850 10030 1519329600 2018.02.22 20:00 1.39601000 1.39559000 1.39525000 1.39701000 1.39233679 0.00271648 9047 1519333200 2018.02.22 21:00 1.39559000 1.39579000 1.39535000 1.39653000 1.39266566 0.00294661 7557 1519336800 2018.02.22 22:00 1.39577000 1.39491000 1.39461000 1.39619000 1.39287941 0.00304049 9188 1519340400 2018.02.22 23:00 1.39491000 1.39546000 1.39490000 1.39589000 1.39312518 0.00317613 4836 1519344000 2018.02.23 00:00 1.39507000 1.39552000 1.39490000 1.39605000 1.39335326 0.00328152 1397 1519347600 2018.02.23 01:00 1.39554000 1.39510000 1.39500000 1.39608000 1.39351961 0.00332962 3363 1519351200 2018.02.23 02:00 1.39511000 1.39563000 1.39458000 1.39575000 1.39372060 0.00337692 6131 1519354800 2018.02.23 03:00 1.39562000 1.39555000 1.39451000 1.39603000 1.39389483 0.00338254 6670 1519358400 2018.02.23 04:00 1.39556000 1.39553000 1.39450000 1.39572000 1.39405056 0.00322610 6037 1519362000 2018.02.23 05:00 1.39554000 1.39479000 1.39446000 1.39609000 1.39412099 0.00300620 7258 1519365600 2018.02.23 06:00 1.39478000 1.39483000 1.39443000 1.39553000 1.39418851 0.00284622 5738 1519369200 2018.02.23 07:00 1.39482000 1.39441000 1.39397000 1.39524000 1.39420960 0.00258607 5919 1519372800 2018.02.23 08:00 1.39440000 1.39372000 1.39350000 1.39494000 1.39416298 0.00227104 6920 1519376400 2018.02.23 09:00 1.39371000 1.39391000 1.39240000 1.39416000 1.39413888 0.00176733 9714 1519380000 2018.02.23 10:00 1.39391000 1.39876000 1.39292000 1.39948000 1.39457899 0.00137780 16101 1519383600 2018.02.23 11:00 1.39877000 1.39670000 1.39610000 1.39887000 1.39478099 0.00125454 12480 1519387200 2018.02.23 12:00 1.39671000 1.39699000 1.39625000 1.39872000 1.39499137 0.00121707 8541 1519390800 2018.02.23 13:00 1.39700000 1.39782000 1.39043000 1.39824000 1.39526077 0.00128040 15882 1519394400 2018.02.23 14:00 1.39785000 1.39907000 1.39741000 1.40005000 1.39562355 0.00141308 11693 1519398000 2018.02.23 15:00 1.39908000 1.39816000 1.39739000 1.39961000 1.39586512 0.00149332 12282 1519401600 2018.02.23 16:00 1.39816000 1.39824000 1.39612000 1.39950000 1.39609130 0.00157424 12713 1519405200 2018.02.23 17:00 1.39823000 1.39729000 1.39666000 1.40056000 1.39620546 0.00159754 18054 1519408800 2018.02.23 18:00 1.39729000 1.39799000 1.39598000 1.39893000 1.39637541 0.00162271 14474 1519412400 2018.02.23 19:00 1.39799000 1.39822000 1.39712000 1.39852000 1.39655109 0.00166722 8381 1519416000 2018.02.23 20:00 1.39822000 1.39653000 1.39627000 1.39822000 1.39654908 0.00165110 6166 1519419600 2018.02.23 21:00 1.39653000 1.39699000 1.39617000 1.39708000 1.39659107 0.00162234 5463 1519423200 2018.02.23 22:00 1.39699000 1.39664000 1.39633000 1.39772000 1.39659573 0.00160804 6378 1519426800 2018.02.23 23:00 1.39664000 1.39700000 1.39623000 1.39716000 1.39663423 0.00159196 5521 1519603200 2018.02.26 00:00 1.39822000 1.39674000 1.39640000 1.39851000 1.39664431 0.00157222 1418 1519606800 2018.02.26 01:00 1.39674000 1.39683000 1.39644000 1.39728000 1.39666199 0.00151493 4313 1519610400 2018.02.26 02:00 1.39685000 1.39726000 1.39640000 1.39749000 1.39671895 0.00145395 7310 1519614000 2018.02.26 03:00 1.39726000 1.39811000 1.39703000 1.39873000 1.39685143 0.00135938 9197 1519617600 2018.02.26 04:00 1.39812000 1.40020000 1.39812000 1.40089000 1.39717034 0.00127430 8080 1519621200 2018.02.26 05:00 1.40020000 1.39974000 1.39964000 1.40059000 1.39741507 0.00109170 4316 1519624800 2018.02.26 06:00 1.39974000 1.40021000 1.39934000 1.40041000 1.39768125 0.00115692 3773 1519628400 2018.02.26 07:00 1.40020000 1.40184000 1.40011000 1.40189000 1.39807732 0.00140904 6144 1519632000 2018.02.26 08:00 1.40183000 1.40248000 1.40142000 1.40278000 1.39849663 0.00168152 8268 1519635600 2018.02.26 09:00 1.40248000 1.40282000 1.40088000 1.40458000 1.39890838 0.00195161 13526 1519639200 2018.02.26 10:00 1.40281000 1.40421000 1.40232000 1.40475000 1.39941329 0.00234552 12424 1519642800 2018.02.26 11:00 1.40421000 1.40607000 1.40404000 1.40702000 1.40004726 0.00286732 10978 1519646400 2018.02.26 12:00 1.40608000 1.40575000 1.40467000 1.40626000 1.40059038 0.00322724 9084 1519650000 2018.02.26 13:00 1.40574000 1.40478000 1.40448000 1.40677000 1.40098939 0.00337077 8580 1519653600 2018.02.26 14:00 1.40478000 1.40339000 1.40230000 1.40485000 1.40121802 0.00340180 9334 1519657200 2018.02.26 15:00 1.40339000 1.39925000 1.39922000 1.40481000 1.40103059 0.00332013 13215 1519660800 2018.02.26 16:00 1.39920000 1.39629000 1.39510000 1.39975000 1.40057911 0.00327191 18141 1519664400 2018.02.26 17:00 1.39627000 1.39411000 1.39281000 1.39670000 1.39996300 0.00347116 18854 1519668000 2018.02.26 18:00 1.39412000 1.39507000 1.39350000 1.39639000 1.39949700 0.00361189 13090 1519671600 2018.02.26 19:00 1.39507000 1.39659000 1.39448000 1.39670000 1.39922014 0.00368237 8052 1519675200 2018.02.26 20:00 1.39660000 1.39645000 1.39566000 1.39697000 1.39895632 0.00376236 5545 1519678800 2018.02.26 21:00 1.39645000 1.39663000 1.39586000 1.39680000 1.39873477 0.00383916 5075 1519682400 2018.02.26 22:00 1.39668000 1.39645000 1.39614000 1.39701000 1.39851717 0.00393687 5981 1519686000 2018.02.26 23:00 1.39645000 1.39662000 1.39620000 1.39732000 1.39833649 0.00402742 3621 1519689600 2018.02.27 00:00 1.39655000 1.39645000 1.39608000 1.39685000 1.39815682 0.00409490 867 1519693200 2018.02.27 01:00 1.39645000 1.39639000 1.39586000 1.39660000 1.39798855 0.00416058 3442 1519696800 2018.02.27 02:00 1.39641000 1.39684000 1.39613000 1.39745000 1.39787917 0.00417800 7403 1519700400 2018.02.27 03:00 1.39683000 1.39691000 1.39618000 1.39740000 1.39778687 0.00411903 6863 1519704000 2018.02.27 04:00 1.39691000 1.39675000 1.39661000 1.39727000 1.39768812 0.00401830 5096 1519707600 2018.02.27 05:00 1.39677000 1.39564000 1.39543000 1.39687000 1.39749306 0.00392516 6562 1519711200 2018.02.27 06:00 1.39570000 1.39574000 1.39527000 1.39612000 1.39732610 0.00367941 4563 1519714800 2018.02.27 07:00 1.39573000 1.39634000 1.39550000 1.39652000 1.39723219 0.00313501 4050 1519718400 2018.02.27 08:00 1.39635000 1.39653000 1.39554000 1.39712000 1.39716531 0.00249404 6589 1519722000 2018.02.27 09:00 1.39653000 1.39848000 1.39605000 1.39863000 1.39729052 0.00187167 12634 1519725600 2018.02.27 10:00 1.39850000 1.39801000 1.39730000 1.39964000 1.39735904 0.00133091 14102 1519729200 2018.02.27 11:00 1.39804000 1.39532000 1.39498000 1.39854000 1.39716485 0.00120750 11745 1519732800 2018.02.27 12:00 1.39533000 1.39661000 1.39449000 1.39726000 1.39711200 0.00116481 11091 1519736400 2018.02.27 13:00 1.39661000 1.39493000 1.39451000 1.39718000 1.39690419 0.00095241 9709 1519740000 2018.02.27 14:00 1.39493000 1.39372000 1.39352000 1.39515000 1.39660094 0.00100687 8800 1519743600 2018.02.27 15:00 1.39373000 1.39115000 1.39107000 1.39431000 1.39608180 0.00149891 25350 1519747200 2018.02.27 16:00 1.39118000 1.38975000 1.38905000 1.39246000 1.39547877 0.00205516 22332 1519750800 2018.02.27 17:00 1.38974000 1.38814000 1.38577000 1.39059000 1.39477984 0.00267259 27706 1519754400 2018.02.27 18:00 1.38815000 1.39066000 1.38728000 1.39073000 1.39438748 0.00286655 22695 1519758000 2018.02.27 19:00 1.39066000 1.39238000 1.38898000 1.39324000 1.39419629 0.00289445 15194 1519761600 2018.02.27 20:00 1.39238000 1.39314000 1.39219000 1.39404000 1.39409569 0.00287843 9212 1519765200 2018.02.27 21:00 1.39314000 1.39145000 1.39145000 1.39342000 1.39384372 0.00293281 7554 1519768800 2018.02.27 22:00 1.39144000 1.39046000 1.39031000 1.39232000 1.39352146 0.00299959 7981 1519772400 2018.02.27 23:00 1.39047000 1.39092000 1.39013000 1.39118000 1.39327370 0.00299402 3796 1519776000 2018.02.28 00:00 1.39049000 1.39100000 1.39038000 1.39100000 1.39305716 0.00296164 484 1519779600 2018.02.28 01:00 1.39100000 1.39044000 1.39030000 1.39145000 1.39280791 0.00299044 3834 1519783200 2018.02.28 02:00 1.39045000 1.39033000 1.38979000 1.39110000 1.39257191 0.00299342 7205 1519786800 2018.02.28 03:00 1.39034000 1.39088000 1.39018000 1.39144000 1.39241078 0.00290962 9449 1519790400 2018.02.28 04:00 1.39087000 1.38934000 1.38908000 1.39115000 1.39211832 0.00285344 6193 1519794000 2018.02.28 05:00 1.38935000 1.39006000 1.38898000 1.39037000 1.39192229 0.00250934 6843 1519797600 2018.02.28 06:00 1.39007000 1.39021000 1.38973000 1.39036000 1.39175922 0.00211985 3073 1519801200 2018.02.28 07:00 1.39021000 1.39021000 1.38960000 1.39035000 1.39161167 0.00196541 3929 1519804800 2018.02.28 08:00 1.39020000 1.39088000 1.38881000 1.39166000 1.39154199 0.00160012 7013 1519808400 2018.02.28 09:00 1.39089000 1.38962000 1.38944000 1.39103000 1.39135894 0.00138201 10273 1519812000 2018.02.28 10:00 1.38961000 1.38953000 1.38722000 1.38983000 1.39118476 0.00124063 13686 1519815600 2018.02.28 11:00 1.38954000 1.38914000 1.38828000 1.39153000 1.39099002 0.00122105 14471 1519819200 2018.02.28 12:00 1.38913000 1.38752000 1.38721000 1.38971000 1.39065954 0.00129596 12406 1519822800 2018.02.28 13:00 1.38752000 1.38452000 1.38314000 1.38976000 1.39007482 0.00172473 17001 1519826400 2018.02.28 14:00 1.38451000 1.38213000 1.38071000 1.38457000 1.38931817 0.00247608 16012 1519830000 2018.02.28 15:00 1.38212000 1.38224000 1.38082000 1.38319000 1.38864406 0.00290925 15610 1519833600 2018.02.28 16:00 1.38224000 1.38083000 1.38029000 1.38352000 1.38789987 0.00331251 18124 1519837200 2018.02.28 17:00 1.38087000 1.37808000 1.37710000 1.38119000 1.38696464 0.00400883 25517 1519840800 2018.02.28 18:00 1.37808000 1.37935000 1.37750000 1.38075000 1.38623944 0.00441141 19041 1519844400 2018.02.28 19:00 1.37935000 1.37850000 1.37790000 1.38027000 1.38550235 0.00475836 11612 1519848000 2018.02.28 20:00 1.37848000 1.37821000 1.37772000 1.37856000 1.38480784 0.00501035 7425 1519851600 2018.02.28 21:00 1.37822000 1.37707000 1.37678000 1.37897000 1.38407090 0.00528914 7279 1519855200 2018.02.28 22:00 1.37708000 1.37660000 1.37568000 1.37731000 1.38335939 0.00550217 10434 1519858800 2018.02.28 23:00 1.37668000 1.37593000 1.37582000 1.37711000 1.38265183 0.00562234 4565 1519862400 2018.03.01 00:00 1.37603000 1.37562000 1.37533000 1.37620000 1.38198213 0.00576020 932 1519866000 2018.03.01 01:00 1.37562000 1.37547000 1.37488000 1.37581000 1.38136193 0.00575913 3135 1519869600 2018.03.01 02:00 1.37546000 1.37508000 1.37441000 1.37572000 1.38076365 0.00566923 7388 1519873200 2018.03.01 03:00 1.37508000 1.37520000 1.37433000 1.37533000 1.38023378 0.00546241 7773 1519876800 2018.03.01 04:00 1.37519000 1.37484000 1.37426000 1.37534000 1.37972008 0.00509222 6964 1519880400 2018.03.01 05:00 1.37482000 1.37575000 1.37472000 1.37594000 1.37934198 0.00467502 4633 1519884000 2018.03.01 06:00 1.37576000 1.37496000 1.37458000 1.37603000 1.37892465 0.00417028 4316 1519887600 2018.03.01 07:00 1.37497000 1.37536000 1.37492000 1.37552000 1.37858516 0.00352236 4463 1519891200 2018.03.01 08:00 1.37535000 1.37678000 1.37494000 1.37702000 1.37841324 0.00287718 6734 1519894800 2018.03.01 09:00 1.37679000 1.37496000 1.37467000 1.37706000 1.37808436 0.00250713 12158 1519898400 2018.03.01 10:00 1.37496000 1.37675000 1.37445000 1.37699000 1.37795728 0.00229482 13742 1519902000 2018.03.01 11:00 1.37673000 1.37405000 1.37396000 1.37675000 1.37758516 0.00203559 13762 1519905600 2018.03.01 12:00 1.37403000 1.37414000 1.37271000 1.37533000 1.37725705 0.00183485 12409 1519909200 2018.03.01 13:00 1.37414000 1.37454000 1.37319000 1.37528000 1.37699828 0.00175971 10163 1519912800 2018.03.01 14:00 1.37454000 1.37421000 1.37372000 1.37568000 1.37673273 0.00160945 12726 1519916400 2018.03.01 15:00 1.37423000 1.37724000 1.37403000 1.37740000 1.37678104 0.00159848 14326 1519920000 2018.03.01 16:00 1.37724000 1.37386000 1.37378000 1.37790000 1.37650285 0.00148326 19622 1519923600 2018.03.01 17:00 1.37385000 1.37205000 1.37147000 1.37632000 1.37607877 0.00149142 30083 1519927200 2018.03.01 18:00 1.37206000 1.37528000 1.37117000 1.37595000 1.37600269 0.00144915 22077 1519930800 2018.03.01 19:00 1.37526000 1.37354000 1.37286000 1.37574000 1.37576815 0.00140719 16143 1519934400 2018.03.01 20:00 1.37354000 1.37255000 1.37148000 1.37384000 1.37546166 0.00141989 16771 1519938000 2018.03.01 21:00 1.37253000 1.37684000 1.37233000 1.37736000 1.37559293 0.00150865 23803 1519941600 2018.03.01 22:00 1.37683000 1.37747000 1.37562000 1.37854000 1.37577170 0.00163596 21594 1519945200 2018.03.01 23:00 1.37746000 1.37756000 1.37735000 1.37819000 1.37594201 0.00175080 5136 1519948800 2018.03.02 00:00 1.37735000 1.37768000 1.37687000 1.37789000 1.37610754 0.00184463 1051 1519952400 2018.03.02 01:00 1.37768000 1.37753000 1.37696000 1.37768000 1.37624301 0.00192777 3181 1519956000 2018.03.02 02:00 1.37755000 1.37788000 1.37662000 1.37816000 1.37639891 0.00200494 7160 1519959600 2018.03.02 03:00 1.37787000 1.37877000 1.37730000 1.37934000 1.37662473 0.00214960 9022 1519963200 2018.03.02 04:00 1.37878000 1.37805000 1.37778000 1.37901000 1.37676047 0.00223108 8595 1519966800 2018.03.02 05:00 1.37805000 1.37851000 1.37779000 1.37869000 1.37692709 0.00229670 5706 1519970400 2018.03.02 06:00 1.37853000 1.37824000 1.37823000 1.37920000 1.37705213 0.00236793 4758 1519974000 2018.03.02 07:00 1.37830000 1.37900000 1.37781000 1.37930000 1.37723764 0.00238312 5691 1519977600 2018.03.02 08:00 1.37900000 1.37791000 1.37758000 1.37910000 1.37730168 0.00230845 8252 1519981200 2018.03.02 09:00 1.37791000 1.37694000 1.37611000 1.37838000 1.37726723 0.00221448 13425 1519984800 2018.03.02 10:00 1.37692000 1.37808000 1.37555000 1.37812000 1.37734464 0.00213444 13818 1519988400 2018.03.02 11:00 1.37808000 1.37731000 1.37716000 1.37884000 1.37734134 0.00213342 12628 1519992000 2018.03.02 12:00 1.37731000 1.37905000 1.37607000 1.37909000 1.37750407 0.00205551 15743 1519995600 2018.03.02 13:00 1.37904000 1.37885000 1.37840000 1.38093000 1.37763225 0.00169817 18952 1519999200 2018.03.02 14:00 1.37884000 1.37871000 1.37832000 1.38167000 1.37773490 0.00164257 15698 1520002800 2018.03.02 15:00 1.37871000 1.37905000 1.37591000 1.38024000 1.37786014 0.00137996 18661 1520006400 2018.03.02 16:00 1.37902000 1.37708000 1.37607000 1.37939000 1.37778584 0.00074494 21918 1520010000 2018.03.02 17:00 1.37707000 1.37691000 1.37648000 1.37951000 1.37770243 0.00077207 23316 1520013600 2018.03.02 18:00 1.37690000 1.37686000 1.37621000 1.37817000 1.37762220 0.00082633 18816 1520017200 2018.03.02 19:00 1.37686000 1.37718000 1.37568000 1.37728000 1.37758008 0.00085104 12908 1520020800 2018.03.02 20:00 1.37716000 1.37781000 1.37634000 1.37782000 1.37760198 0.00084209 9344 1520024400 2018.03.02 21:00 1.37781000 1.37900000 1.37756000 1.37901000 1.37773513 0.00083814 8205 1520028000 2018.03.02 22:00 1.37903000 1.37904000 1.37822000 1.37933000 1.37785940 0.00084081 8942 1520031600 2018.03.02 23:00 1.37904000 1.38024000 1.37888000 1.38042000 1.37808612 0.00092190 5467 1520208000 2018.03.05 00:00 1.37994000 1.38026000 1.37855000 1.38143000 1.37829316 0.00101971 7140 1520211600 2018.03.05 01:00 1.38034000 1.37946000 1.37776000 1.38124000 1.37840429 0.00105142 8036 1520215200 2018.03.05 02:00 1.37947000 1.38010000 1.37931000 1.38061000 1.37856578 0.00112330 7535 1520218800 2018.03.05 03:00 1.38012000 1.37969000 1.37961000 1.38075000 1.37867285 0.00116024 6000 1520222400 2018.03.05 04:00 1.37968000 1.37882000 1.37842000 1.37969000 1.37868687 0.00115002 5644 1520226000 2018.03.05 05:00 1.37881000 1.37932000 1.37811000 1.37942000 1.37874716 0.00109508 4664 1520229600 2018.03.05 06:00 1.37932000 1.37934000 1.37871000 1.37940000 1.37880362 0.00109662 5322 1520233200 2018.03.05 07:00 1.37934000 1.37904000 1.37866000 1.38003000 1.37882614 0.00104638 5507 1520236800 2018.03.05 08:00 1.37903000 1.37830000 1.37805000 1.37957000 1.37877603 0.00104949 8153 1520240400 2018.03.05 09:00 1.37833000 1.37693000 1.37678000 1.37911000 1.37860022 0.00112277 16716 1520244000 2018.03.05 10:00 1.37693000 1.38064000 1.37664000 1.38183000 1.37879448 0.00120259 18724 1520247600 2018.03.05 11:00 1.38063000 1.38166000 1.37836000 1.38231000 1.37906739 0.00137082 13892 1520251200 2018.03.05 12:00 1.38166000 1.38219000 1.38109000 1.38351000 1.37936478 0.00148820 12524 1520254800 2018.03.05 13:00 1.38221000 1.38165000 1.38066000 1.38266000 1.37958242 0.00148890 12851 1520258400 2018.03.05 14:00 1.38166000 1.38114000 1.38051000 1.38229000 1.37973076 0.00140966 11809 1520262000 2018.03.05 15:00 1.38110000 1.38035000 1.38031000 1.38192000 1.37978974 0.00129705 11536 1520265600 2018.03.05 16:00 1.38034000 1.38177000 1.37984000 1.38214000 1.37997833 0.00128790 15105 1520269200 2018.03.05 17:00 1.38175000 1.38472000 1.38064000 1.38590000 1.38042992 0.00164588 20862 1520272800 2018.03.05 18:00 1.38472000 1.38550000 1.38410000 1.38776000 1.38091278 0.00200225 18382 1520276400 2018.03.05 19:00 1.38549000 1.38457000 1.38434000 1.38594000 1.38126109 0.00220775 11171 1520280000 2018.03.05 20:00 1.38456000 1.38333000 1.38225000 1.38534000 1.38145813 0.00228232 9594 1520283600 2018.03.05 21:00 1.38334000 1.38308000 1.38248000 1.38418000 1.38161259 0.00229634 8258 1520287200 2018.03.05 22:00 1.38308000 1.38463000 1.38305000 1.38466000 1.38189997 0.00242013 7651 1520290800 2018.03.05 23:00 1.38464000 1.38480000 1.38431000 1.38487000 1.38217616 0.00250627 3453 1520294400 2018.03.06 00:00 1.38485000 1.38435000 1.38377000 1.38491000 1.38238319 0.00247507 1111 1520298000 2018.03.06 01:00 1.38435000 1.38491000 1.38425000 1.38521000 1.38262384 0.00247964 4364 1520301600 2018.03.06 02:00 1.38492000 1.38541000 1.38462000 1.38610000 1.38288919 0.00248214 6641 1520305200 2018.03.06 03:00 1.38542000 1.38537000 1.38534000 1.38627000 1.38312546 0.00241711 8930 1520308800 2018.03.06 04:00 1.38539000 1.38445000 1.38424000 1.38565000 1.38325160 0.00218979 4932 1520312400 2018.03.06 05:00 1.38445000 1.38445000 1.38418000 1.38516000 1.38336574 0.00168432 4868 1520316000 2018.03.06 06:00 1.38446000 1.38391000 1.38389000 1.38474000 1.38341757 0.00156762 4765 1520319600 2018.03.06 07:00 1.38390000 1.38458000 1.38367000 1.38480000 1.38352828 0.00151902 5813 1520323200 2018.03.06 08:00 1.38459000 1.38307000 1.38280000 1.38506000 1.38348463 0.00150139 7628 1520326800 2018.03.06 09:00 1.38308000 1.38252000 1.38168000 1.38370000 1.38339276 0.00148565 12739 1520330400 2018.03.06 10:00 1.38253000 1.38255000 1.38166000 1.38433000 1.38331250 0.00144199 13493 1520334000 2018.03.06 11:00 1.38254000 1.38490000 1.38236000 1.38541000 1.38346369 0.00124021 12049 1520337600 2018.03.06 12:00 1.38492000 1.38537000 1.38431000 1.38611000 1.38364524 0.00113892 9189 1520341200 2018.03.06 13:00 1.38536000 1.38971000 1.38535000 1.38993000 1.38422284 0.00152981 21355 1520344800 2018.03.06 14:00 1.38971000 1.39140000 1.38947000 1.39180000 1.38490638 0.00210228 15398 1520348400 2018.03.06 15:00 1.39140000 1.39057000 1.38979000 1.39294000 1.38544577 0.00245489 15898 1520352000 2018.03.06 16:00 1.39060000 1.38984000 1.38882000 1.39165000 1.38586427 0.00262742 20507 1520355600 2018.03.06 17:00 1.38985000 1.38828000 1.38809000 1.39006000 1.38609434 0.00262895 19231 1520359200 2018.03.06 18:00 1.38827000 1.38862000 1.38732000 1.38974000 1.38633488 0.00269239 16360 1520362800 2018.03.06 19:00 1.38862000 1.38788000 1.38712000 1.38892000 1.38648203 0.00270911 10818 1520366400 2018.03.06 20:00 1.38789000 1.38924000 1.38787000 1.38970000 1.38674470 0.00276222 9606 1520370000 2018.03.06 21:00 1.38924000 1.38882000 1.38874000 1.39001000 1.38694234 0.00279180 7493 1520373600 2018.03.06 22:00 1.38885000 1.38883000 1.38827000 1.38897000 1.38712212 0.00282274 6806 1520377200 2018.03.06 23:00 1.38881000 1.38880000 1.38869000 1.38922000 1.38728192 0.00283814 3442 1520380800 2018.03.07 00:00 1.38854000 1.38977000 1.38851000 1.39027000 1.38751888 0.00284247 3337 1520384400 2018.03.07 01:00 1.38977000 1.38990000 1.38927000 1.39073000 1.38774565 0.00282575 7462 1520388000 2018.03.07 02:00 1.38988000 1.38952000 1.38932000 1.39043000 1.38791464 0.00272906 11596 1520391600 2018.03.07 03:00 1.38951000 1.38931000 1.38908000 1.39005000 1.38804753 0.00264551 10204 1520395200 2018.03.07 04:00 1.38933000 1.38914000 1.38848000 1.38947000 1.38815157 0.00240595 8473 1520398800 2018.03.07 05:00 1.38913000 1.38923000 1.38882000 1.38956000 1.38825428 0.00204518 7799 1520402400 2018.03.07 06:00 1.38921000 1.38925000 1.38913000 1.38972000 1.38834911 0.00157744 5718 1520406000 2018.03.07 07:00 1.38925000 1.38833000 1.38820000 1.38961000 1.38834729 0.00137703 6579 1520409600 2018.03.07 08:00 1.38833000 1.39009000 1.38830000 1.39124000 1.38851326 0.00114340 11181 1520413200 2018.03.07 09:00 1.39010000 1.38744000 1.38732000 1.39014000 1.38841105 0.00120285 12952 1520416800 2018.03.07 10:00 1.38744000 1.38719000 1.38683000 1.38798000 1.38829476 0.00110715 12187 1520420400 2018.03.07 11:00 1.38718000 1.38647000 1.38462000 1.38794000 1.38812097 0.00115688 13059 1520424000 2018.03.07 12:00 1.38648000 1.38763000 1.38600000 1.38889000 1.38807421 0.00112151 13863 1520427600 2018.03.07 13:00 1.38762000 1.38565000 1.38565000 1.38769000 1.38784333 0.00135095 10325 1520431200 2018.03.07 14:00 1.38565000 1.38737000 1.38530000 1.38777000 1.38779826 0.00136627 12870 1520434800 2018.03.07 15:00 1.38740000 1.38814000 1.38541000 1.38825000 1.38783080 0.00135174 16861 1520438400 2018.03.07 16:00 1.38814000 1.38834000 1.38734000 1.39009000 1.38787930 0.00129696 16254 1520442000 2018.03.07 17:00 1.38834000 1.38948000 1.38663000 1.39005000 1.38803175 0.00126562 20958 1520445600 2018.03.07 18:00 1.38948000 1.38861000 1.38795000 1.38968000 1.38808682 0.00124096 14645 1520449200 2018.03.07 19:00 1.38863000 1.38869000 1.38747000 1.38880000 1.38814426 0.00122112 12407 1520452800 2018.03.07 20:00 1.38869000 1.38919000 1.38824000 1.38973000 1.38824386 0.00116747 7299 1520456400 2018.03.07 21:00 1.38919000 1.38963000 1.38868000 1.39015000 1.38837587 0.00113529 7519 1520460000 2018.03.07 22:00 1.38963000 1.39043000 1.38933000 1.39064000 1.38857150 0.00119655 7782 1520463600 2018.03.07 23:00 1.39043000 1.39038000 1.38999000 1.39062000 1.38874374 0.00126909 4092 1520467200 2018.03.08 00:00 1.38893000 1.39000000 1.38867000 1.39048000 1.38886338 0.00131752 975 1520470800 2018.03.08 01:00 1.39000000 1.39040000 1.38970000 1.39058000 1.38900973 0.00139115 3014 1520474400 2018.03.08 02:00 1.39040000 1.39037000 1.39001000 1.39082000 1.38913928 0.00145746 6398 1520478000 2018.03.08 03:00 1.39035000 1.39043000 1.38967000 1.39059000 1.38926220 0.00150802 6289 1520481600 2018.03.08 04:00 1.39043000 1.39034000 1.39002000 1.39083000 1.38936485 0.00154968 5312 1520485200 2018.03.08 05:00 1.39035000 1.39065000 1.38992000 1.39066000 1.38948725 0.00155261 5850 1520488800 2018.03.08 06:00 1.39065000 1.39032000 1.39013000 1.39094000 1.38956656 0.00149833 3926 1520492400 2018.03.08 07:00 1.39032000 1.38999000 1.38989000 1.39045000 1.38960688 0.00134071 5532 1520496000 2018.03.08 08:00 1.38999000 1.38903000 1.38875000 1.39033000 1.38955194 0.00126330 6575 1520499600 2018.03.08 09:00 1.38901000 1.39065000 1.38849000 1.39101000 1.38965652 0.00094406 11197 1520503200 2018.03.08 10:00 1.39065000 1.38846000 1.38828000 1.39072000 1.38954257 0.00084792 15205 1520506800 2018.03.08 11:00 1.38846000 1.38627000 1.38616000 1.38874000 1.38923089 0.00113068 13950 1520510400 2018.03.08 12:00 1.38627000 1.38732000 1.38598000 1.38852000 1.38904890 0.00125062 9992 1520514000 2018.03.08 13:00 1.38732000 1.38627000 1.38524000 1.38786000 1.38878425 0.00147704 9192 1520517600 2018.03.08 14:00 1.38628000 1.38755000 1.38598000 1.38984000 1.38866670 0.00154781 16074 1520521200 2018.03.08 15:00 1.38754000 1.38857000 1.38725000 1.38980000 1.38865749 0.00155182 29042 1520524800 2018.03.08 16:00 1.38857000 1.38631000 1.38613000 1.38886000 1.38843392 0.00171697 24993 1520528400 2018.03.08 17:00 1.38630000 1.38289000 1.38237000 1.38654000 1.38790593 0.00226093 22276 1520532000 2018.03.08 18:00 1.38288000 1.38232000 1.38128000 1.38360000 1.38737393 0.00268137 16747 1520535600 2018.03.08 19:00 1.38229000 1.38150000 1.38082000 1.38262000 1.38681451 0.00307512 10086 1520539200 2018.03.08 20:00 1.38150000 1.38131000 1.38048000 1.38180000 1.38629027 0.00339225 8946 1520542800 2018.03.08 21:00 1.38132000 1.37980000 1.37813000 1.38206000 1.38567215 0.00374835 12749 1520546400 2018.03.08 22:00 1.37978000 1.38146000 1.37959000 1.38160000 1.38527099 0.00383623 11724 1520550000 2018.03.08 23:00 1.38146000 1.38126000 1.38079000 1.38165000 1.38488899 0.00387039 5575 1520553600 2018.03.09 00:00 1.38046000 1.38133000 1.38042000 1.38154000 1.38455004 0.00384280 1401 1520557200 2018.03.09 01:00 1.38134000 1.38037000 1.38022000 1.38149000 1.38415194 0.00379680 5875 1520560800 2018.03.09 02:00 1.38038000 1.38001000 1.37985000 1.38075000 1.38375747 0.00372917 9380 1520564400 2018.03.09 03:00 1.38000000 1.37953000 1.37880000 1.38022000 1.38335486 0.00364753 10795 1520568000 2018.03.09 04:00 1.37952000 1.38032000 1.37921000 1.38036000 1.38306582 0.00352466 5950 1520571600 2018.03.09 05:00 1.38031000 1.38048000 1.37998000 1.38066000 1.38281955 0.00316098 6053 1520575200 2018.03.09 06:00 1.38049000 1.38002000 1.37938000 1.38073000 1.38255293 0.00297052 6098 1520578800 2018.03.09 07:00 1.38002000 1.38070000 1.37990000 1.38078000 1.38237646 0.00288189 5749 1520582400 2018.03.09 08:00 1.38070000 1.38042000 1.38023000 1.38097000 1.38219013 0.00268594 5705 1520586000 2018.03.09 09:00 1.38041000 1.38211000 1.37971000 1.38214000 1.38218250 0.00252550 11122 1520589600 2018.03.09 10:00 1.38211000 1.38139000 1.38028000 1.38311000 1.38210702 0.00221079 12201 1520593200 2018.03.09 11:00 1.38137000 1.38112000 1.38011000 1.38194000 1.38201302 0.00164079 12117 1520596800 2018.03.09 12:00 1.38118000 1.38142000 1.38021000 1.38193000 1.38195654 0.00129383 10356 1520600400 2018.03.09 13:00 1.38141000 1.38232000 1.38051000 1.38248000 1.38199116 0.00130662 9056 1520604000 2018.03.09 14:00 1.38233000 1.38315000 1.38199000 1.38338000 1.38210152 0.00141412 12860 1520607600 2018.03.09 15:00 1.38314000 1.38389000 1.38120000 1.38479000 1.38227185 0.00158265 29895 1520611200 2018.03.09 16:00 1.38389000 1.38602000 1.38337000 1.38622000 1.38262882 0.00198551 21954 1520614800 2018.03.09 17:00 1.38603000 1.38676000 1.38543000 1.38890000 1.38302227 0.00229739 20709 1520618400 2018.03.09 18:00 1.38677000 1.38618000 1.38614000 1.38748000 1.38332300 0.00252902 13949 1520622000 2018.03.09 19:00 1.38618000 1.38521000 1.38490000 1.38706000 1.38350272 0.00261143 9592 1520625600 2018.03.09 20:00 1.38521000 1.38507000 1.38489000 1.38611000 1.38365198 0.00266089 6954 1520629200 2018.03.09 21:00 1.38507000 1.38482000 1.38480000 1.38572000 1.38376322 0.00262073 5600 1520632800 2018.03.09 22:00 1.38480000 1.38467000 1.38410000 1.38511000 1.38384958 0.00252631 8101 1520636400 2018.03.09 23:00 1.38466000 1.38498000 1.38438000 1.38548000 1.38395724 0.00238672 3721