Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40138000 3.40210000 0.00001000 5.00000000 72.00000000 0.00001000 0.27904262 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 3.65077000 3.64967000 3.64781000 3.65175000 3.64967000 0.00000000 3425 1510160400 2017.11.08 17:00 3.64966000 3.65855000 3.64932000 3.65873000 3.65051571 0.00000000 4334 1510164000 2017.11.08 18:00 3.65855000 3.65350000 3.65225000 3.66095000 3.65079993 0.00000000 2877 1510167600 2017.11.08 19:00 3.65345000 3.65375000 3.65175000 3.65420000 3.65108089 0.00000000 1393 1510171200 2017.11.08 20:00 3.65365000 3.65289000 3.65215000 3.65605000 3.65125319 0.00000000 845 1510174800 2017.11.08 21:00 3.65304000 3.65206000 3.65160000 3.65443000 3.65133003 0.00000000 290 1510178400 2017.11.08 22:00 3.65209000 3.65081000 3.65076000 3.65234000 3.65128050 0.00000000 532 1510182000 2017.11.08 23:00 3.65076000 3.65225000 3.65076000 3.65235000 3.65137283 0.00000000 1388 1510185600 2017.11.09 00:00 3.65135000 3.65075000 3.65045000 3.65335000 3.65131352 0.00000000 1279 1510189200 2017.11.09 01:00 3.65015000 3.65285000 3.64995000 3.65375000 3.65145985 0.00000000 400 1510192800 2017.11.09 02:00 3.65275000 3.65555000 3.65265000 3.65565000 3.65184939 0.00000000 472 1510196400 2017.11.09 03:00 3.65545000 3.65395000 3.65365000 3.65635000 3.65204944 0.00000000 472 1510200000 2017.11.09 04:00 3.65415000 3.65325000 3.65205000 3.65445000 3.65216378 0.00000000 529 1510203600 2017.11.09 05:00 3.65325000 3.65455000 3.65225000 3.65495000 3.65239104 0.00000000 477 1510207200 2017.11.09 06:00 3.65455000 3.65335000 3.65285000 3.65495000 3.65248237 0.00000000 397 1510210800 2017.11.09 07:00 3.65335000 3.65115000 3.65065000 3.65335000 3.65235548 0.00000000 979 1510214400 2017.11.09 08:00 3.65115000 3.64905000 3.64795000 3.65165000 3.65204067 0.00000000 1185 1510218000 2017.11.09 09:00 3.64919000 3.64955000 3.64434000 3.65023000 3.65180346 0.00000000 2482 1510221600 2017.11.09 10:00 3.64965000 3.65074000 3.64811000 3.65260000 3.65170218 0.00000000 4613 1510225200 2017.11.09 11:00 3.65076000 3.64698000 3.64644000 3.65279000 3.65125245 0.00269872 3898 1510228800 2017.11.09 12:00 3.64698000 3.64349000 3.64234000 3.64747000 3.65051317 0.00342784 4180 1510232400 2017.11.09 13:00 3.64345000 3.63365000 3.63295000 3.64416000 3.64890715 0.00509289 4761 1510236000 2017.11.09 14:00 3.63365000 3.63940000 3.63355000 3.64094000 3.64800171 0.00567475 4091 1510239600 2017.11.09 15:00 3.63951000 3.64752000 3.63764000 3.64887000 3.64795583 0.00554249 4262 1510243200 2017.11.09 16:00 3.64752000 3.63965000 3.63933000 3.65052000 3.64716480 0.00593906 4321 1510246800 2017.11.09 17:00 3.63955000 3.64154000 3.63874000 3.64292000 3.64662911 0.00611353 4455 1510250400 2017.11.09 18:00 3.64150000 3.63345000 3.63145000 3.64245000 3.64537395 0.00702015 4904 1510254000 2017.11.09 19:00 3.63345000 3.64065000 3.63105000 3.64085000 3.64492405 0.00705322 3107 1510257600 2017.11.09 20:00 3.64065000 3.63455000 3.63435000 3.64186000 3.64393605 0.00755085 1433 1510261200 2017.11.09 21:00 3.63465000 3.63465000 3.63445000 3.63705000 3.64305166 0.00778510 1066 1510264800 2017.11.09 22:00 3.63455000 3.63635000 3.63405000 3.63675000 3.64241341 0.00755895 1156 1510268400 2017.11.09 23:00 3.63635000 3.63325000 3.63264000 3.63635000 3.64154070 0.00755366 1933 1510272000 2017.11.10 00:00 3.63275000 3.63185000 3.63115000 3.63385000 3.64061778 0.00755599 1170 1510275600 2017.11.10 01:00 3.63185000 3.63225000 3.63145000 3.63345000 3.63982085 0.00723724 397 1510279200 2017.11.10 02:00 3.63225000 3.63035000 3.63015000 3.63275000 3.63891886 0.00698954 851 1510282800 2017.11.10 03:00 3.63045000 3.63275000 3.62975000 3.63305000 3.63833135 0.00661929 530 1510286400 2017.11.10 04:00 3.63295000 3.63272000 3.63248000 3.63357000 3.63779694 0.00631361 477 1510290000 2017.11.10 05:00 3.63274000 3.63285000 3.63242000 3.63325000 3.63732580 0.00583581 436 1510293600 2017.11.10 06:00 3.63278000 3.63371000 3.63205000 3.63410000 3.63698144 0.00503176 266 1510297200 2017.11.10 07:00 3.63353000 3.63307000 3.63295000 3.63427000 3.63660892 0.00451740 150 1510300800 2017.11.10 08:00 3.63305000 3.63264000 3.63225000 3.63365000 3.63623093 0.00424412 605 1510304400 2017.11.10 09:00 3.63313000 3.63835000 3.63310000 3.63977000 3.63643274 0.00426714 2265 1510308000 2017.11.10 10:00 3.63843000 3.63585000 3.63413000 3.64342000 3.63637724 0.00420401 3307 1510311600 2017.11.10 11:00 3.63580000 3.62804000 3.62651000 3.63751000 3.63558322 0.00353171 4276 1510315200 2017.11.10 12:00 3.62805000 3.62985000 3.62805000 3.63195000 3.63503720 0.00343348 3286 1510318800 2017.11.10 13:00 3.62982000 3.63378000 3.62945000 3.63469000 3.63491747 0.00306777 2930 1510322400 2017.11.10 14:00 3.63376000 3.63065000 3.62990000 3.63419000 3.63451104 0.00302528 2848 1510326000 2017.11.10 15:00 3.63065000 3.63115000 3.62899000 3.63415000 3.63419094 0.00263155 3392 1510329600 2017.11.10 16:00 3.63113000 3.62345000 3.62305000 3.63120000 3.63316800 0.00316612 3781 1510333200 2017.11.10 17:00 3.62335000 3.62376000 3.61772000 3.62404000 3.63227200 0.00357091 4612 1510336800 2017.11.10 18:00 3.62375000 3.62525000 3.62330000 3.62867000 3.63160323 0.00367474 2669 1510340400 2017.11.10 19:00 3.62525000 3.62215000 3.62215000 3.62565000 3.63070293 0.00413072 1082 1510344000 2017.11.10 20:00 3.62225000 3.62379000 3.62175000 3.62390000 3.63004455 0.00439504 711 1510347600 2017.11.10 21:00 3.62379000 3.62240000 3.62160000 3.62449000 3.62931650 0.00471273 472 1510351200 2017.11.10 22:00 3.62240000 3.62293000 3.62147000 3.62390000 3.62870826 0.00497360 423 1510354800 2017.11.10 23:00 3.62275000 3.62135000 3.62036000 3.62311000 3.62800747 0.00523151 949 1510531200 2017.11.13 00:00 3.61595000 3.62055000 3.61595000 3.62295000 3.62729724 0.00547069 612 1510534800 2017.11.13 01:00 3.62111000 3.62135000 3.62014000 3.62355000 3.62673084 0.00556204 1014 1510538400 2017.11.13 02:00 3.62135000 3.62555000 3.62048000 3.62815000 3.62661837 0.00535819 894 1510542000 2017.11.13 03:00 3.62575000 3.62615000 3.62425000 3.62685000 3.62657377 0.00516445 590 1510545600 2017.11.13 04:00 3.62615000 3.62655000 3.62487000 3.62685000 3.62657150 0.00498317 595 1510549200 2017.11.13 05:00 3.62665000 3.62735000 3.62535000 3.62755000 3.62664565 0.00424285 470 1510552800 2017.11.13 06:00 3.62745000 3.62785000 3.62705000 3.62815000 3.62676035 0.00375094 275 1510556400 2017.11.13 07:00 3.62785000 3.62665000 3.62646000 3.62805000 3.62674984 0.00373691 434 1510560000 2017.11.13 08:00 3.62665000 3.63086000 3.62470000 3.63161000 3.62714128 0.00391440 327 1510563600 2017.11.13 09:00 3.63102000 3.62895000 3.62717000 3.63202000 3.62731354 0.00372830 2622 1510567200 2017.11.13 10:00 3.62887000 3.63215000 3.62829000 3.63325000 3.62777416 0.00404812 3906 1510570800 2017.11.13 11:00 3.63215000 3.63825000 3.63203000 3.63863000 3.62877186 0.00510985 4200 1510574400 2017.11.13 12:00 3.63835000 3.63591000 3.63545000 3.64046000 3.62945168 0.00555069 3182 1510578000 2017.11.13 13:00 3.63595000 3.63309000 3.63215000 3.63656000 3.62979819 0.00563057 2992 1510581600 2017.11.13 14:00 3.63301000 3.63275000 3.63057000 3.63474000 3.63007931 0.00570718 2951 1510585200 2017.11.13 15:00 3.63285000 3.62952000 3.62688000 3.63334000 3.63002604 0.00540305 3883 1510588800 2017.11.13 16:00 3.62950000 3.63245000 3.62823000 3.63325000 3.63025690 0.00533581 3809 1510592400 2017.11.13 17:00 3.63245000 3.63235000 3.62973000 3.63384000 3.63045624 0.00512762 4488 1510596000 2017.11.13 18:00 3.63236000 3.63528000 3.63105000 3.63545000 3.63091564 0.00509384 2304 1510599600 2017.11.13 19:00 3.63535000 3.63283000 3.63283000 3.63588000 3.63109796 0.00468917 1052 1510603200 2017.11.13 20:00 3.63311000 3.63345000 3.63077000 3.63366000 3.63132197 0.00412746 687 1510606800 2017.11.13 21:00 3.63345000 3.63175000 3.63115000 3.63375000 3.63136273 0.00347883 867 1510610400 2017.11.13 22:00 3.63185000 3.63135000 3.63085000 3.63265000 3.63136152 0.00322686 757 1510614000 2017.11.13 23:00 3.63135000 3.62985000 3.62975000 3.63275000 3.63121757 0.00303609 1118 1510617600 2017.11.14 00:00 3.62805000 3.62945000 3.62705000 3.62975000 3.63104923 0.00290574 555 1510621200 2017.11.14 01:00 3.62955000 3.63072000 3.62915000 3.63105000 3.63101787 0.00279480 364 1510624800 2017.11.14 02:00 3.63085000 3.62836000 3.62715000 3.63257000 3.63076474 0.00284985 569 1510628400 2017.11.14 03:00 3.62836000 3.62952000 3.62782000 3.62989000 3.63064619 0.00276509 575 1510632000 2017.11.14 04:00 3.62968000 3.62894000 3.62865000 3.63046000 3.63048370 0.00286449 456 1510635600 2017.11.14 05:00 3.62894000 3.62884000 3.62835000 3.62937000 3.63032716 0.00294484 352 1510639200 2017.11.14 06:00 3.62891000 3.62915000 3.62845000 3.62975000 3.63021505 0.00298220 328 1510642800 2017.11.14 07:00 3.62903000 3.62855000 3.62765000 3.63005000 3.63005647 0.00247858 312 1510646400 2017.11.14 08:00 3.62845000 3.63175000 3.62845000 3.63175000 3.63021776 0.00207269 595 1510650000 2017.11.14 09:00 3.63175000 3.61896000 3.61755000 3.63192000 3.62914559 0.00339514 2987 1510653600 2017.11.14 10:00 3.61896000 3.61305000 3.61305000 3.62227000 3.62761268 0.00516454 3922 1510657200 2017.11.14 11:00 3.61305000 3.61175000 3.60915000 3.61535000 3.62610195 0.00661708 3736 1510660800 2017.11.14 12:00 3.61165000 3.61435000 3.61165000 3.61652000 3.62498271 0.00728605 3677 1510664400 2017.11.14 13:00 3.61435000 3.61212000 3.61106000 3.61505000 3.62375769 0.00799160 3108 1510668000 2017.11.14 14:00 3.61210000 3.60695000 3.60686000 3.61335000 3.62215696 0.00884095 3655 1510671600 2017.11.14 15:00 3.60695000 3.60921000 3.60500000 3.61234000 3.62092392 0.00930997 4902 1510675200 2017.11.14 16:00 3.60915000 3.60985000 3.60695000 3.61095000 3.61986926 0.00947999 4869 1510678800 2017.11.14 17:00 3.60995000 3.61185000 3.60660000 3.61386000 3.61910552 0.00945786 5323 1510682400 2017.11.14 18:00 3.61180000 3.61105000 3.60475000 3.61312000 3.61833833 0.00939443 3521 1510686000 2017.11.14 19:00 3.61095000 3.60495000 3.60424000 3.61235000 3.61706325 0.00975190 1976 1510689600 2017.11.14 20:00 3.60495000 3.60015000 3.59785000 3.60525000 3.61545246 0.01036121 1861 1510693200 2017.11.14 21:00 3.60025000 3.60330000 3.60025000 3.60375000 3.61429509 0.01035157 1312 1510696800 2017.11.14 22:00 3.60295000 3.60188000 3.60125000 3.60475000 3.61311270 0.01042905 983 1510700400 2017.11.14 23:00 3.60175000 3.59885000 3.59885000 3.60225000 3.61175434 0.01044609 357 1510704000 2017.11.15 00:00 3.59845000 3.60045000 3.59705000 3.60195000 3.61067774 0.01015803 696 1510707600 2017.11.15 01:00 3.60055000 3.60275000 3.60055000 3.60275000 3.60992272 0.00953733 401 1510711200 2017.11.15 02:00 3.60285000 3.60215000 3.60135000 3.60435000 3.60918246 0.00870112 569 1510714800 2017.11.15 03:00 3.60215000 3.60305000 3.60075000 3.60345000 3.60859841 0.00763455 538 1510718400 2017.11.15 04:00 3.60295000 3.60195000 3.60075000 3.60325000 3.60796523 0.00565561 434 1510722000 2017.11.15 05:00 3.60195000 3.60135000 3.60015000 3.60255000 3.60733521 0.00511019 514 1510725600 2017.11.15 06:00 3.60135000 3.60255000 3.60135000 3.60275000 3.60687948 0.00491775 350 1510729200 2017.11.15 07:00 3.60265000 3.60415000 3.60215000 3.60425000 3.60661953 0.00474729 423 1510732800 2017.11.15 08:00 3.60425000 3.60255000 3.60145000 3.60495000 3.60623195 0.00435052 725 1510736400 2017.11.15 09:00 3.60245000 3.59395000 3.59285000 3.60265000 3.60506224 0.00447849 3724 1510740000 2017.11.15 10:00 3.59405000 3.58515000 3.58363000 3.59505000 3.60316584 0.00581360 5277 1510743600 2017.11.15 11:00 3.58521000 3.58825000 3.58347000 3.59039000 3.60174528 0.00635659 4365 1510747200 2017.11.15 12:00 3.58825000 3.58035000 3.57975000 3.59040000 3.59970764 0.00756226 4234 1510750800 2017.11.15 13:00 3.58035000 3.58347000 3.57908000 3.58875000 3.59816119 0.00787471 3612 1510754400 2017.11.15 14:00 3.58339000 3.58825000 3.58331000 3.58976000 3.59721727 0.00762969 3268 1510758000 2017.11.15 15:00 3.58825000 3.58447000 3.58017000 3.59092000 3.59600325 0.00793476 6601 1510761600 2017.11.15 16:00 3.58447000 3.59255000 3.58382000 3.59554000 3.59567437 0.00792777 7292 1510765200 2017.11.15 17:00 3.59245000 3.59945000 3.59227000 3.59976000 3.59603395 0.00778700 6059 1510768800 2017.11.15 18:00 3.59953000 3.60085000 3.59700000 3.60152000 3.59649262 0.00777743 3726 1510772400 2017.11.15 19:00 3.60085000 3.59765000 3.59645000 3.60125000 3.59660285 0.00777494 1474 1510776000 2017.11.15 20:00 3.59775000 3.59675000 3.59615000 3.59815000 3.59661686 0.00772914 805 1510779600 2017.11.15 21:00 3.59685000 3.59841000 3.59645000 3.59942000 3.59678764 0.00764698 874 1510783200 2017.11.15 22:00 3.59841000 3.59905000 3.59785000 3.59975000 3.59700310 0.00761713 1281 1510786800 2017.11.15 23:00 3.59905000 3.59695000 3.59695000 3.59975000 3.59699804 0.00749476 415 1510790400 2017.11.16 00:00 3.59355000 3.60405000 3.59355000 3.60435000 3.59766966 0.00778160 2149 1510794000 2017.11.16 01:00 3.60385000 3.60005000 3.59995000 3.60385000 3.59789636 0.00783876 470 1510797600 2017.11.16 02:00 3.60005000 3.60065000 3.59895000 3.60185000 3.59815861 0.00789994 750 1510801200 2017.11.16 03:00 3.60055000 3.59855000 3.59805000 3.60055000 3.59819588 0.00780325 547 1510804800 2017.11.16 04:00 3.59875000 3.60065000 3.59865000 3.60115000 3.59842961 0.00787642 530 1510808400 2017.11.16 05:00 3.60065000 3.60175000 3.60025000 3.60195000 3.59874584 0.00799627 440 1510812000 2017.11.16 06:00 3.60185000 3.60185000 3.60095000 3.60205000 3.59904147 0.00755434 452 1510815600 2017.11.16 07:00 3.60175000 3.60115000 3.60075000 3.60225000 3.59924228 0.00725195 380 1510819200 2017.11.16 08:00 3.60125000 3.59485000 3.59465000 3.60125000 3.59882397 0.00583671 1091 1510822800 2017.11.16 09:00 3.59502000 3.60225000 3.59502000 3.60245000 3.59915026 0.00484821 2547 1510826400 2017.11.16 10:00 3.60226000 3.59433000 3.59357000 3.60226000 3.59869119 0.00426240 3899 1510830000 2017.11.16 11:00 3.59433000 3.59575000 3.59242000 3.59823000 3.59841107 0.00294467 4611 1510833600 2017.11.16 12:00 3.59564000 3.59703000 3.59422000 3.59777000 3.59827954 0.00269214 3641 1510837200 2017.11.16 13:00 3.59704000 3.59708000 3.59453000 3.59885000 3.59816530 0.00272483 3929 1510840800 2017.11.16 14:00 3.59698000 3.59943000 3.59573000 3.59995000 3.59828575 0.00264179 2998 1510844400 2017.11.16 15:00 3.59932000 3.59615000 3.59489000 3.60074000 3.59808234 0.00272990 4083 1510848000 2017.11.16 16:00 3.59614000 3.60135000 3.59525000 3.60142000 3.59839355 0.00271694 5090 1510851600 2017.11.16 17:00 3.60125000 3.60241000 3.59930000 3.60559000 3.59877607 0.00276891 4924 1510855200 2017.11.16 18:00 3.60238000 3.59945000 3.59775000 3.60315000 3.59884025 0.00276123 2691 1510858800 2017.11.16 19:00 3.59935000 3.59965000 3.59755000 3.59995000 3.59891737 0.00271934 1387 1510862400 2017.11.16 20:00 3.59975000 3.59974000 3.59815000 3.60045000 3.59899572 0.00246422 1310 1510866000 2017.11.16 21:00 3.59995000 3.60098000 3.59987000 3.60269000 3.59918470 0.00248039 1088 1510869600 2017.11.16 22:00 3.60098000 3.59955000 3.59955000 3.60195000 3.59921949 0.00246007 622 1510873200 2017.11.16 23:00 3.59965000 3.60015000 3.59895000 3.60065000 3.59930811 0.00246382 778 1510876800 2017.11.17 00:00 3.59925000 3.59935000 3.59685000 3.60075000 3.59931210 0.00244566 837 1510880400 2017.11.17 01:00 3.59925000 3.59715000 3.59705000 3.60145000 3.59910618 0.00241340 735 1510884000 2017.11.17 02:00 3.59705000 3.59365000 3.59225000 3.59795000 3.59858655 0.00257913 1471 1510887600 2017.11.17 03:00 3.59365000 3.58655000 3.58555000 3.59445000 3.59744021 0.00362981 1913 1510891200 2017.11.17 04:00 3.58655000 3.58445000 3.58395000 3.58755000 3.59620305 0.00474517 1492 1510894800 2017.11.17 05:00 3.58445000 3.58785000 3.58435000 3.58925000 3.59540752 0.00504435 1047 1510898400 2017.11.17 06:00 3.58785000 3.58935000 3.58675000 3.58939000 3.59483061 0.00535223 683 1510902000 2017.11.17 07:00 3.58928000 3.58935000 3.58715000 3.58975000 3.59430865 0.00562442 462 1510905600 2017.11.17 08:00 3.58931000 3.58822000 3.58704000 3.59035000 3.59372878 0.00591128 1278 1510909200 2017.11.17 09:00 3.58834000 3.59705000 3.58834000 3.59765000 3.59404508 0.00581849 2564 1510912800 2017.11.17 10:00 3.59705000 3.59755000 3.59395000 3.59936000 3.59437889 0.00567107 3968 1510916400 2017.11.17 11:00 3.59749000 3.59637000 3.59214000 3.59858000 3.59456852 0.00564003 3084 1510920000 2017.11.17 12:00 3.59645000 3.59213000 3.59210000 3.59707000 3.59433628 0.00548491 2757 1510923600 2017.11.17 13:00 3.59213000 3.59539000 3.58975000 3.59545000 3.59443663 0.00517864 3081 1510927200 2017.11.17 14:00 3.59538000 3.58893000 3.58818000 3.59615000 3.59391219 0.00520323 3114 1510930800 2017.11.17 15:00 3.58893000 3.59232000 3.58755000 3.59654000 3.59376055 0.00505415 3838 1510934400 2017.11.17 16:00 3.59229000 3.59146000 3.58805000 3.59260000 3.59354145 0.00488948 4463 1510938000 2017.11.17 17:00 3.59146000 3.59570000 3.59029000 3.59695000 3.59374703 0.00464612 4457 1510941600 2017.11.17 18:00 3.59567000 3.59105000 3.59082000 3.59839000 3.59349017 0.00444916 3528 1510945200 2017.11.17 19:00 3.59115000 3.58645000 3.58634000 3.59155000 3.59281968 0.00430445 1412 1510948800 2017.11.17 20:00 3.58607000 3.58821000 3.58495000 3.59055000 3.59238066 0.00405666 1033 1510952400 2017.11.17 21:00 3.58821000 3.58865000 3.58797000 3.59042000 3.59202536 0.00389671 584 1510956000 2017.11.17 22:00 3.58855000 3.58835000 3.58585000 3.58946000 3.59167532 0.00386921 2638 1510959600 2017.11.17 23:00 3.58835000 3.58905000 3.58773000 3.59105000 3.59142529 0.00369781 1709 1511136000 2017.11.20 00:00 3.58365000 3.59505000 3.58365000 3.59515000 3.59177050 0.00346670 1085 1511139600 2017.11.20 01:00 3.59599000 3.60565000 3.59468000 3.60925000 3.59309236 0.00460348 861 1511143200 2017.11.20 02:00 3.60565000 3.60265000 3.60075000 3.60655000 3.59400261 0.00510824 897 1511146800 2017.11.20 03:00 3.60285000 3.60235000 3.60075000 3.60455000 3.59479760 0.00545176 698 1511150400 2017.11.20 04:00 3.60235000 3.60495000 3.60205000 3.60825000 3.59576450 0.00585569 703 1511154000 2017.11.20 05:00 3.60505000 3.60485000 3.60445000 3.60585000 3.59662978 0.00637618 394 1511157600 2017.11.20 06:00 3.60485000 3.60695000 3.60405000 3.60745000 3.59761266 0.00703339 390 1511161200 2017.11.20 07:00 3.60705000 3.60565000 3.60435000 3.60735000 3.59837812 0.00748321 564 1511164800 2017.11.20 08:00 3.60575000 3.60985000 3.60455000 3.61015000 3.59947068 0.00809572 1079 1511168400 2017.11.20 09:00 3.60985000 3.60405000 3.60198000 3.61025000 3.59990681 0.00824665 2860 1511172000 2017.11.20 10:00 3.60395000 3.58942000 3.58680000 3.60495000 3.59890806 0.00793336 5382 1511175600 2017.11.20 11:00 3.58945000 3.59090000 3.58833000 3.59188000 3.59814539 0.00785750 3320 1511179200 2017.11.20 12:00 3.59087000 3.59110000 3.58836000 3.59173000 3.59747440 0.00780767 3460 1511182800 2017.11.20 13:00 3.59115000 3.59305000 3.59014000 3.59418000 3.59705303 0.00784119 3129 1511186400 2017.11.20 14:00 3.59315000 3.59095000 3.59095000 3.59545000 3.59647179 0.00785571 3269 1511190000 2017.11.20 15:00 3.59095000 3.59436000 3.58925000 3.59500000 3.59627067 0.00756887 4503 1511193600 2017.11.20 16:00 3.59435000 3.59967000 3.59135000 3.60019000 3.59659441 0.00732686 4834 1511197200 2017.11.20 17:00 3.59967000 3.59865000 3.59702000 3.60293000 3.59679018 0.00707670 4104 1511200800 2017.11.20 18:00 3.59855000 3.60535000 3.59551000 3.60595000 3.59760540 0.00684661 3128 1511204400 2017.11.20 19:00 3.60525000 3.60255000 3.60045000 3.60715000 3.59807632 0.00651916 1533 1511208000 2017.11.20 20:00 3.60255000 3.60565000 3.60195000 3.60565000 3.59879762 0.00648339 1168 1511211600 2017.11.20 21:00 3.60565000 3.60486000 3.60361000 3.60645000 3.59937499 0.00632600 1236 1511215200 2017.11.20 22:00 3.60486000 3.60508000 3.60296000 3.60590000 3.59991832 0.00633790 525 1511218800 2017.11.20 23:00 3.60551000 3.60405000 3.60349000 3.60621000 3.60031182 0.00635198 679 1511222400 2017.11.21 00:00 3.60355000 3.60205000 3.60165000 3.60365000 3.60047736 0.00627726 437 1511226000 2017.11.21 01:00 3.60225000 3.60399000 3.60155000 3.60468000 3.60081190 0.00626279 379 1511229600 2017.11.21 02:00 3.60406000 3.60023000 3.60004000 3.60406000 3.60075648 0.00610548 516 1511233200 2017.11.21 03:00 3.60035000 3.60343000 3.60002000 3.60422000 3.60101110 0.00607506 565 1511236800 2017.11.21 04:00 3.60343000 3.60345000 3.60309000 3.60445000 3.60124337 0.00582987 383 1511240400 2017.11.21 05:00 3.60345000 3.60232000 3.60205000 3.60364000 3.60134591 0.00583165 269 1511244000 2017.11.21 06:00 3.60229000 3.60219000 3.60195000 3.60269000 3.60142630 0.00520808 277 1511247600 2017.11.21 07:00 3.60219000 3.60121000 3.60064000 3.60252000 3.60140570 0.00464297 284 1511251200 2017.11.21 08:00 3.60128000 3.60247000 3.59876000 3.60267000 3.60150706 0.00404223 629 1511254800 2017.11.21 09:00 3.60264000 3.60764000 3.60215000 3.61005000 3.60209115 0.00379483 2358 1511258400 2017.11.21 10:00 3.60769000 3.60368000 3.60014000 3.60892000 3.60224247 0.00285942 4283 1511262000 2017.11.21 11:00 3.60370000 3.60605000 3.60336000 3.60931000 3.60260509 0.00228273 3916 1511265600 2017.11.21 12:00 3.60605000 3.60555000 3.60225000 3.60678000 3.60288556 0.00218581 3332 1511269200 2017.11.21 13:00 3.60545000 3.60597000 3.60355000 3.60937000 3.60317932 0.00196304 3078 1511272800 2017.11.21 14:00 3.60600000 3.60890000 3.60344000 3.60915000 3.60372414 0.00214124 3465 1511276400 2017.11.21 15:00 3.60880000 3.60515000 3.60354000 3.60991000 3.60385994 0.00212318 3369 1511280000 2017.11.21 16:00 3.60515000 3.59790000 3.59755000 3.60610000 3.60329233 0.00252736 4666 1511283600 2017.11.21 17:00 3.59785000 3.60065000 3.59215000 3.60123000 3.60304068 0.00261360 4744 1511287200 2017.11.21 18:00 3.60057000 3.59145000 3.58945000 3.60085000 3.60193680 0.00377949 2902 1511290800 2017.11.21 19:00 3.59145000 3.59315000 3.59145000 3.59535000 3.60109996 0.00439881 1486 1511294400 2017.11.21 20:00 3.59315000 3.59291000 3.59135000 3.59564000 3.60031997 0.00495351 1269 1511298000 2017.11.21 21:00 3.59293000 3.59584000 3.59240000 3.59628000 3.59989330 0.00510512 1012 1511301600 2017.11.21 22:00 3.59584000 3.59525000 3.59465000 3.59705000 3.59945108 0.00534202 577 1511305200 2017.11.21 23:00 3.59535000 3.59355000 3.59247000 3.59670000 3.59888908 0.00559270 1635 1511308800 2017.11.22 00:00 3.59365000 3.59365000 3.59285000 3.59565000 3.59839012 0.00576555 439 1511312400 2017.11.22 01:00 3.59375000 3.59225000 3.59127000 3.59395000 3.59780534 0.00602584 531 1511316000 2017.11.22 02:00 3.59225000 3.59105000 3.59055000 3.59305000 3.59716198 0.00631325 889 1511319600 2017.11.22 03:00 3.59095000 3.59235000 3.59095000 3.59345000 3.59670369 0.00647147 532 1511323200 2017.11.22 04:00 3.59225000 3.59285000 3.59195000 3.59305000 3.59633668 0.00650067 412 1511326800 2017.11.22 05:00 3.59285000 3.59245000 3.59181000 3.59325000 3.59596652 0.00613565 328 1511330400 2017.11.22 06:00 3.59251000 3.59195000 3.59125000 3.59268000 3.59558399 0.00603089 233 1511334000 2017.11.22 07:00 3.59197000 3.59145000 3.59128000 3.59245000 3.59519028 0.00569210 310 1511337600 2017.11.22 08:00 3.59155000 3.59015000 3.58925000 3.59235000 3.59471025 0.00536447 1070 1511341200 2017.11.22 09:00 3.59020000 3.58585000 3.58415000 3.59065000 3.59386642 0.00515901 2222 1511344800 2017.11.22 10:00 3.58595000 3.58253000 3.57806000 3.58695000 3.59278676 0.00461437 4140 1511348400 2017.11.22 11:00 3.58245000 3.58790000 3.58201000 3.58795000 3.59232135 0.00381668 2684 1511352000 2017.11.22 12:00 3.58794000 3.58845000 3.58565000 3.59005000 3.59195265 0.00367424 2368 1511355600 2017.11.22 13:00 3.58835000 3.58641000 3.58590000 3.58939000 3.59142478 0.00325619 2597 1511359200 2017.11.22 14:00 3.58634000 3.58930000 3.58634000 3.59201000 3.59122242 0.00326851 3537 1511362800 2017.11.22 15:00 3.58929000 3.58735000 3.58602000 3.58950000 3.59085362 0.00331346 3787 1511366400 2017.11.22 16:00 3.58736000 3.57685000 3.57680000 3.58739000 3.58951994 0.00444204 4050 1511370000 2017.11.22 17:00 3.57675000 3.57115000 3.56925000 3.57736000 3.58777042 0.00588036 4818 1511373600 2017.11.22 18:00 3.57115000 3.56670000 3.56655000 3.57185000 3.58576372 0.00746694 3098 1511377200 2017.11.22 19:00 3.56655000 3.57055000 3.56585000 3.57083000 3.58431479 0.00820081 1954 1511380800 2017.11.22 20:00 3.57045000 3.56995000 3.56915000 3.57126000 3.58294672 0.00875308 922 1511384400 2017.11.22 21:00 3.56995000 3.56185000 3.56085000 3.57145000 3.58093750 0.01001090 2845 1511388000 2017.11.22 22:00 3.56185000 3.56345000 3.56174000 3.56495000 3.57927203 0.01079924 1091 1511391600 2017.11.22 23:00 3.56335000 3.56305000 3.56235000 3.56465000 3.57772707 0.01128894 411 1511395200 2017.11.23 00:00 3.56295000 3.56335000 3.55711000 3.56505000 3.57635783 0.01148021 270 1511398800 2017.11.23 01:00 3.56345000 3.56505000 3.56265000 3.56525000 3.57528089 0.01136727 350 1511402400 2017.11.23 02:00 3.56495000 3.56555000 3.56279000 3.56565000 3.57435414 0.01108543 457 1511406000 2017.11.23 03:00 3.56555000 3.56285000 3.56225000 3.56555000 3.57325851 0.01083138 504 1511409600 2017.11.23 04:00 3.56295000 3.56345000 3.56235000 3.56465000 3.57232436 0.01045636 424 1511413200 2017.11.23 05:00 3.56355000 3.56065000 3.55865000 3.56415000 3.57121252 0.01040328 540 1511416800 2017.11.23 06:00 3.56075000 3.56025000 3.55935000 3.56085000 3.57016847 0.01043590 364 1511420400 2017.11.23 07:00 3.56025000 3.56275000 3.55955000 3.56385000 3.56946195 0.00980444 406 1511424000 2017.11.23 08:00 3.56275000 3.56065000 3.55995000 3.56355000 3.56862272 0.00900940 495 1511427600 2017.11.23 09:00 3.56075000 3.56310000 3.55910000 3.56530000 3.56809674 0.00811527 2111 1511431200 2017.11.23 10:00 3.56310000 3.55305000 3.55219000 3.56430000 3.56666372 0.00703842 4048 1511434800 2017.11.23 11:00 3.55315000 3.55493000 3.55315000 3.55675000 3.56554622 0.00549827 2843 1511438400 2017.11.23 12:00 3.55495000 3.55265000 3.55265000 3.56015000 3.56431801 0.00517640 2218 1511442000 2017.11.23 13:00 3.55265000 3.55445000 3.55187000 3.55644000 3.56337820 0.00506901 2375 1511445600 2017.11.23 14:00 3.55452000 3.55725000 3.55272000 3.55772000 3.56279456 0.00501007 2652 1511449200 2017.11.23 15:00 3.55724000 3.55205000 3.55195000 3.55735000 3.56177127 0.00492450 1397 1511452800 2017.11.23 16:00 3.55205000 3.55405000 3.55185000 3.55477000 3.56103591 0.00462743 1371 1511456400 2017.11.23 17:00 3.55405000 3.55173000 3.54735000 3.55485000 3.56014963 0.00482376 1442 1511460000 2017.11.23 18:00 3.55169000 3.54876000 3.54785000 3.55335000 3.55906491 0.00517367 1383 1511463600 2017.11.23 19:00 3.54883000 3.54875000 3.54725000 3.55065000 3.55808254 0.00545029 771 1511467200 2017.11.23 20:00 3.54875000 3.54835000 3.54675000 3.54915000 3.55715563 0.00565124 259 1511470800 2017.11.23 21:00 3.54835000 3.54775000 3.54755000 3.54985000 3.55625985 0.00567858 989 1511474400 2017.11.23 22:00 3.54827000 3.54815000 3.54755000 3.54895000 3.55548749 0.00550490 1301 1511478000 2017.11.23 23:00 3.54805000 3.54865000 3.54765000 3.54989000 3.55483630 0.00540015 1563 1511481600 2017.11.24 00:00 3.54605000 3.54925000 3.54605000 3.55025000 3.55430427 0.00512420 1175 1511485200 2017.11.24 01:00 3.54865000 3.55057000 3.54845000 3.55131000 3.55394862 0.00493902 250 1511488800 2017.11.24 02:00 3.55063000 3.55313000 3.54925000 3.55414000 3.55387066 0.00472233 194 1511492400 2017.11.24 03:00 3.55337000 3.55176000 3.55122000 3.55520000 3.55366964 0.00424863 211 1511496000 2017.11.24 04:00 3.55166000 3.54941000 3.54907000 3.55173000 3.55326396 0.00390411 189 1511499600 2017.11.24 05:00 3.54913000 3.55139000 3.54913000 3.55272000 3.55308549 0.00314842 177 1511503200 2017.11.24 06:00 3.55142000 3.55051000 3.54807000 3.55194000 3.55284021 0.00306073 175 1511506800 2017.11.24 07:00 3.55038000 3.54955000 3.54835000 3.55069000 3.55252685 0.00292886 322 1511510400 2017.11.24 08:00 3.54955000 3.55099000 3.54905000 3.55245000 3.55238049 0.00286685 721 1511514000 2017.11.24 09:00 3.55123000 3.55425000 3.55005000 3.55535000 3.55255854 0.00296118 1733 1511517600 2017.11.24 10:00 3.55435000 3.54575000 3.54425000 3.55525000 3.55191010 0.00272021 3773 1511521200 2017.11.24 11:00 3.54585000 3.54846000 3.54285000 3.54940000 3.55158152 0.00262416 3984 1511524800 2017.11.24 12:00 3.54851000 3.54838000 3.54763000 3.55012000 3.55127662 0.00246709 2946 1511528400 2017.11.24 13:00 3.54833000 3.55302000 3.54775000 3.55335000 3.55144265 0.00259468 2833 1511532000 2017.11.24 14:00 3.55303000 3.54495000 3.54478000 3.55331000 3.55082430 0.00257816 2878 1511535600 2017.11.24 15:00 3.54495000 3.53740000 3.53716000 3.54705000 3.54954580 0.00355326 3909 1511539200 2017.11.24 16:00 3.53735000 3.53126000 3.53114000 3.53832000 3.54780429 0.00526490 4930 1511542800 2017.11.24 17:00 3.53128000 3.52545000 3.52400000 3.53142000 3.54567531 0.00736872 3507 1511546400 2017.11.24 18:00 3.52545000 3.52475000 3.52342000 3.52765000 3.54368243 0.00899599 2932 1511550000 2017.11.24 19:00 3.52475000 3.52745000 3.52425000 3.52855000 3.54213648 0.00994855 1125 1511553600 2017.11.24 20:00 3.52755000 3.52885000 3.52595000 3.52955000 3.54087110 0.01054719 435 1511557200 2017.11.24 21:00 3.52875000 3.52745000 3.52695000 3.52895000 3.53959290 0.01103973 201 1511560800 2017.11.24 22:00 3.52755000 3.52665000 3.52605000 3.52835000 3.53836024 0.01127049 238 1511564400 2017.11.24 23:00 3.52675000 3.52405000 3.52337000 3.52685000 3.53699736 0.01160209 325 1511740800 2017.11.27 00:00 3.52455000 3.52465000 3.52425000 3.52775000 3.53582142 0.01183457 576 1511744400 2017.11.27 01:00 3.52475000 3.52863000 3.52385000 3.52974000 3.53513653 0.01155249 366 1511748000 2017.11.27 02:00 3.52859000 3.53268000 3.52792000 3.53324000 3.53490257 0.01107905 220 1511751600 2017.11.27 03:00 3.53268000 3.53125000 3.53090000 3.53359000 3.53455471 0.01065090 317 1511755200 2017.11.27 04:00 3.53108000 3.53196000 3.53025000 3.53306000 3.53430759 0.01002430 226 1511758800 2017.11.27 05:00 3.53191000 3.52825000 3.52825000 3.53210000 3.53373068 0.00905051 256 1511762400 2017.11.27 06:00 3.52826000 3.52865000 3.52735000 3.52905000 3.53324681 0.00867324 318 1511766000 2017.11.27 07:00 3.52855000 3.53025000 3.52837000 3.53205000 3.53296140 0.00795971 299 1511769600 2017.11.27 08:00 3.53035000 3.53155000 3.52875000 3.53265000 3.53282698 0.00714488 630 1511773200 2017.11.27 09:00 3.53169000 3.52656000 3.52535000 3.53315000 3.53223012 0.00540097 1820 1511776800 2017.11.27 10:00 3.52667000 3.52021000 3.51574000 3.52752000 3.53108535 0.00456513 4480 1511780400 2017.11.27 11:00 3.52018000 3.52737000 3.51971000 3.52875000 3.53073151 0.00417194 3745 1511784000 2017.11.27 12:00 3.52738000 3.52310000 3.52185000 3.52798000 3.53000470 0.00401454 2998 1511787600 2017.11.27 13:00 3.52308000 3.52379000 3.52282000 3.52485000 3.52941282 0.00377932 2360 1511791200 2017.11.27 14:00 3.52369000 3.52449000 3.52104000 3.52827000 3.52894398 0.00356831 3496 1511794800 2017.11.27 15:00 3.52448000 3.51555000 3.51543000 3.52480000 3.52766836 0.00421200 4067 1511798400 2017.11.27 16:00 3.51555000 3.52025000 3.51548000 3.52423000 3.52696185 0.00436841 4474 1511802000 2017.11.27 17:00 3.52025000 3.52530000 3.52025000 3.52675000 3.52680358 0.00436027 5057 1511805600 2017.11.27 18:00 3.52524000 3.53157000 3.52365000 3.53337000 3.52725753 0.00454130 3271 1511809200 2017.11.27 19:00 3.53155000 3.53515000 3.52935000 3.53715000 3.52800919 0.00490762 2068 1511812800 2017.11.27 20:00 3.53505000 3.53559000 3.53397000 3.53614000 3.52873117 0.00524359 624 1511816400 2017.11.27 21:00 3.53545000 3.53895000 3.53502000 3.54030000 3.52970439 0.00590304 871 1511820000 2017.11.27 22:00 3.53905000 3.53815000 3.53644000 3.53975000 3.53050874 0.00638120 631 1511823600 2017.11.27 23:00 3.53825000 3.53465000 3.53436000 3.53888000 3.53090314 0.00657548 1677 1511827200 2017.11.28 00:00 3.53315000 3.53325000 3.53215000 3.53537000 3.53112665 0.00667248 1020 1511830800 2017.11.28 01:00 3.53387000 3.53490000 3.53285000 3.53621000 3.53148602 0.00681936 335 1511834400 2017.11.28 02:00 3.53490000 3.53501000 3.53347000 3.53601000 3.53182164 0.00695086 587 1511838000 2017.11.28 03:00 3.53501000 3.53737000 3.53415000 3.53801000 3.53235005 0.00723306 581 1511841600 2017.11.28 04:00 3.53734000 3.53709000 3.53619000 3.53782000 3.53280148 0.00747066 463 1511845200 2017.11.28 05:00 3.53714000 3.53619000 3.53605000 3.53794000 3.53312419 0.00748956 310 1511848800 2017.11.28 06:00 3.53619000 3.53635000 3.53540000 3.53685000 3.53343141 0.00703914 421 1511852400 2017.11.28 07:00 3.53625000 3.53705000 3.53515000 3.53755000 3.53377604 0.00704896 333 1511856000 2017.11.28 08:00 3.53705000 3.53374000 3.53325000 3.53725000 3.53377261 0.00663162 520 1511859600 2017.11.28 09:00 3.53370000 3.53924000 3.53370000 3.53972000 3.53429331 0.00644782 2398 1511863200 2017.11.28 10:00 3.53914000 3.53295000 3.52830000 3.53922000 3.53416538 0.00605401 4269 1511866800 2017.11.28 11:00 3.53308000 3.53782000 3.53297000 3.53782000 3.53451344 0.00445653 3221 1511870400 2017.11.28 12:00 3.53787000 3.53705000 3.53575000 3.54115000 3.53475501 0.00310730 4344 1511874000 2017.11.28 13:00 3.53705000 3.53630000 3.53367000 3.53775000 3.53490216 0.00223249 2622 1511877600 2017.11.28 14:00 3.53635000 3.53913000 3.53615000 3.53995000 3.53530481 0.00208851 2782 1511881200 2017.11.28 15:00 3.53909000 3.53445000 3.53366000 3.53948000 3.53522340 0.00213532 3952 1511884800 2017.11.28 16:00 3.53445000 3.53924000 3.53275000 3.53953000 3.53560593 0.00213823 4049 1511888400 2017.11.28 17:00 3.53924000 3.53942000 3.53615000 3.54336000 3.53596918 0.00206064 6560 1511892000 2017.11.28 18:00 3.53947000 3.53986000 3.53488000 3.54147000 3.53633973 0.00211424 4356 1511895600 2017.11.28 19:00 3.53985000 3.53855000 3.53525000 3.54215000 3.53655023 0.00210807 2810 1511899200 2017.11.28 20:00 3.53855000 3.54145000 3.53836000 3.54345000 3.53701688 0.00217952 2694 1511902800 2017.11.28 21:00 3.54155000 3.54903000 3.54095000 3.55205000 3.53816098 0.00333338 1602 1511906400 2017.11.28 22:00 3.54903000 3.54785000 3.54605000 3.55055000 3.53908375 0.00393988 1048 1511910000 2017.11.28 23:00 3.54775000 3.54720000 3.54631000 3.54865000 3.53985672 0.00440449 819 1511913600 2017.11.29 00:00 3.54785000 3.54645000 3.54585000 3.54855000 3.54048465 0.00469844 743 1511917200 2017.11.29 01:00 3.54665000 3.54625000 3.54525000 3.54715000 3.54103374 0.00486651 427 1511920800 2017.11.29 02:00 3.54615000 3.54685000 3.54555000 3.54725000 3.54158767 0.00501819 640 1511924400 2017.11.29 03:00 3.54685000 3.54865000 3.54665000 3.54915000 3.54226027 0.00527162 543 1511928000 2017.11.29 04:00 3.54865000 3.54695000 3.54695000 3.54865000 3.54270691 0.00509206 432 1511931600 2017.11.29 05:00 3.54695000 3.54575000 3.54525000 3.54755000 3.54299673 0.00512348 483 1511935200 2017.11.29 06:00 3.54565000 3.54615000 3.54455000 3.54695000 3.54329704 0.00468580 408 1511938800 2017.11.29 07:00 3.54625000 3.54595000 3.54535000 3.54695000 3.54354970 0.00457808 360 1511942400 2017.11.29 08:00 3.54595000 3.54225000 3.54145000 3.54615000 3.54342592 0.00434809 683 1511946000 2017.11.29 09:00 3.54225000 3.53145000 3.52814000 3.54315000 3.54228536 0.00491893 2808 1511949600 2017.11.29 10:00 3.53145000 3.53465000 3.53035000 3.53790000 3.54155818 0.00529762 3871 1511953200 2017.11.29 11:00 3.53455000 3.53835000 3.53166000 3.53895000 3.54125264 0.00520555 3696 1511956800 2017.11.29 12:00 3.53835000 3.54280000 3.53814000 3.54483000 3.54140001 0.00514153 3740 1511960400 2017.11.29 13:00 3.54274000 3.54332000 3.54247000 3.54855000 3.54158286 0.00506887 3100 1511964000 2017.11.29 14:00 3.54339000 3.54779000 3.54085000 3.54990000 3.54217402 0.00500995 3647 1511967600 2017.11.29 15:00 3.54784000 3.54698000 3.54686000 3.55479000 3.54263173 0.00488423 5723 1511971200 2017.11.29 16:00 3.54698000 3.54875000 3.54635000 3.55155000 3.54321442 0.00486009 4391 1511974800 2017.11.29 17:00 3.54865000 3.54475000 3.54436000 3.55105000 3.54336067 0.00465890 6612 1511978400 2017.11.29 18:00 3.54474000 3.54285000 3.54085000 3.54761000 3.54331203 0.00456019 3739 1511982000 2017.11.29 19:00 3.54285000 3.54455000 3.54065000 3.54505000 3.54342994 0.00446657 1845 1511985600 2017.11.29 20:00 3.54465000 3.54485000 3.54345000 3.54655000 3.54356518 0.00441142 1016 1511989200 2017.11.29 21:00 3.54475000 3.54285000 3.54225000 3.54505000 3.54349707 0.00437787 1400 1511992800 2017.11.29 22:00 3.54285000 3.54595000 3.54245000 3.54627000 3.54373068 0.00433902 920 1511996400 2017.11.29 23:00 3.54595000 3.54755000 3.54475000 3.54795000 3.54409442 0.00429922 585 1512000000 2017.11.30 00:00 3.54755000 3.54385000 3.54275000 3.54755000 3.54407115 0.00424908 1497 1512003600 2017.11.30 01:00 3.54375000 3.54350000 3.54305000 3.54470000 3.54401675 0.00422684 660 1512007200 2017.11.30 02:00 3.54349000 3.54485000 3.54295000 3.54565000 3.54409611 0.00421649 579 1512010800 2017.11.30 03:00 3.54495000 3.54375000 3.54155000 3.54525000 3.54406315 0.00419051 792 1512014400 2017.11.30 04:00 3.54365000 3.54215000 3.54075000 3.54425000 3.54388094 0.00416242 695 1512018000 2017.11.30 05:00 3.54215000 3.54245000 3.54145000 3.54325000 3.54374466 0.00311538 498 1512021600 2017.11.30 06:00 3.54235000 3.54295000 3.54165000 3.54315000 3.54366898 0.00238380 425 1512025200 2017.11.30 07:00 3.54295000 3.54175000 3.54075000 3.54315000 3.54348622 0.00218107 424 1512028800 2017.11.30 08:00 3.54165000 3.54089000 3.53954000 3.54385000 3.54323896 0.00235420 633 1512032400 2017.11.30 09:00 3.54119000 3.54178000 3.53725000 3.54225000 3.54310001 0.00243838 2309 1512036000 2017.11.30 10:00 3.54172000 3.54499000 3.53815000 3.54560000 3.54328001 0.00216728 3560 1512039600 2017.11.30 11:00 3.54518000 3.55477000 3.54455000 3.55525000 3.54437430 0.00302739 4265 1512043200 2017.11.30 12:00 3.55477000 3.55515000 3.55414000 3.56143000 3.54540055 0.00376490 3663 1512046800 2017.11.30 13:00 3.55515000 3.55480000 3.55171000 3.55674000 3.54629574 0.00441946 2832 1512050400 2017.11.30 14:00 3.55475000 3.54642000 3.54581000 3.55513000 3.54630757 0.00435407 4420 1512054000 2017.11.30 15:00 3.54642000 3.53870000 3.53712000 3.54642000 3.54558304 0.00454022 4206 1512057600 2017.11.30 16:00 3.53865000 3.53095000 3.52915000 3.53970000 3.54418942 0.00549759 4926 1512061200 2017.11.30 17:00 3.53105000 3.52504000 3.52254000 3.53167000 3.54236566 0.00704903 6351 1512064800 2017.11.30 18:00 3.52445000 3.53005000 3.51882000 3.53065000 3.54119274 0.00768535 5291 1512068400 2017.11.30 19:00 3.53015000 3.53455000 3.53005000 3.53756000 3.54056010 0.00780277 2328 1512072000 2017.11.30 20:00 3.53455000 3.52631000 3.52631000 3.53534000 3.53920295 0.00862081 793 1512075600 2017.11.30 21:00 3.52642000 3.52955000 3.52546000 3.53164000 3.53828362 0.00902519 1082 1512079200 2017.11.30 22:00 3.52945000 3.52935000 3.52746000 3.53127000 3.53743280 0.00930713 779 1512082800 2017.11.30 23:00 3.52942000 3.53115000 3.52815000 3.53155000 3.53683444 0.00943711 715 1512086400 2017.12.01 00:00 3.52975000 3.53315000 3.52805000 3.53435000 3.53648354 0.00947543 768 1512090000 2017.12.01 01:00 3.53305000 3.53215000 3.52997000 3.53315000 3.53607082 0.00951570 704 1512093600 2017.12.01 02:00 3.53215000 3.52845000 3.52705000 3.53275000 3.53534503 0.00967904 1328 1512097200 2017.12.01 03:00 3.52855000 3.52895000 3.52835000 3.53095000 3.53473598 0.00979238 614 1512100800 2017.12.01 04:00 3.52905000 3.52955000 3.52775000 3.52985000 3.53424208 0.00985502 662 1512104400 2017.12.01 05:00 3.52965000 3.52875000 3.52825000 3.53205000 3.53371902 0.00987540 713 1512108000 2017.12.01 06:00 3.52885000 3.52885000 3.52755000 3.52965000 3.53325530 0.00967493 869 1512111600 2017.12.01 07:00 3.52885000 3.52555000 3.52495000 3.52925000 3.53252147 0.00861029 860 1512115200 2017.12.01 08:00 3.52565000 3.52635000 3.52395000 3.52855000 3.53193371 0.00707745 1334 1512118800 2017.12.01 09:00 3.52642000 3.52875000 3.52615000 3.53155000 3.53163050 0.00487383 2188 1512122400 2017.12.01 10:00 3.52885000 3.52735000 3.52335000 3.52999000 3.53122283 0.00350794 5156 1512126000 2017.12.01 11:00 3.52735000 3.53535000 3.52669000 3.53566000 3.53161589 0.00344455 3998 1512129600 2017.12.01 12:00 3.53544000 3.54323000 3.53302000 3.54473000 3.53272200 0.00480796 4655 1512133200 2017.12.01 13:00 3.54325000 3.54044000 3.53925000 3.54409000 3.53345705 0.00513571 3483 1512136800 2017.12.01 14:00 3.54045000 3.54192000 3.53995000 3.54330000 3.53426304 0.00576236 4062 1512140400 2017.12.01 15:00 3.54177000 3.55072000 3.54169000 3.55130000 3.53583037 0.00744127 5577 1512144000 2017.12.01 16:00 3.55073000 3.54334000 3.54086000 3.55125000 3.53654557 0.00761663 5183 1512147600 2017.12.01 17:00 3.54354000 3.54386000 3.53991000 3.54703000 3.53724219 0.00790363 6844 1512151200 2017.12.01 18:00 3.54385000 3.53919000 3.52635000 3.54385000 3.53742769 0.00778777 11245 1512154800 2017.12.01 19:00 3.53895000 3.53806000 3.53453000 3.54075000 3.53748791 0.00768318 5125 1512158400 2017.12.01 20:00 3.53829000 3.54117000 3.53695000 3.54391000 3.53783859 0.00778246 1282 1512162000 2017.12.01 21:00 3.54135000 3.54225000 3.54029000 3.54485000 3.53825872 0.00787248 986 1512165600 2017.12.01 22:00 3.54215000 3.54275000 3.54125000 3.54346000 3.53868646 0.00774702 921 1512169200 2017.12.01 23:00 3.54275000 3.53775000 3.53735000 3.54275000 3.53859728 0.00741514 402 1512345600 2017.12.04 00:00 3.53585000 3.54215000 3.53355000 3.54445000 3.53893563 0.00724257 561 1512349200 2017.12.04 01:00 3.54222000 3.54675000 3.53898000 3.54871000 3.53967986 0.00719980 770 1512352800 2017.12.04 02:00 3.54665000 3.54365000 3.54195000 3.54750000 3.54005797 0.00688448 414 1512356400 2017.12.04 03:00 3.54365000 3.54251000 3.54226000 3.54495000 3.54029149 0.00610833 255 1512360000 2017.12.04 04:00 3.54243000 3.54255000 3.54243000 3.54431000 3.54050659 0.00526541 253 1512363600 2017.12.04 05:00 3.54245000 3.54336000 3.54175000 3.54352000 3.54077834 0.00456066 259 1512367200 2017.12.04 06:00 3.54329000 3.54338000 3.54304000 3.54435000 3.54102612 0.00338666 176 1512370800 2017.12.04 07:00 3.54344000 3.54442000 3.54300000 3.54442000 3.54134935 0.00307809 289 1512374400 2017.12.04 08:00 3.54433000 3.54649000 3.54387000 3.54681000 3.54183893 0.00306653 237 1512378000 2017.12.04 09:00 3.54649000 3.54729000 3.54441000 3.55468000 3.54235808 0.00310976 2537 1512381600 2017.12.04 10:00 3.54718000 3.54106000 3.53926000 3.54718000 3.54223445 0.00315478 4320 1512385200 2017.12.04 11:00 3.54106000 3.54945000 3.54061000 3.55059000 3.54292165 0.00287706 3821 1512388800 2017.12.04 12:00 3.54960000 3.54961000 3.54675000 3.55131000 3.54355863 0.00321261 3353 1512392400 2017.12.04 13:00 3.54966000 3.54187000 3.54126000 3.55040000 3.54339781 0.00322442 3350 1512396000 2017.12.04 14:00 3.54188000 3.54400000 3.54188000 3.54802000 3.54345516 0.00308518 3676 1512399600 2017.12.04 15:00 3.54405000 3.54455000 3.54077000 3.54665000 3.54355943 0.00283748 4674 1512403200 2017.12.04 16:00 3.54456000 3.54735000 3.54385000 3.55076000 3.54392044 0.00286030 4771 1512406800 2017.12.04 17:00 3.54745000 3.54898000 3.54507000 3.55035000 3.54440230 0.00299988 6266 1512410400 2017.12.04 18:00 3.54905000 3.54969000 3.54315000 3.55065000 3.54490589 0.00317340 3481 1512414000 2017.12.04 19:00 3.54965000 3.54965000 3.54798000 3.55015000 3.54535771 0.00289116 1430 1512417600 2017.12.04 20:00 3.54965000 3.54795000 3.54725000 3.54975000 3.54560460 0.00283874 943 1512421200 2017.12.04 21:00 3.54805000 3.54695000 3.54585000 3.54835000 3.54573273 0.00284000 604 1512424800 2017.12.04 22:00 3.54705000 3.54675000 3.54615000 3.54935000 3.54582961 0.00280691 960 1512428400 2017.12.04 23:00 3.54665000 3.54485000 3.54325000 3.54685000 3.54573632 0.00272362 608 1512432000 2017.12.05 00:00 3.54395000 3.54385000 3.54115000 3.54475000 3.54555667 0.00269116 486 1512435600 2017.12.05 01:00 3.54395000 3.54427000 3.54335000 3.54532000 3.54543413 0.00269018 346 1512439200 2017.12.05 02:00 3.54435000 3.54415000 3.54355000 3.54615000 3.54531183 0.00270200 617 1512442800 2017.12.05 03:00 3.54405000 3.54345000 3.54295000 3.54465000 3.54513451 0.00278371 414 1512446400 2017.12.05 04:00 3.54345000 3.54335000 3.54245000 3.54425000 3.54496456 0.00285020 365 1512450000 2017.12.05 05:00 3.54335000 3.54285000 3.54275000 3.54385000 3.54476317 0.00290281 372 1512453600 2017.12.05 06:00 3.54285000 3.54455000 3.54265000 3.54465000 3.54474287 0.00279100 351 1512457200 2017.12.05 07:00 3.54424000 3.54444000 3.54365000 3.54535000 3.54471403 0.00259614 350 1512460800 2017.12.05 08:00 3.54445000 3.54241000 3.54088000 3.54465000 3.54449459 0.00247187 492 1512464400 2017.12.05 09:00 3.54197000 3.54558000 3.54052000 3.54613000 3.54459797 0.00237305 2319 1512468000 2017.12.05 10:00 3.54568000 3.54515000 3.53995000 3.54720000 3.54465054 0.00235215 4332 1512471600 2017.12.05 11:00 3.54515000 3.54525000 3.54241000 3.54859000 3.54470763 0.00233408 3325 1512475200 2017.12.05 12:00 3.54525000 3.54345000 3.54245000 3.54667000 3.54458786 0.00231365 2959 1512478800 2017.12.05 13:00 3.54343000 3.54285000 3.53996000 3.54416000 3.54442235 0.00217419 2952 1512482400 2017.12.05 14:00 3.54292000 3.54715000 3.54258000 3.54750000 3.54468212 0.00187287 2720 1512486000 2017.12.05 15:00 3.54725000 3.55365000 3.54615000 3.55542000 3.54553621 0.00249671 3066 1512489600 2017.12.05 16:00 3.55371000 3.55525000 3.55285000 3.55895000 3.54646133 0.00340066 5579 1512493200 2017.12.05 17:00 3.55485000 3.55585000 3.54923000 3.55845000 3.54735549 0.00420296 6563 1512496800 2017.12.05 18:00 3.55578000 3.55822000 3.55475000 3.56205000 3.54839020 0.00513132 4185 1512500400 2017.12.05 19:00 3.55815000 3.56155000 3.55555000 3.56165000 3.54964352 0.00620542 2226 1512504000 2017.12.05 20:00 3.56165000 3.56085000 3.56075000 3.56305000 3.55071080 0.00687748 1118 1512507600 2017.12.05 21:00 3.56095000 3.56415000 3.55847000 3.56415000 3.55199073 0.00772933 994 1512511200 2017.12.05 22:00 3.56415000 3.55997000 3.55865000 3.56417000 3.55275066 0.00796603 1352 1512514800 2017.12.05 23:00 3.55997000 3.55775000 3.55659000 3.55997000 3.55322678 0.00790878 942 1512518400 2017.12.06 00:00 3.55705000 3.55745000 3.55625000 3.55805000 3.55362900 0.00775754 656 1512522000 2017.12.06 01:00 3.55695000 3.55719000 3.55646000 3.55891000 3.55396814 0.00749214 447 1512525600 2017.12.06 02:00 3.55719000 3.56000000 3.55715000 3.56147000 3.55454260 0.00742053 530 1512529200 2017.12.06 03:00 3.56000000 3.55820000 3.55733000 3.56064000 3.55489093 0.00717013 595 1512532800 2017.12.06 04:00 3.55819000 3.55786000 3.55709000 3.55842000 3.55517369 0.00666620 572 1512536400 2017.12.06 05:00 3.55802000 3.55351000 3.55191000 3.55802000 3.55501525 0.00631429 745 1512540000 2017.12.06 06:00 3.55351000 3.55456000 3.55313000 3.55488000 3.55497189 0.00591908 467 1512543600 2017.12.06 07:00 3.55445000 3.55295000 3.55265000 3.55555000 3.55477933 0.00554986 474 1512547200 2017.12.06 08:00 3.55287000 3.55673000 3.55287000 3.55775000 3.55496511 0.00490396 707 1512550800 2017.12.06 09:00 3.55703000 3.56075000 3.55588000 3.56425000 3.55551605 0.00403073 2780 1512554400 2017.12.06 10:00 3.56075000 3.56125000 3.55850000 3.56335000 3.55606214 0.00347888 3639 1512558000 2017.12.06 11:00 3.56125000 3.56505000 3.56085000 3.56767000 3.55691813 0.00353381 3426 1512561600 2017.12.06 12:00 3.56500000 3.56325000 3.56105000 3.56500000 3.55752116 0.00351875 3356 1512565200 2017.12.06 13:00 3.56330000 3.56766000 3.56330000 3.56950000 3.55848677 0.00382084 4020 1512568800 2017.12.06 14:00 3.56767000 3.56890000 3.56765000 3.57204000 3.55947850 0.00424744 3273 1512572400 2017.12.06 15:00 3.56883000 3.56911000 3.56367000 3.57167000 3.56039579 0.00465771 4041 1512576000 2017.12.06 16:00 3.56915000 3.57345000 3.56716000 3.57395000 3.56163905 0.00550274 5330 1512579600 2017.12.06 17:00 3.57349000 3.57341000 3.57086000 3.57525000 3.56276009 0.00621074 4473 1512583200 2017.12.06 18:00 3.57331000 3.57407000 3.57206000 3.57805000 3.56383722 0.00685883 2840 1512586800 2017.12.06 19:00 3.57395000 3.57195000 3.57145000 3.57645000 3.56460987 0.00711203 1346 1512590400 2017.12.06 20:00 3.57202000 3.57217000 3.56905000 3.57319000 3.56532988 0.00726958 758 1512594000 2017.12.06 21:00 3.57215000 3.57245000 3.57040000 3.57295000 3.56600799 0.00733747 1309 1512597600 2017.12.06 22:00 3.57236000 3.57135000 3.56980000 3.57275000 3.56651675 0.00740370 1016 1512601200 2017.12.06 23:00 3.57131000 3.57115000 3.57075000 3.57205000 3.56695801 0.00731109 444 1512604800 2017.12.07 00:00 3.57065000 3.56875000 3.56765000 3.57105000 3.56712868 0.00705605 924 1512608400 2017.12.07 01:00 3.56885000 3.56843000 3.56670000 3.56915000 3.56725261 0.00637798 698 1512612000 2017.12.07 02:00 3.56842000 3.57065000 3.56763000 3.57085000 3.56757617 0.00574740 678 1512615600 2017.12.07 03:00 3.57065000 3.57029000 3.56931000 3.57177000 3.56783463 0.00471940 529 1512619200 2017.12.07 04:00 3.57020000 3.56975000 3.56904000 3.57105000 3.56801705 0.00397851 501 1512622800 2017.12.07 05:00 3.56995000 3.56865000 3.56835000 3.57007000 3.56807733 0.00360866 381 1512626400 2017.12.07 06:00 3.56865000 3.57055000 3.56785000 3.57055000 3.56831282 0.00318166 334 1512630000 2017.12.07 07:00 3.57055000 3.57242000 3.56995000 3.57305000 3.56870398 0.00298969 389 1512633600 2017.12.07 08:00 3.57242000 3.57315000 3.57215000 3.57515000 3.56912741 0.00259726 642 1512637200 2017.12.07 09:00 3.57315000 3.57315000 3.57256000 3.57605000 3.56951052 0.00245225 1729 1512640800 2017.12.07 10:00 3.57320000 3.57085000 3.56803000 3.57442000 3.56963809 0.00237645 3208 1512644400 2017.12.07 11:00 3.57094000 3.57195000 3.56977000 3.57274000 3.56985827 0.00227165 2899 1512648000 2017.12.07 12:00 3.57195000 3.57578000 3.57025000 3.57615000 3.57042224 0.00216405 3154 1512651600 2017.12.07 13:00 3.57573000 3.57221000 3.57145000 3.57715000 3.57059251 0.00201577 3204 1512655200 2017.12.07 14:00 3.57215000 3.57645000 3.57096000 3.57689000 3.57115036 0.00208705 3146 1512658800 2017.12.07 15:00 3.57644000 3.57070000 3.57045000 3.57686000 3.57110747 0.00209031 3686 1512662400 2017.12.07 16:00 3.57065000 3.57220000 3.57065000 3.57566000 3.57121152 0.00207187 4814 1512666000 2017.12.07 17:00 3.57225000 3.57151000 3.57025000 3.57405000 3.57123995 0.00205060 5077 1512669600 2017.12.07 18:00 3.57157000 3.57125000 3.56625000 3.57345000 3.57124090 0.00205034 2273 1512673200 2017.12.07 19:00 3.57115000 3.56919000 3.56855000 3.57315000 3.57104558 0.00212409 905 1512676800 2017.12.07 20:00 3.56895000 3.56822000 3.56385000 3.57075000 3.57077648 0.00221204 1342 1512680400 2017.12.07 21:00 3.56822000 3.57728000 3.56821000 3.57728000 3.57139586 0.00241577 1193 1512684000 2017.12.07 22:00 3.57728000 3.57165000 3.57165000 3.57728000 3.57142006 0.00240614 902 1512687600 2017.12.07 23:00 3.57192000 3.57155000 3.57155000 3.57705000 3.57143244 0.00239044 1943 1512691200 2017.12.08 00:00 3.57365000 3.57335000 3.57035000 3.57365000 3.57161506 0.00235477 748 1512694800 2017.12.08 01:00 3.57095000 3.57395000 3.57075000 3.57475000 3.57183744 0.00225667 709 1512698400 2017.12.08 02:00 3.57395000 3.57695000 3.57395000 3.57715000 3.57232435 0.00239277 419 1512702000 2017.12.08 03:00 3.57705000 3.57785000 3.57605000 3.57855000 3.57285060 0.00261916 545 1512705600 2017.12.08 04:00 3.57785000 3.57555000 3.57495000 3.57785000 3.57310769 0.00267736 503 1512709200 2017.12.08 05:00 3.57555000 3.57547000 3.57485000 3.57603000 3.57333267 0.00273099 404 1512712800 2017.12.08 06:00 3.57550000 3.57643000 3.57504000 3.57665000 3.57362765 0.00276281 451 1512716400 2017.12.08 07:00 3.57643000 3.57505000 3.57455000 3.57665000 3.57376312 0.00275888 609 1512720000 2017.12.08 08:00 3.57505000 3.57870000 3.57415000 3.57945000 3.57423329 0.00297255 1606 1512723600 2017.12.08 09:00 3.57892000 3.58045000 3.57825000 3.58365000 3.57482536 0.00331188 2598 1512727200 2017.12.08 10:00 3.58045000 3.58195000 3.57852000 3.58425000 3.57550390 0.00378516 3431 1512730800 2017.12.08 11:00 3.58188000 3.58137000 3.57845000 3.58195000 3.57606258 0.00397162 3497 1512734400 2017.12.08 12:00 3.58148000 3.58159000 3.57850000 3.58267000 3.57658900 0.00417865 2688 1512738000 2017.12.08 13:00 3.58158000 3.58255000 3.58149000 3.58489000 3.57715671 0.00434962 2224 1512741600 2017.12.08 14:00 3.58254000 3.58143000 3.57925000 3.58360000 3.57756369 0.00433202 3101 1512745200 2017.12.08 15:00 3.58138000 3.57056000 3.56719000 3.58232000 3.57689667 0.00410678 6304 1512748800 2017.12.08 16:00 3.57045000 3.57241000 3.56763000 3.57493000 3.57646937 0.00376985 5491 1512752400 2017.12.08 17:00 3.57247000 3.57605000 3.57136000 3.57872000 3.57642943 0.00376977 6275 1512756000 2017.12.08 18:00 3.57591000 3.57236000 3.56905000 3.57674000 3.57604187 0.00378389 2728 1512759600 2017.12.08 19:00 3.57225000 3.56835000 3.56705000 3.57240000 3.57530931 0.00420103 991 1512763200 2017.12.08 20:00 3.56845000 3.56665000 3.56615000 3.56888000 3.57448461 0.00484694 534 1512766800 2017.12.08 21:00 3.56665000 3.56605000 3.56555000 3.56695000 3.57368131 0.00547142 535 1512770400 2017.12.08 22:00 3.56595000 3.56903000 3.56525000 3.56979000 3.57323833 0.00568198 412 1512774000 2017.12.08 23:00 3.56846000 3.56345000 3.56188000 3.56905000 3.57230611 0.00630408 1099 1512950400 2017.12.11 00:00 3.55705000 3.56325000 3.55605000 3.56635000 3.57144362 0.00687412 537 1512954000 2017.12.11 01:00 3.56365000 3.56425000 3.56275000 3.56515000 3.57075852 0.00724221 372 1512957600 2017.12.11 02:00 3.56425000 3.56335000 3.56255000 3.56485000 3.57005294 0.00756078 1094 1512961200 2017.12.11 03:00 3.56345000 3.56375000 3.56105000 3.56525000 3.56945266 0.00781372 609 1512964800 2017.12.11 04:00 3.56375000 3.56365000 3.56345000 3.56425000 3.56890003 0.00782103 265 1512968400 2017.12.11 05:00 3.56375000 3.56265000 3.56125000 3.56515000 3.56830479 0.00768052 724 1512972000 2017.12.11 06:00 3.56265000 3.56315000 3.56265000 3.56395000 3.56781386 0.00726042 377 1512975600 2017.12.11 07:00 3.56315000 3.56265000 3.56125000 3.56345000 3.56732206 0.00679178 508 1512979200 2017.12.11 08:00 3.56275000 3.56425000 3.56095000 3.56445000 3.56702948 0.00607446 734 1512982800 2017.12.11 09:00 3.56425000 3.56365000 3.55809000 3.56455000 3.56670763 0.00505378 2112 1512986400 2017.12.11 10:00 3.56375000 3.56535000 3.56305000 3.56845000 3.56657833 0.00383302 2911 1512990000 2017.12.11 11:00 3.56545000 3.56335000 3.56155000 3.56774000 3.56627087 0.00375328 2642 1512993600 2017.12.11 12:00 3.56335000 3.56285000 3.56106000 3.56455000 3.56594507 0.00351132 2015 1512997200 2017.12.11 13:00 3.56275000 3.56447000 3.56150000 3.56632000 3.56580459 0.00265290 2402 1513000800 2017.12.11 14:00 3.56450000 3.56465000 3.56341000 3.56580000 3.56569463 0.00216052 2012 1513004400 2017.12.11 15:00 3.56455000 3.56911000 3.56035000 3.56965000 3.56601990 0.00240745 2740 1513008000 2017.12.11 16:00 3.56921000 3.56370000 3.56265000 3.56944000 3.56579896 0.00231243 2852 1513011600 2017.12.11 17:00 3.56365000 3.56556000 3.55926000 3.56699000 3.56577620 0.00229774 4278 1513015200 2017.12.11 18:00 3.56556000 3.56395000 3.56185000 3.56593000 3.56560228 0.00208506 2605 1513018800 2017.12.11 19:00 3.56395000 3.56995000 3.56395000 3.57155000 3.56601635 0.00249943 1346 1513022400 2017.12.11 20:00 3.56995000 3.56315000 3.56286000 3.57195000 3.56574336 0.00233497 1091 1513026000 2017.12.11 21:00 3.56315000 3.56436000 3.56165000 3.56607000 3.56561161 0.00225693 926 1513029600 2017.12.11 22:00 3.56441000 3.56759000 3.56402000 3.56788000 3.56580003 0.00233545 373 1513033200 2017.12.11 23:00 3.56768000 3.56715000 3.56655000 3.57068000 3.56592860 0.00237053 928 1513036800 2017.12.12 00:00 3.56655000 3.56515000 3.56465000 3.56885000 3.56585445 0.00228765 1133 1513040400 2017.12.12 01:00 3.56505000 3.56552000 3.56435000 3.56615000 3.56582259 0.00216118 576 1513044000 2017.12.12 02:00 3.56589000 3.56405000 3.56385000 3.56715000 3.56565378 0.00205650 606 1513047600 2017.12.12 03:00 3.56405000 3.56645000 3.56325000 3.56675000 3.56572961 0.00197037 451 1513051200 2017.12.12 04:00 3.56645000 3.56685000 3.56635000 3.56785000 3.56583631 0.00198231 360 1513054800 2017.12.12 05:00 3.56685000 3.56655000 3.56575000 3.56695000 3.56590428 0.00194114 252 1513058400 2017.12.12 06:00 3.56665000 3.56565000 3.56565000 3.56695000 3.56588006 0.00193314 264 1513062000 2017.12.12 07:00 3.56565000 3.56525000 3.56455000 3.56575000 3.56582006 0.00184569 307 1513065600 2017.12.12 08:00 3.56535000 3.56852000 3.56435000 3.56865000 3.56607720 0.00183426 571 1513069200 2017.12.12 09:00 3.56848000 3.57064000 3.56321000 3.57064000 3.56651175 0.00208976 1724 1513072800 2017.12.12 10:00 3.57065000 3.56896000 3.56693000 3.57135000 3.56674491 0.00214416 4183 1513076400 2017.12.12 11:00 3.56897000 3.56945000 3.56825000 3.57445000 3.56700254 0.00221723 3910 1513080000 2017.12.12 12:00 3.56945000 3.57125000 3.56871000 3.57384000 3.56740706 0.00236650 3318 1513083600 2017.12.12 13:00 3.57135000 3.57245000 3.56985000 3.57327000 3.56788734 0.00268033 2280 1513087200 2017.12.12 14:00 3.57244000 3.56985000 3.56948000 3.57278000 3.56807426 0.00260845 2493 1513090800 2017.12.12 15:00 3.56996000 3.57665000 3.56986000 3.57715000 3.56889100 0.00338555 4019 1513094400 2017.12.12 16:00 3.57665000 3.58305000 3.57581000 3.58501000 3.57023947 0.00468870 4647 1513098000 2017.12.12 17:00 3.58300000 3.59524000 3.58275000 3.59666000 3.57262048 0.00753814 4295 1513101600 2017.12.12 18:00 3.59519000 3.59125000 3.58788000 3.59705000 3.57439472 0.00894693 3396 1513105200 2017.12.12 19:00 3.59125000 3.59215000 3.58741000 3.59345000 3.57608570 0.01008064 2648 1513108800 2017.12.12 20:00 3.59205000 3.59165000 3.58985000 3.59375000 3.57756801 0.01076665 1046 1513112400 2017.12.12 21:00 3.59170000 3.58549000 3.58475000 3.59185000 3.57832249 0.01077681 663 1513116000 2017.12.12 22:00 3.58535000 3.58305000 3.58295000 3.58585000 3.57877273 0.01045696 565 1513119600 2017.12.12 23:00 3.58315000 3.58465000 3.58273000 3.58515000 3.57933247 0.01028877 448 1513123200 2017.12.13 00:00 3.58435000 3.58525000 3.58025000 3.58535000 3.57989604 0.01008998 636 1513126800 2017.12.13 01:00 3.58505000 3.58245000 3.58245000 3.58615000 3.58013928 0.00968998 484 1513130400 2017.12.13 02:00 3.58245000 3.58135000 3.58075000 3.58255000 3.58025458 0.00914598 384 1513134000 2017.12.13 03:00 3.58145000 3.58292000 3.58075000 3.58316000 3.58050843 0.00853122 337 1513137600 2017.12.13 04:00 3.58301000 3.58130000 3.58065000 3.58310000 3.58058382 0.00809726 192 1513141200 2017.12.13 05:00 3.58149000 3.57835000 3.57705000 3.58173000 3.58037107 0.00782543 208 1513144800 2017.12.13 06:00 3.57861000 3.57978000 3.57858000 3.57995000 3.58031478 0.00741061 136 1513148400 2017.12.13 07:00 3.57975000 3.57967000 3.57828000 3.57985000 3.58025337 0.00702100 138 1513152000 2017.12.13 08:00 3.57967000 3.57910000 3.57607000 3.57967000 3.58014353 0.00677315 495 1513155600 2017.12.13 09:00 3.57841000 3.58915000 3.57732000 3.59085000 3.58100129 0.00646127 1747 1513159200 2017.12.13 10:00 3.58915000 3.58992000 3.58575000 3.58992000 3.58185069 0.00583780 2546 1513162800 2017.12.13 11:00 3.58985000 3.58845000 3.58658000 3.59015000 3.58247919 0.00557460 2613 1513166400 2017.12.13 12:00 3.58835000 3.58843000 3.58665000 3.58956000 3.58304594 0.00545438 2730 1513170000 2017.12.13 13:00 3.58835000 3.59048000 3.58825000 3.59144000 3.58375394 0.00474029 2549 1513173600 2017.12.13 14:00 3.59042000 3.58816000 3.58816000 3.59340000 3.58417357 0.00443716 2895 1513177200 2017.12.13 15:00 3.58825000 3.58415000 3.58034000 3.59345000 3.58417132 0.00406320 5793 1513180800 2017.12.13 16:00 3.58420000 3.58790000 3.58225000 3.58845000 3.58452644 0.00378165 3916 1513184400 2017.12.13 17:00 3.58791000 3.58422000 3.58352000 3.59008000 3.58449725 0.00377555 3806 1513188000 2017.12.13 18:00 3.58419000 3.58505000 3.58203000 3.58715000 3.58454989 0.00376350 3067 1513191600 2017.12.13 19:00 3.58505000 3.58445000 3.58095000 3.58645000 3.58454038 0.00376345 2053 1513195200 2017.12.13 20:00 3.58435000 3.58145000 3.58095000 3.58445000 3.58424606 0.00381871 1454 1513198800 2017.12.13 21:00 3.58145000 3.56805000 3.56729000 3.58475000 3.58270358 0.00528904 2833 1513202400 2017.12.13 22:00 3.56799000 3.56624000 3.56613000 3.57060000 3.58113562 0.00666236 1350 1513206000 2017.12.13 23:00 3.56625000 3.56515000 3.56345000 3.56762000 3.57961318 0.00786580 468 1513209600 2017.12.14 00:00 3.56485000 3.56455000 3.56135000 3.56645000 3.57817859 0.00891616 1238 1513213200 2017.12.14 01:00 3.56455000 3.56275000 3.56135000 3.56635000 3.57670920 0.00999768 1073 1513216800 2017.12.14 02:00 3.56265000 3.56245000 3.56232000 3.56505000 3.57535118 0.01091060 818 1513220400 2017.12.14 03:00 3.56240000 3.56155000 3.56130000 3.56304000 3.57403678 0.01174114 569 1513224000 2017.12.14 04:00 3.56159000 3.56495000 3.56159000 3.56495000 3.57317137 0.01216936 439 1513227600 2017.12.14 05:00 3.56493000 3.56395000 3.56335000 3.56515000 3.57229315 0.01209954 364 1513231200 2017.12.14 06:00 3.56395000 3.56435000 3.56295000 3.56485000 3.57153666 0.01179810 357 1513234800 2017.12.14 07:00 3.56425000 3.56605000 3.56275000 3.56635000 3.57101412 0.01137853 416 1513238400 2017.12.14 08:00 3.56605000 3.56795000 3.56605000 3.56925000 3.57072230 0.01077642 740 1513242000 2017.12.14 09:00 3.56785000 3.57125000 3.56575000 3.57308000 3.57077256 0.00982231 2256 1513245600 2017.12.14 10:00 3.57125000 3.56835000 3.56318000 3.57195000 3.57054184 0.00905120 4148 1513249200 2017.12.14 11:00 3.56835000 3.57175000 3.56655000 3.57265000 3.57065690 0.00852838 3658 1513252800 2017.12.14 12:00 3.57165000 3.56795000 3.56795000 3.57375000 3.57039910 0.00760044 3117 1513256400 2017.12.14 13:00 3.56805000 3.56993000 3.56735000 3.57125000 3.57035442 0.00693511 3038 1513260000 2017.12.14 14:00 3.56997000 3.56825000 3.56415000 3.57063000 3.57015400 0.00605335 4710 1513263600 2017.12.14 15:00 3.56805000 3.56787000 3.55872000 3.57059000 3.56993648 0.00504623 7405 1513267200 2017.12.14 16:00 3.56788000 3.57635000 3.56675000 3.57849000 3.57054729 0.00498722 7371 1513270800 2017.12.14 17:00 3.57625000 3.58123000 3.57512000 3.58283000 3.57156469 0.00610002 5428 1513274400 2017.12.14 18:00 3.58113000 3.58685000 3.57964000 3.58685000 3.57302043 0.00761643 3505 1513278000 2017.12.14 19:00 3.58685000 3.58223000 3.58049000 3.58825000 3.57389754 0.00812708 1963 1513281600 2017.12.14 20:00 3.58223000 3.57973000 3.57815000 3.58348000 3.57445301 0.00822807 1574 1513285200 2017.12.14 21:00 3.57975000 3.58235000 3.57917000 3.58275000 3.57520510 0.00832642 1818 1513288800 2017.12.14 22:00 3.58235000 3.58337000 3.58115000 3.58426000 3.57598271 0.00834449 1120 1513292400 2017.12.14 23:00 3.58337000 3.58565000 3.58305000 3.58655000 3.57690341 0.00832312 1552 1513296000 2017.12.15 00:00 3.58505000 3.58885000 3.58365000 3.58915000 3.57804118 0.00869166 1086 1513299600 2017.12.15 01:00 3.58875000 3.58605000 3.58565000 3.58895000 3.57880392 0.00853213 705 1513303200 2017.12.15 02:00 3.58605000 3.58265000 3.58125000 3.58635000 3.57917022 0.00804626 709 1513306800 2017.12.15 03:00 3.58265000 3.58305000 3.58165000 3.58475000 3.57953972 0.00762873 441 1513310400 2017.12.15 04:00 3.58295000 3.58275000 3.58115000 3.58335000 3.57984546 0.00726871 433 1513314000 2017.12.15 05:00 3.58275000 3.58415000 3.58215000 3.58435000 3.58025542 0.00713821 450 1513317600 2017.12.15 06:00 3.58405000 3.58335000 3.58325000 3.58465000 3.58055014 0.00668951 384 1513321200 2017.12.15 07:00 3.58345000 3.58345000 3.58335000 3.58485000 3.58082632 0.00644288 316 1513324800 2017.12.15 08:00 3.58335000 3.58385000 3.58268000 3.58405000 3.58111429 0.00579692 422 1513328400 2017.12.15 09:00 3.58385000 3.57826000 3.57785000 3.58495000 3.58084245 0.00529610 2180 1513332000 2017.12.15 10:00 3.57837000 3.58162000 3.57783000 3.58364000 3.58091650 0.00446737 3806 1513335600 2017.12.15 11:00 3.58156000 3.57832000 3.57609000 3.58255000 3.58066922 0.00356789 3938 1513339200 2017.12.15 12:00 3.57832000 3.57151000 3.57105000 3.57889000 3.57979691 0.00445902 3619 1513342800 2017.12.15 13:00 3.57145000 3.57465000 3.56925000 3.57521000 3.57930673 0.00486176 2947 1513346400 2017.12.15 14:00 3.57455000 3.57302000 3.57282000 3.57660000 3.57870799 0.00506798 3085 1513350000 2017.12.15 15:00 3.57295000 3.57256000 3.57085000 3.57451000 3.57812247 0.00547115 4915 1513353600 2017.12.15 16:00 3.57255000 3.57956000 3.57235000 3.58173000 3.57825938 0.00539925 5219 1513357200 2017.12.15 17:00 3.57956000 3.57875000 3.57468000 3.58145000 3.57830610 0.00530045 5421 1513360800 2017.12.15 18:00 3.57868000 3.57495000 3.57465000 3.58375000 3.57798647 0.00536512 3439 1513364400 2017.12.15 19:00 3.57485000 3.57885000 3.57355000 3.57935000 3.57806871 0.00505561 1917 1513368000 2017.12.15 20:00 3.57875000 3.58561000 3.57815000 3.58732000 3.57878693 0.00453332 1600 1513371600 2017.12.15 21:00 3.58565000 3.57655000 3.57565000 3.58577000 3.57857389 0.00429635 870 1513375200 2017.12.15 22:00 3.57665000 3.57695000 3.57515000 3.57725000 3.57841923 0.00423588 631 1513378800 2017.12.15 23:00 3.57685000 3.57795000 3.57545000 3.57945000 3.57837455 0.00411345 968 1513555200 2017.12.18 00:00 3.58255000 3.58235000 3.58060000 3.58525000 3.57875316 0.00406999 1265 1513558800 2017.12.18 01:00 3.58235000 3.58525000 3.58125000 3.58525000 3.57937191 0.00417848 825 1513562400 2017.12.18 02:00 3.58545000 3.58065000 3.57896000 3.58675000 3.57949363 0.00411345 841 1513566000 2017.12.18 03:00 3.58075000 3.58146000 3.58015000 3.58375000 3.57968090 0.00408514 735 1513569600 2017.12.18 04:00 3.58145000 3.58115000 3.57935000 3.58165000 3.57982082 0.00403456 548 1513573200 2017.12.18 05:00 3.58115000 3.57825000 3.57805000 3.58115000 3.57967122 0.00398821 561 1513576800 2017.12.18 06:00 3.57835000 3.57935000 3.57818000 3.57935000 3.57964062 0.00395516 329 1513580400 2017.12.18 07:00 3.57935000 3.57925000 3.57875000 3.57955000 3.57960342 0.00393384 439 1513584000 2017.12.18 08:00 3.57915000 3.57725000 3.57665000 3.57915000 3.57937929 0.00348285 1047 1513587600 2017.12.18 09:00 3.57725000 3.57235000 3.57185000 3.57885000 3.57870983 0.00359044 2965 1513591200 2017.12.18 10:00 3.57225000 3.57228000 3.57018000 3.57595000 3.57809747 0.00367947 4151 1513594800 2017.12.18 11:00 3.57216000 3.57315000 3.57082000 3.57430000 3.57762628 0.00373103 3565 1513598400 2017.12.18 12:00 3.57315000 3.57186000 3.57102000 3.57465000 3.57707711 0.00404220 3406 1513602000 2017.12.18 13:00 3.57191000 3.57025000 3.56905000 3.57303000 3.57642691 0.00445801 2710 1513605600 2017.12.18 14:00 3.57020000 3.56591000 3.56566000 3.57050000 3.57542530 0.00530230 2143 1513609200 2017.12.18 15:00 3.56585000 3.56875000 3.56535000 3.56935000 3.57478956 0.00565192 2185 1513612800 2017.12.18 16:00 3.56865000 3.56365000 3.56175000 3.57065000 3.57372865 0.00595119 2766 1513616400 2017.12.18 17:00 3.56365000 3.56025000 3.55425000 3.56395000 3.57244496 0.00698551 3301 1513620000 2017.12.18 18:00 3.56020000 3.55875000 3.55770000 3.56335000 3.57114068 0.00793297 2450 1513623600 2017.12.18 19:00 3.55880000 3.56395000 3.55875000 3.56395000 3.57045586 0.00816291 1931 1513627200 2017.12.18 20:00 3.56395000 3.55975000 3.55975000 3.56465000 3.56943625 0.00835683 1743 1513630800 2017.12.18 21:00 3.55985000 3.56617000 3.55865000 3.56772000 3.56912518 0.00768594 2996 1513634400 2017.12.18 22:00 3.56617000 3.56711000 3.56598000 3.56795000 3.56893326 0.00729502 591 1513638000 2017.12.18 23:00 3.56711000 3.56795000 3.56495000 3.56905000 3.56883961 0.00675305 866 1513641600 2017.12.19 00:00 3.56795000 3.56865000 3.56425000 3.57035000 3.56882155 0.00616791 1426 1513645200 2017.12.19 01:00 3.56675000 3.56885000 3.56595000 3.56925000 3.56882426 0.00579644 1047 1513648800 2017.12.19 02:00 3.56774000 3.56925000 3.56751000 3.57227000 3.56886481 0.00530234 733 1513652400 2017.12.19 03:00 3.56935000 3.57035000 3.56825000 3.57197000 3.56900626 0.00481113 615 1513656000 2017.12.19 04:00 3.57045000 3.56903000 3.56832000 3.57095000 3.56900852 0.00444480 343 1513659600 2017.12.19 05:00 3.56881000 3.56651000 3.56617000 3.56946000 3.56877056 0.00432070 222 1513663200 2017.12.19 06:00 3.56646000 3.56605000 3.56579000 3.56706000 3.56851146 0.00418015 169 1513666800 2017.12.19 07:00 3.56625000 3.56695000 3.56556000 3.56701000 3.56836275 0.00399292 373 1513670400 2017.12.19 08:00 3.56695000 3.56645000 3.56535000 3.56785000 3.56818059 0.00384326 710 1513674000 2017.12.19 09:00 3.56635000 3.56029000 3.56008000 3.56805000 3.56742910 0.00381479 2897 1513677600 2017.12.19 10:00 3.56029000 3.55915000 3.55296000 3.56133000 3.56664062 0.00390836 3398 1513681200 2017.12.19 11:00 3.55905000 3.55758000 3.55674000 3.56365000 3.56577770 0.00409696 3641 1513684800 2017.12.19 12:00 3.55760000 3.55615000 3.55545000 3.55976000 3.56486078 0.00442908 3720 1513688400 2017.12.19 13:00 3.55619000 3.55535000 3.55285000 3.55672000 3.56395499 0.00476720 3239 1513692000 2017.12.19 14:00 3.55535000 3.54765000 3.54725000 3.55575000 3.56240213 0.00601314 3766 1513695600 2017.12.19 15:00 3.54755000 3.55004000 3.54715000 3.55201000 3.56122479 0.00681090 4889 1513699200 2017.12.19 16:00 3.55005000 3.55635000 3.54733000 3.55915000 3.56076052 0.00701002 5072 1513702800 2017.12.19 17:00 3.55635000 3.55875000 3.55175000 3.55895000 3.56056904 0.00696798 5626 1513706400 2017.12.19 18:00 3.55886000 3.55225000 3.55195000 3.56050000 3.55977675 0.00722924 3874 1513710000 2017.12.19 19:00 3.55225000 3.55085000 3.55015000 3.55815000 3.55892659 0.00744388 2376 1513713600 2017.12.19 20:00 3.55075000 3.54125000 3.54125000 3.55105000 3.55724310 0.00842143 1619 1513717200 2017.12.19 21:00 3.54125000 3.54703000 3.54125000 3.54758000 3.55627042 0.00851625 693 1513720800 2017.12.19 22:00 3.54703000 3.54766000 3.54595000 3.54766000 3.55545038 0.00837530 524 1513724400 2017.12.19 23:00 3.54774000 3.54575000 3.54445000 3.54855000 3.55452654 0.00810681 1022 1513728000 2017.12.20 00:00 3.54345000 3.54625000 3.54155000 3.54745000 3.55373830 0.00773708 587 1513731600 2017.12.20 01:00 3.54615000 3.54905000 3.54585000 3.54905000 3.55329179 0.00729908 413 1513735200 2017.12.20 02:00 3.54905000 3.54669000 3.54660000 3.55075000 3.55266305 0.00688761 424 1513738800 2017.12.20 03:00 3.54658000 3.54705000 3.54598000 3.54775000 3.55212847 0.00620246 179 1513742400 2017.12.20 04:00 3.54699000 3.54678000 3.54620000 3.54725000 3.55161910 0.00537152 155 1513746000 2017.12.20 05:00 3.54670000 3.54572000 3.54556000 3.54685000 3.55105728 0.00507378 132 1513749600 2017.12.20 06:00 3.54563000 3.54706000 3.54563000 3.54729000 3.55067658 0.00473572 154 1513753200 2017.12.20 07:00 3.54715000 3.54245000 3.54245000 3.54735000 3.54989310 0.00462870 315 1513756800 2017.12.20 08:00 3.54245000 3.55045000 3.54235000 3.55045000 3.54994614 0.00442832 1083 1513760400 2017.12.20 09:00 3.55045000 3.54666000 3.54523000 3.55275000 3.54963317 0.00421299 2148 1513764000 2017.12.20 10:00 3.54676000 3.54316000 3.54160000 3.54743000 3.54901668 0.00425338 3061 1513767600 2017.12.20 11:00 3.54316000 3.54558000 3.54133000 3.54697000 3.54868938 0.00423862 3008 1513771200 2017.12.20 12:00 3.54551000 3.54324000 3.53965000 3.54665000 3.54817039 0.00390170 3211 1513774800 2017.12.20 13:00 3.54321000 3.55030000 3.54232000 3.55075000 3.54837321 0.00323516 3389 1513778400 2017.12.20 14:00 3.55032000 3.54943000 3.54613000 3.55530000 3.54847386 0.00318333 3462 1513782000 2017.12.20 15:00 3.54935000 3.54700000 3.54404000 3.54977000 3.54833349 0.00306680 3843 1513785600 2017.12.20 16:00 3.54700000 3.54166000 3.54055000 3.54716000 3.54769792 0.00267041 5551 1513789200 2017.12.20 17:00 3.54166000 3.53391000 3.52700000 3.54239000 3.54638478 0.00365161 6379 1513792800 2017.12.20 18:00 3.53391000 3.53735000 3.53309000 3.53775000 3.54552433 0.00402099 3460 1513796400 2017.12.20 19:00 3.53745000 3.54055000 3.53715000 3.54065000 3.54505058 0.00414086 1990 1513800000 2017.12.20 20:00 3.54055000 3.53935000 3.53675000 3.54055000 3.54450767 0.00431084 1032 1513803600 2017.12.20 21:00 3.53935000 3.53915000 3.53845000 3.54125000 3.54399742 0.00434854 1201 1513807200 2017.12.20 22:00 3.53915000 3.53745000 3.53695000 3.53978000 3.54337385 0.00455273 726 1513810800 2017.12.20 23:00 3.53745000 3.54075000 3.53735000 3.54157000 3.54312396 0.00452453 487 1513814400 2017.12.21 00:00 3.54045000 3.54065000 3.53935000 3.54125000 3.54288835 0.00448890 817 1513818000 2017.12.21 01:00 3.54045000 3.53935000 3.53795000 3.54155000 3.54255136 0.00451802 592 1513821600 2017.12.21 02:00 3.53925000 3.54045000 3.53765000 3.54075000 3.54235123 0.00442879 772 1513825200 2017.12.21 03:00 3.54035000 3.54135000 3.54035000 3.54200000 3.54225588 0.00443624 537 1513828800 2017.12.21 04:00 3.54135000 3.54035000 3.54025000 3.54155000 3.54207436 0.00405003 346 1513832400 2017.12.21 05:00 3.54015000 3.54275000 3.53985000 3.54315000 3.54213871 0.00392784 620 1513836000 2017.12.21 06:00 3.54285000 3.54185000 3.54055000 3.54345000 3.54211121 0.00391821 475 1513839600 2017.12.21 07:00 3.54195000 3.54075000 3.54055000 3.54295000 3.54198157 0.00383029 546 1513843200 2017.12.21 08:00 3.54085000 3.53745000 3.53725000 3.54275000 3.54155000 0.00387783 713 1513846800 2017.12.21 09:00 3.53745000 3.54035000 3.53525000 3.54085000 3.54143571 0.00332809 2742 1513850400 2017.12.21 10:00 3.54024000 3.53631000 3.53592000 3.54228000 3.54094755 0.00282337 4021 1513854000 2017.12.21 11:00 3.53629000 3.53656000 3.53362000 3.53715000 3.54052969 0.00244905 3667 1513857600 2017.12.21 12:00 3.53665000 3.53865000 3.53474000 3.53871000 3.54035067 0.00238546 3332 1513861200 2017.12.21 13:00 3.53870000 3.53965000 3.53665000 3.53997000 3.54028394 0.00188120 3218 1513864800 2017.12.21 14:00 3.53965000 3.54110000 3.53807000 3.54451000 3.54036166 0.00179784 4123 1513868400 2017.12.21 15:00 3.54118000 3.54115000 3.53635000 3.54323000 3.54043674 0.00183191 3770 1513872000 2017.12.21 16:00 3.54115000 3.53585000 3.53494000 3.54355000 3.53999991 0.00195065 4745 1513875600 2017.12.21 17:00 3.53575000 3.53645000 3.53335000 3.53795000 3.53966182 0.00203689 4861 1513879200 2017.12.21 18:00 3.53635000 3.53415000 3.53275000 3.53645000 3.53913688 0.00230539 3600 1513882800 2017.12.21 19:00 3.53415000 3.53445000 3.53315000 3.53525000 3.53869051 0.00251856 1029 1513886400 2017.12.21 20:00 3.53435000 3.53455000 3.53405000 3.53595000 3.53829618 0.00267440 731 1513890000 2017.12.21 21:00 3.53455000 3.53295000 3.53295000 3.53605000 3.53778702 0.00297424 1115 1513893600 2017.12.21 22:00 3.53308000 3.53381000 3.53248000 3.53425000 3.53740826 0.00309925 899 1513897200 2017.12.21 23:00 3.53407000 3.53335000 3.53265000 3.53494000 3.53702176 0.00315723 540 1513900800 2017.12.22 00:00 3.53325000 3.53445000 3.53165000 3.53475000 3.53677683 0.00315522 630 1513904400 2017.12.22 01:00 3.53455000 3.53975000 3.53375000 3.53975000 3.53705999 0.00290962 708 1513908000 2017.12.22 02:00 3.53965000 3.54065000 3.53935000 3.54975000 3.53740189 0.00283543 2267 1513911600 2017.12.22 03:00 3.54055000 3.54055000 3.53985000 3.54335000 3.53770171 0.00287058 1177 1513915200 2017.12.22 04:00 3.54065000 3.54025000 3.53905000 3.54175000 3.53794441 0.00297328 743 1513918800 2017.12.22 05:00 3.54025000 3.54035000 3.53835000 3.54135000 3.53817351 0.00303505 477 1513922400 2017.12.22 06:00 3.54035000 3.54055000 3.53975000 3.54075000 3.53839984 0.00311352 324 1513926000 2017.12.22 07:00 3.54065000 3.53925000 3.53875000 3.54065000 3.53848081 0.00311411 363 1513929600 2017.12.22 08:00 3.53935000 3.53865000 3.53625000 3.53995000 3.53849692 0.00311873 1009 1513933200 2017.12.22 09:00 3.53845000 3.53725000 3.53515000 3.53975000 3.53837817 0.00308371 1922 1513936800 2017.12.22 10:00 3.53715000 3.53465000 3.53365000 3.53895000 3.53802310 0.00301494 2743 1513940400 2017.12.22 11:00 3.53475000 3.53955000 3.53245000 3.53985000 3.53816852 0.00300250 2820 1513944000 2017.12.22 12:00 3.53965000 3.53805000 3.53585000 3.54165000 3.53815724 0.00295378 2353 1513947600 2017.12.22 13:00 3.53795000 3.54035000 3.53645000 3.54165000 3.53836607 0.00303127 2717 1513951200 2017.12.22 14:00 3.54045000 3.54075000 3.53815000 3.54135000 3.53859311 0.00298904 1759 1513954800 2017.12.22 15:00 3.54075000 3.53555000 3.53495000 3.54455000 3.53830329 0.00285341 2602 1513958400 2017.12.22 16:00 3.53555000 3.53685000 3.53525000 3.54015000 3.53816488 0.00272848 2956 1513962000 2017.12.22 17:00 3.53685000 3.54075000 3.53615000 3.54275000 3.53841108 0.00253551 2651 1513965600 2017.12.22 18:00 3.54075000 3.53945000 3.53780000 3.54175000 3.53851003 0.00232521 1898 1513969200 2017.12.22 19:00 3.53935000 3.53576000 3.53572000 3.53935000 3.53824812 0.00214618 1459 1513972800 2017.12.22 20:00 3.53576000 3.53585000 3.53405000 3.53715000 3.53801973 0.00210937 906 1513976400 2017.12.22 21:00 3.53585000 3.53575000 3.53445000 3.53786000 3.53780356 0.00219754 936 1513980000 2017.12.22 22:00 3.53575000 3.53405000 3.53345000 3.53635000 3.53744608 0.00235527 547 1513983600 2017.12.22 23:00 3.53385000 3.53125000 3.53105000 3.53445000 3.53685598 0.00277250 449 1514246400 2017.12.26 00:00 3.52775000 3.52888000 3.52505000 3.53085000 3.53609636 0.00336991 665 1514250000 2017.12.26 01:00 3.52979000 3.52965000 3.52815000 3.53127000 3.53548242 0.00368460 427 1514253600 2017.12.26 02:00 3.52975000 3.53025000 3.52875000 3.53125000 3.53498410 0.00381470 618 1514257200 2017.12.26 03:00 3.53015000 3.53125000 3.52995000 3.53135000 3.53462847 0.00387222 352 1514260800 2017.12.26 04:00 3.53125000 3.52945000 3.52885000 3.53215000 3.53413528 0.00404961 418 1514264400 2017.12.26 05:00 3.52945000 3.52955000 3.52925000 3.53005000 3.53369859 0.00422000 225 1514268000 2017.12.26 06:00 3.52955000 3.52985000 3.52935000 3.53045000 3.53333206 0.00439655 219 1514271600 2017.12.26 07:00 3.52975000 3.53025000 3.52945000 3.53055000 3.53303853 0.00429577 210 1514275200 2017.12.26 08:00 3.53015000 3.53055000 3.52959000 3.53115000 3.53280152 0.00423386 358 1514278800 2017.12.26 09:00 3.53055000 3.52915000 3.52854000 3.53065000 3.53245376 0.00402127 546 1514282400 2017.12.26 10:00 3.52925000 3.53145000 3.52865000 3.53195000 3.53235816 0.00358477 426 1514286000 2017.12.26 11:00 3.53145000 3.53635000 3.53145000 3.53745000 3.53273834 0.00359632 581 1514289600 2017.12.26 12:00 3.53635000 3.53895000 3.53635000 3.54085000 3.53332993 0.00376167 696 1514293200 2017.12.26 13:00 3.53885000 3.54385000 3.53875000 3.54415000 3.53433184 0.00429436 861 1514296800 2017.12.26 14:00 3.54385000 3.54235000 3.54145000 3.54465000 3.53509547 0.00475652 1558 1514300400 2017.12.26 15:00 3.54235000 3.54135000 3.53995000 3.54235000 3.53569114 0.00517804 1288 1514304000 2017.12.26 16:00 3.54125000 3.53535000 3.53505000 3.54135000 3.53565865 0.00516467 2493 1514307600 2017.12.26 17:00 3.53535000 3.53845000 3.53465000 3.53925000 3.53592449 0.00531245 1371 1514311200 2017.12.26 18:00 3.53855000 3.53655000 3.53565000 3.53995000 3.53598407 0.00532261 913 1514314800 2017.12.26 19:00 3.53675000 3.53525000 3.53475000 3.53835000 3.53591416 0.00519184 658 1514318400 2017.12.26 20:00 3.53515000 3.53485000 3.53427000 3.53615000 3.53581281 0.00492014 1330 1514322000 2017.12.26 21:00 3.53485000 3.53835000 3.53485000 3.53875000 3.53605444 0.00482092 800 1514325600 2017.12.26 22:00 3.53825000 3.53855000 3.53785000 3.53905000 3.53629212 0.00473132 376 1514329200 2017.12.26 23:00 3.53865000 3.53985000 3.53794000 3.54145000 3.53663096 0.00473166 801 1514332800 2017.12.27 00:00 3.53945000 3.53715000 3.53455000 3.54055000 3.53668039 0.00446078 469 1514336400 2017.12.27 01:00 3.53710000 3.53825000 3.53695000 3.53908000 3.53682988 0.00419585 297 1514340000 2017.12.27 02:00 3.53826000 3.53625000 3.53585000 3.53887000 3.53677465 0.00389484 577 1514343600 2017.12.27 03:00 3.53635000 3.53765000 3.53625000 3.53845000 3.53685802 0.00361175 425 1514347200 2017.12.27 04:00 3.53765000 3.53625000 3.53615000 3.53765000 3.53680011 0.00333607 427 1514350800 2017.12.27 05:00 3.53625000 3.53635000 3.53515000 3.53685000 3.53675725 0.00287919 459 1514354400 2017.12.27 06:00 3.53635000 3.53325000 3.53195000 3.53675000 3.53642322 0.00287713 455 1514358000 2017.12.27 07:00 3.53325000 3.53405000 3.53175000 3.53465000 3.53619720 0.00302698 364 1514361600 2017.12.27 08:00 3.53395000 3.53285000 3.53007000 3.53405000 3.53587842 0.00318969 1564 1514365200 2017.12.27 09:00 3.53351000 3.53115000 3.53017000 3.53585000 3.53542809 0.00301031 2787 1514368800 2017.12.27 10:00 3.53105000 3.52765000 3.52655000 3.53385000 3.53468732 0.00332308 3832 1514372400 2017.12.27 11:00 3.52765000 3.52495000 3.52405000 3.52915000 3.53375996 0.00390925 2604 1514376000 2017.12.27 12:00 3.52505000 3.52465000 3.52415000 3.52695000 3.53289234 0.00464132 2864 1514379600 2017.12.27 13:00 3.52465000 3.52360000 3.52187000 3.52716000 3.53200736 0.00518005 3222 1514383200 2017.12.27 14:00 3.52355000 3.52095000 3.51994000 3.52421000 3.53095428 0.00594212 3140 1514386800 2017.12.27 15:00 3.52085000 3.51914000 3.51814000 3.52198000 3.52982911 0.00675501 3325 1514390400 2017.12.27 16:00 3.51912000 3.51895000 3.51765000 3.52436000 3.52879300 0.00740316 3712 1514394000 2017.12.27 17:00 3.51905000 3.52012000 3.51587000 3.52060000 3.52796700 0.00759185 3572 1514397600 2017.12.27 18:00 3.52012000 3.52095000 3.51935000 3.52285000 3.52729872 0.00756715 2580 1514401200 2017.12.27 19:00 3.52105000 3.52285000 3.51995000 3.52375000 3.52687503 0.00720201 1093 1514404800 2017.12.27 20:00 3.52275000 3.52265000 3.52115000 3.52405000 3.52647265 0.00697503 1031 1514408400 2017.12.27 21:00 3.52265000 3.52215000 3.52175000 3.52305000 3.52606096 0.00659678 712 1514412000 2017.12.27 22:00 3.52206000 3.52395000 3.52185000 3.52425000 3.52585992 0.00623290 649 1514415600 2017.12.27 23:00 3.52418000 3.52395000 3.52355000 3.52545000 3.52567802 0.00567210 690 1514419200 2017.12.28 00:00 3.52405000 3.51915000 3.51815000 3.52415000 3.52505631 0.00533520 1181 1514422800 2017.12.28 01:00 3.51915000 3.51975000 3.51915000 3.52055000 3.52455094 0.00479809 564 1514426400 2017.12.28 02:00 3.51975000 3.51935000 3.51875000 3.52165000 3.52405562 0.00446474 647 1514430000 2017.12.28 03:00 3.51945000 3.51865000 3.51865000 3.51995000 3.52354080 0.00393006 322 1514433600 2017.12.28 04:00 3.51875000 3.51795000 3.51755000 3.51995000 3.52300834 0.00338400 374 1514437200 2017.12.28 05:00 3.51795000 3.51775000 3.51745000 3.51835000 3.52250754 0.00286621 197 1514440800 2017.12.28 06:00 3.51765000 3.51515000 3.51475000 3.51775000 3.52180683 0.00278214 350 1514444400 2017.12.28 07:00 3.51505000 3.51135000 3.51085000 3.51545000 3.52081094 0.00322589 549 1514448000 2017.12.28 08:00 3.51135000 3.51185000 3.51095000 3.51325000 3.51995752 0.00349185 594 1514451600 2017.12.28 09:00 3.51185000 3.50955000 3.50945000 3.51325000 3.51896632 0.00395590 1472 1514455200 2017.12.28 10:00 3.50945000 3.50449000 3.50325000 3.51005000 3.51758763 0.00501254 3047 1514458800 2017.12.28 11:00 3.50448000 3.50305000 3.50205000 3.50778000 3.51620309 0.00603007 3486 1514462400 2017.12.28 12:00 3.50305000 3.50295000 3.50244000 3.50725000 3.51494089 0.00684161 2923 1514466000 2017.12.28 13:00 3.50295000 3.50245000 3.50175000 3.50515000 3.51375128 0.00748371 2570 1514469600 2017.12.28 14:00 3.50235000 3.50125000 3.50025000 3.50325000 3.51256068 0.00802857 2652 1514473200 2017.12.28 15:00 3.50120000 3.50055000 3.50025000 3.50356000 3.51141681 0.00834260 2946 1514476800 2017.12.28 16:00 3.50055000 3.50055000 3.49825000 3.50235000 3.51038188 0.00848980 2730 1514480400 2017.12.28 17:00 3.50065000 3.50005000 3.49795000 3.50295000 3.50939789 0.00854648 2694 1514484000 2017.12.28 18:00 3.49995000 3.49455000 3.49385000 3.49995000 3.50798380 0.00873952 2535 1514487600 2017.12.28 19:00 3.49465000 3.49215000 3.49166000 3.49535000 3.50647582 0.00888114 1988 1514491200 2017.12.28 20:00 3.49215000 3.49085000 3.49058000 3.49248000 3.50498765 0.00927194 1865 1514494800 2017.12.28 21:00 3.49085000 3.49265000 3.49075000 3.49375000 3.50381263 0.00921586 895 1514498400 2017.12.28 22:00 3.49255000 3.49625000 3.49245000 3.49645000 3.50309238 0.00876361 551 1514502000 2017.12.28 23:00 3.49625000 3.49685000 3.49474000 3.49785000 3.50249787 0.00818682 832 1514505600 2017.12.29 00:00 3.49565000 3.49945000 3.49425000 3.49945000 3.50220760 0.00744673 1135 1514509200 2017.12.29 01:00 3.49925000 3.49925000 3.49875000 3.49965000 3.50192592 0.00658480 280 1514512800 2017.12.29 02:00 3.49935000 3.49795000 3.49705000 3.49945000 3.50154726 0.00586476 371 1514516400 2017.12.29 03:00 3.49805000 3.49835000 3.49645000 3.49995000 3.50124276 0.00539456 454 1514520000 2017.12.29 04:00 3.49845000 3.49495000 3.49485000 3.49865000 3.50064345 0.00479739 576 1514523600 2017.12.29 05:00 3.49505000 3.49645000 3.49505000 3.49685000 3.50024407 0.00426348 450 1514527200 2017.12.29 06:00 3.49635000 3.49605000 3.49525000 3.49675000 3.49984464 0.00404801 378 1514530800 2017.12.29 07:00 3.49585000 3.49505000 3.49445000 3.49615000 3.49938801 0.00387626 396 1514534400 2017.12.29 08:00 3.49505000 3.49345000 3.49275000 3.49575000 3.49882248 0.00370432 635 1514538000 2017.12.29 09:00 3.49355000 3.49475000 3.49305000 3.49795000 3.49843463 0.00350663 2482 1514541600 2017.12.29 10:00 3.49475000 3.48515000 3.48355000 3.49510000 3.49716942 0.00394584 2743 1514545200 2017.12.29 11:00 3.48505000 3.48095000 3.47893000 3.48515000 3.49562472 0.00481367 2889 1514548800 2017.12.29 12:00 3.48090000 3.48385000 3.47995000 3.48535000 3.49450332 0.00513733 2173 1514552400 2017.12.29 13:00 3.48385000 3.48225000 3.48135000 3.48465000 3.49333633 0.00550947 1683 1514556000 2017.12.29 14:00 3.48225000 3.48185000 3.48035000 3.48395000 3.49224240 0.00600668 2059 1514559600 2017.12.29 15:00 3.48195000 3.48375000 3.48005000 3.48555000 3.49143360 0.00632107 2150 1514563200 2017.12.29 16:00 3.48385000 3.48745000 3.48135000 3.48785000 3.49105421 0.00641724 1649 1514566800 2017.12.29 17:00 3.48755000 3.47445000 3.47415000 3.49020000 3.48947285 0.00754524 3745 1514570400 2017.12.29 18:00 3.47445000 3.47365000 3.47225000 3.48015000 3.48796592 0.00839011 3101 1514574000 2017.12.29 19:00 3.47345000 3.47225000 3.47005000 3.47415000 3.48646916 0.00910114 1690 1514577600 2017.12.29 20:00 3.47215000 3.47465000 3.47135000 3.47525000 3.48534353 0.00919696 1254 1514581200 2017.12.29 21:00 3.47465000 3.47635000 3.47455000 3.47705000 3.48448700 0.00900696 442 1514584800 2017.12.29 22:00 3.47645000 3.48035000 3.47505000 3.48045000 3.48409300 0.00858571 625 1514588400 2017.12.29 23:00 3.48025000 3.48095000 3.47875000 3.48235000 3.48379367 0.00802100 620 1514851200 2018.01.02 00:00 3.47325000 3.47185000 3.47125000 3.47525000 3.48265617 0.00808454 177 1514854800 2018.01.02 01:00 3.47185000 3.47435000 3.46985000 3.47515000 3.48186511 0.00769107 1085 1514858400 2018.01.02 02:00 3.47679000 3.47447000 3.47335000 3.47679000 3.48116081 0.00715765 411 1514862000 2018.01.02 03:00 3.47447000 3.47502000 3.47165000 3.47538000 3.48057597 0.00652388 573 1514865600 2018.01.02 04:00 3.47502000 3.47585000 3.47475000 3.47689000 3.48012588 0.00586201 532 1514869200 2018.01.02 05:00 3.47585000 3.47405000 3.47165000 3.47585000 3.47954723 0.00485718 591 1514872800 2018.01.02 06:00 3.47395000 3.47565000 3.47195000 3.47655000 3.47917606 0.00464201 519 1514876400 2018.01.02 07:00 3.47565000 3.47345000 3.47290000 3.47615000 3.47863072 0.00461608 424 1514880000 2018.01.02 08:00 3.47345000 3.47206000 3.47025000 3.47365000 3.47800494 0.00448597 641 1514883600 2018.01.02 09:00 3.47195000 3.46615000 3.46595000 3.47293000 3.47687590 0.00477904 2174 1514887200 2018.01.02 10:00 3.46615000 3.46425000 3.46163000 3.46685000 3.47567343 0.00516019 2981 1514890800 2018.01.02 11:00 3.46415000 3.45445000 3.45440000 3.46520000 3.47365215 0.00644443 3161 1514894400 2018.01.02 12:00 3.45453000 3.45545000 3.45095000 3.45732000 3.47191861 0.00676776 4262 1514898000 2018.01.02 13:00 3.45544000 3.45145000 3.44943000 3.45695000 3.46996922 0.00812439 3238 1514901600 2018.01.02 14:00 3.45155000 3.45110000 3.44881000 3.45348000 3.46817215 0.00924227 3154 1514905200 2018.01.02 15:00 3.45105000 3.45046000 3.44930000 3.45255000 3.46648528 0.01022858 3571 1514908800 2018.01.02 16:00 3.45051000 3.45743000 3.45015000 3.45835000 3.46562287 0.01040806 4214 1514912400 2018.01.02 17:00 3.45735000 3.45478000 3.45440000 3.46138000 3.46459022 0.01056878 4608 1514916000 2018.01.02 18:00 3.45480000 3.45435000 3.45125000 3.45749000 3.46361496 0.01034468 3318 1514919600 2018.01.02 19:00 3.45425000 3.45585000 3.45195000 3.45645000 3.46287544 0.00981331 1552 1514923200 2018.01.02 20:00 3.45585000 3.45595000 3.45435000 3.45675000 3.46221587 0.00978287 537 1514926800 2018.01.02 21:00 3.45605000 3.45295000 3.45285000 3.45635000 3.46133341 0.00966900 492 1514930400 2018.01.02 22:00 3.45285000 3.45015000 3.44995000 3.45345000 3.46026832 0.00957232 501 1514934000 2018.01.02 23:00 3.45005000 3.45055000 3.44845000 3.45145000 3.45934277 0.00924640 435 1514937600 2018.01.03 00:00 3.45045000 3.45065000 3.44985000 3.45125000 3.45851489 0.00866241 116 1514941200 2018.01.03 01:00 3.45075000 3.44945000 3.44825000 3.45085000 3.45765156 0.00811028 384 1514944800 2018.01.03 02:00 3.44955000 3.45025000 3.44895000 3.45295000 3.45694665 0.00711128 502 1514948400 2018.01.03 03:00 3.45025000 3.45195000 3.44915000 3.45455000 3.45647078 0.00604641 551 1514952000 2018.01.03 04:00 3.45205000 3.45515000 3.45205000 3.45515000 3.45634499 0.00489123 459 1514955600 2018.01.03 05:00 3.45505000 3.45385000 3.45355000 3.45515000 3.45610737 0.00425959 267 1514959200 2018.01.03 06:00 3.45375000 3.45265000 3.45185000 3.45395000 3.45577810 0.00366763 262 1514962800 2018.01.03 07:00 3.45255000 3.45065000 3.45045000 3.45325000 3.45528971 0.00345866 331 1514966400 2018.01.03 08:00 3.45065000 3.45475000 3.45025000 3.45535000 3.45523831 0.00342256 751 1514970000 2018.01.03 09:00 3.45485000 3.45840000 3.45385000 3.45981000 3.45553942 0.00359097 2491 1514973600 2018.01.03 10:00 3.45835000 3.45755000 3.45735000 3.46055000 3.45573091 0.00360169 3363 1514977200 2018.01.03 11:00 3.45745000 3.46133000 3.45745000 3.46242000 3.45626415 0.00391834 3693 1514980800 2018.01.03 12:00 3.46138000 3.46915000 3.46085000 3.46978000 3.45749138 0.00542030 4032 1514984400 2018.01.03 13:00 3.46915000 3.46767000 3.46655000 3.47215000 3.45846077 0.00629660 3713 1514988000 2018.01.03 14:00 3.46762000 3.46365000 3.46220000 3.46877000 3.45895498 0.00657217 2923 1514991600 2018.01.03 15:00 3.46355000 3.45972000 3.45885000 3.46685000 3.45902784 0.00657287 3625 1514995200 2018.01.03 16:00 3.45969000 3.46324000 3.45815000 3.46465000 3.45942900 0.00678656 3795 1514998800 2018.01.03 17:00 3.46344000 3.45456000 3.45435000 3.46673000 3.45896528 0.00651349 5638 1515002400 2018.01.03 18:00 3.45456000 3.45420000 3.45365000 3.45865000 3.45851145 0.00613312 2770 1515006000 2018.01.03 19:00 3.45415000 3.45125000 3.45055000 3.45525000 3.45781988 0.00589774 1342 1515009600 2018.01.03 20:00 3.45125000 3.45055000 3.45015000 3.45275000 3.45712751 0.00578836 840 1515013200 2018.01.03 21:00 3.45055000 3.45375000 3.45015000 3.45845000 3.45680584 0.00556466 1964 1515016800 2018.01.03 22:00 3.45371000 3.45509000 3.45025000 3.45571000 3.45664243 0.00538881 757 1515020400 2018.01.03 23:00 3.45515000 3.45285000 3.45235000 3.45557000 3.45628125 0.00538949 822 1515024000 2018.01.04 00:00 3.45165000 3.45285000 3.45135000 3.45315000 3.45595446 0.00548389 776 1515027600 2018.01.04 01:00 3.45275000 3.45295000 3.45205000 3.45405000 3.45566832 0.00555804 540 1515031200 2018.01.04 02:00 3.45295000 3.45380000 3.45295000 3.45555000 3.45549039 0.00557495 1123 1515034800 2018.01.04 03:00 3.45385000 3.45485000 3.45375000 3.45565000 3.45542940 0.00548910 2515 1515038400 2018.01.04 04:00 3.45485000 3.45215000 3.45145000 3.45485000 3.45511707 0.00563114 943 1515042000 2018.01.04 05:00 3.45225000 3.45315000 3.45205000 3.45395000 3.45492973 0.00565670 804 1515045600 2018.01.04 06:00 3.45295000 3.45195000 3.45055000 3.45315000 3.45464595 0.00574753 648 1515049200 2018.01.04 07:00 3.45195000 3.45165000 3.45055000 3.45295000 3.45436062 0.00566352 609 1515052800 2018.01.04 08:00 3.45155000 3.44845000 3.44445000 3.45215000 3.45379770 0.00488146 1517 1515056400 2018.01.04 09:00 3.44845000 3.44840000 3.44545000 3.45175000 3.45328364 0.00401090 2658 1515060000 2018.01.04 10:00 3.44848000 3.45300000 3.44805000 3.45435000 3.45325662 0.00327512 3891 1515063600 2018.01.04 11:00 3.45305000 3.44675000 3.44572000 3.45390000 3.45263695 0.00324620 3808 1515067200 2018.01.04 12:00 3.44675000 3.44715000 3.44445000 3.44795000 3.45211438 0.00244854 3789 1515070800 2018.01.04 13:00 3.44715000 3.44398000 3.44235000 3.44997000 3.45133968 0.00292535 3508 1515074400 2018.01.04 14:00 3.44399000 3.44235000 3.44046000 3.44445000 3.45048352 0.00347519 2892 1515078000 2018.01.04 15:00 3.44235000 3.44604000 3.44043000 3.44695000 3.45006032 0.00364695 5303 1515081600 2018.01.04 16:00 3.44590000 3.43855000 3.43705000 3.44595000 3.44896410 0.00457715 4631 1515085200 2018.01.04 17:00 3.43845000 3.44025000 3.43767000 3.44201000 3.44813419 0.00498654 4552 1515088800 2018.01.04 18:00 3.44033000 3.44070000 3.43725000 3.44125000 3.44742617 0.00513399 3488 1515092400 2018.01.04 19:00 3.44075000 3.43735000 3.43625000 3.44135000 3.44646654 0.00562428 1668 1515096000 2018.01.04 20:00 3.43735000 3.43885000 3.43575000 3.44025000 3.44574115 0.00582787 1553 1515099600 2018.01.04 21:00 3.43885000 3.43665000 3.43665000 3.43905000 3.44487533 0.00610060 989 1515103200 2018.01.04 22:00 3.43665000 3.43725000 3.43515000 3.43855000 3.44414911 0.00612685 787 1515106800 2018.01.04 23:00 3.43725000 3.43735000 3.43635000 3.43805000 3.44350157 0.00592668 524 1515110400 2018.01.05 00:00 3.43715000 3.43525000 3.42845000 3.43845000 3.44271571 0.00598362 506 1515114000 2018.01.05 01:00 3.43535000 3.43685000 3.43475000 3.43685000 3.44215707 0.00571326 284 1515117600 2018.01.05 02:00 3.43695000 3.42956000 3.42855000 3.43725000 3.44095735 0.00603396 716 1515121200 2018.01.05 03:00 3.42956000 3.43111000 3.42865000 3.43177000 3.44001951 0.00600916 518 1515124800 2018.01.05 04:00 3.43111000 3.43104000 3.43051000 3.43243000 3.43916431 0.00609521 383 1515128400 2018.01.05 05:00 3.43112000 3.43014000 3.42969000 3.43112000 3.43830486 0.00611796 361 1515132000 2018.01.05 06:00 3.43020000 3.42975000 3.42975000 3.43115000 3.43749011 0.00549614 278 1515135600 2018.01.05 07:00 3.42984000 3.43099000 3.42984000 3.43158000 3.43687105 0.00528025 394 1515139200 2018.01.05 08:00 3.43108000 3.43835000 3.43045000 3.43845000 3.43701190 0.00477480 1139 1515142800 2018.01.05 09:00 3.43822000 3.44185000 3.43505000 3.44235000 3.43747267 0.00471326 2266 1515146400 2018.01.05 10:00 3.44155000 3.44452000 3.43995000 3.44486000 3.43814385 0.00501036 3025 1515150000 2018.01.05 11:00 3.44453000 3.44884000 3.44232000 3.44976000 3.43916253 0.00561816 2837 1515153600 2018.01.05 12:00 3.44934000 3.44721000 3.44543000 3.44984000 3.43992895 0.00619592 2915 1515157200 2018.01.05 13:00 3.44722000 3.44822000 3.44615000 3.44900000 3.44071858 0.00679237 2496 1515160800 2018.01.05 14:00 3.44825000 3.44832000 3.44705000 3.44935000 3.44144252 0.00731611 2340 1515164400 2018.01.05 15:00 3.44827000 3.44710000 3.43744000 3.44974000 3.44198133 0.00760215 6463 1515168000 2018.01.05 16:00 3.44715000 3.45345000 3.44529000 3.45545000 3.44307358 0.00843621 5744 1515171600 2018.01.05 17:00 3.45325000 3.45050000 3.44895000 3.45595000 3.44378086 0.00876803 5705 1515175200 2018.01.05 18:00 3.45052000 3.45148000 3.44735000 3.45158000 3.44451411 0.00910608 2969 1515178800 2018.01.05 19:00 3.45152000 3.44715000 3.44670000 3.45245000 3.44476515 0.00908224 1453 1515182400 2018.01.05 20:00 3.44725000 3.44844000 3.44675000 3.44895000 3.44511514 0.00899294 772 1515186000 2018.01.05 21:00 3.44835000 3.44665000 3.44555000 3.44835000 3.44526131 0.00885658 390 1515189600 2018.01.05 22:00 3.44675000 3.44775000 3.44615000 3.44892000 3.44549833 0.00821477 644 1515193200 2018.01.05 23:00 3.44775000 3.44845000 3.44765000 3.45255000 3.44577944 0.00764739 463 1515369600 2018.01.08 00:00 3.44735000 3.44885000 3.44735000 3.45065000 3.44607188 0.00697790 366 1515373200 2018.01.08 01:00 3.44875000 3.44865000 3.44695000 3.44962000 3.44631741 0.00604262 342 1515376800 2018.01.08 02:00 3.44855000 3.44705000 3.44635000 3.44965000 3.44638718 0.00477167 318 1515380400 2018.01.08 03:00 3.44695000 3.44645000 3.44435000 3.44735000 3.44639317 0.00330190 556 1515384000 2018.01.08 04:00 3.44645000 3.45075000 3.44595000 3.45205000 3.44680810 0.00271772 478 1515387600 2018.01.08 05:00 3.45075000 3.45175000 3.45075000 3.45325000 3.44727876 0.00243567 370 1515391200 2018.01.08 06:00 3.45165000 3.45375000 3.45165000 3.45445000 3.44789507 0.00241952 440 1515394800 2018.01.08 07:00 3.45375000 3.45535000 3.45285000 3.45765000 3.44860506 0.00264644 507 1515398400 2018.01.08 08:00 3.45545000 3.45675000 3.45455000 3.45745000 3.44938077 0.00298404 499 1515402000 2018.01.08 09:00 3.45675000 3.46470000 3.45675000 3.46470000 3.45083974 0.00435276 2122 1515405600 2018.01.08 10:00 3.46481000 3.47172000 3.46055000 3.47325000 3.45282834 0.00635740 3586 1515409200 2018.01.08 11:00 3.47165000 3.47305000 3.47150000 3.47600000 3.45475421 0.00785820 3080 1515412800 2018.01.08 12:00 3.47305000 3.46834000 3.46719000 3.47315000 3.45604810 0.00865066 2743 1515416400 2018.01.08 13:00 3.46835000 3.47140000 3.46743000 3.47318000 3.45751018 0.00951334 2573 1515420000 2018.01.08 14:00 3.47137000 3.47855000 3.47103000 3.47874000 3.45951397 0.01094415 3603 1515423600 2018.01.08 15:00 3.47864000 3.48114000 3.47737000 3.48132000 3.46157360 0.01208671 3850 1515427200 2018.01.08 16:00 3.48111000 3.48335000 3.47855000 3.48375000 3.46364754 0.01315880 3636 1515430800 2018.01.08 17:00 3.48325000 3.48372000 3.48194000 3.48686000 3.46555920 0.01379956 4215 1515434400 2018.01.08 18:00 3.48383000 3.48285000 3.48063000 3.48441000 3.46720594 0.01412687 2933 1515438000 2018.01.08 19:00 3.48285000 3.48465000 3.48115000 3.48555000 3.46886728 0.01438107 1545 1515441600 2018.01.08 20:00 3.48475000 3.48837000 3.48465000 3.49005000 3.47072469 0.01468844 1188 1515445200 2018.01.08 21:00 3.48817000 3.48855000 3.48627000 3.48925000 3.47242233 0.01468436 958 1515448800 2018.01.08 22:00 3.48865000 3.48611000 3.48603000 3.48905000 3.47372592 0.01407296 690 1515452400 2018.01.08 23:00 3.48587000 3.48565000 3.48534000 3.48675000 3.47486155 0.01307059 290 1515456000 2018.01.09 00:00 3.48555000 3.48475000 3.48425000 3.48555000 3.47580331 0.01215751 398 1515459600 2018.01.09 01:00 3.48475000 3.48485000 3.48435000 3.48545000 3.47666490 0.01107781 374 1515463200 2018.01.09 02:00 3.48485000 3.48455000 3.48365000 3.48625000 3.47741586 0.00991215 532 1515466800 2018.01.09 03:00 3.48445000 3.48585000 3.48445000 3.48825000 3.47821911 0.00865146 1057 1515470400 2018.01.09 04:00 3.48575000 3.48415000 3.48355000 3.48575000 3.47878396 0.00713771 1141 1515474000 2018.01.09 05:00 3.48405000 3.48445000 3.48335000 3.48555000 3.47932358 0.00629823 444 1515477600 2018.01.09 06:00 3.48445000 3.48545000 3.48425000 3.48605000 3.47990705 0.00594140 371 1515481200 2018.01.09 07:00 3.48545000 3.48635000 3.48435000 3.48645000 3.48052066 0.00560505 448 1515484800 2018.01.09 08:00 3.48635000 3.48717000 3.48635000 3.49025000 3.48115393 0.00469917 1024 1515488400 2018.01.09 09:00 3.48776000 3.49365000 3.48345000 3.49365000 3.48234403 0.00411093 3427 1515492000 2018.01.09 10:00 3.49325000 3.49875000 3.49325000 3.50125000 3.48390651 0.00446913 4379 1515495600 2018.01.09 11:00 3.49875000 3.49905000 3.49500000 3.50157000 3.48534874 0.00488736 3761 1515499200 2018.01.09 12:00 3.49910000 3.50115000 3.49788000 3.50210000 3.48685363 0.00551770 3490 1515502800 2018.01.09 13:00 3.50115000 3.50082000 3.50025000 3.50475000 3.48818376 0.00601189 2770 1515506400 2018.01.09 14:00 3.50084000 3.50187000 3.49993000 3.50305000 3.48948721 0.00644568 2679 1515510000 2018.01.09 15:00 3.50196000 3.50615000 3.50175000 3.50740000 3.49107414 0.00723484 3666 1515513600 2018.01.09 16:00 3.50625000 3.50975000 3.50390000 3.51000000 3.49285279 0.00833379 4357 1515517200 2018.01.09 17:00 3.50975000 3.50688000 3.50575000 3.51002000 3.49418872 0.00895004 4843 1515520800 2018.01.09 18:00 3.50687000 3.50855000 3.50578000 3.51025000 3.49555646 0.00946367 3304 1515524400 2018.01.09 19:00 3.50845000 3.51265000 3.50765000 3.51285000 3.49718442 0.01012977 2098 1515528000 2018.01.09 20:00 3.51275000 3.51278000 3.51165000 3.51475000 3.49866971 0.01051468 1251 1515531600 2018.01.09 21:00 3.51285000 3.51105000 3.51070000 3.51475000 3.49984878 0.01056012 1220 1515535200 2018.01.09 22:00 3.51095000 3.50915000 3.50865000 3.51135000 3.50073461 0.01029200 616 1515538800 2018.01.09 23:00 3.50915000 3.50935000 3.50865000 3.50945000 3.50155513 0.00998425 306 1515542400 2018.01.10 00:00 3.50875000 3.51045000 3.50805000 3.51045000 3.50240226 0.00942560 191 1515546000 2018.01.10 01:00 3.51045000 3.51295000 3.51045000 3.51315000 3.50340681 0.00881476 490 1515549600 2018.01.10 02:00 3.51295000 3.51015000 3.51005000 3.51295000 3.50404901 0.00793378 505 1515553200 2018.01.10 03:00 3.51025000 3.50778000 3.50778000 3.51135000 3.50440435 0.00686073 741 1515556800 2018.01.10 04:00 3.50785000 3.50695000 3.50675000 3.50906000 3.50464679 0.00562032 674 1515560400 2018.01.10 05:00 3.50705000 3.50896000 3.50665000 3.50905000 3.50505757 0.00494914 350 1515564000 2018.01.10 06:00 3.50875000 3.51045000 3.50855000 3.51055000 3.50557114 0.00462167 429 1515567600 2018.01.10 07:00 3.51037000 3.51292000 3.50892000 3.51304000 3.50627103 0.00427443 536 1515571200 2018.01.10 08:00 3.51278000 3.51275000 3.51092000 3.51505000 3.50688807 0.00399070 1005 1515574800 2018.01.10 09:00 3.51275000 3.50963000 3.50695000 3.51325000 3.50714921 0.00362409 3837 1515578400 2018.01.10 10:00 3.50955000 3.50255000 3.49985000 3.50974000 3.50671119 0.00388979 4360 1515582000 2018.01.10 11:00 3.50255000 3.49845000 3.49655000 3.50255000 3.50592441 0.00480356 4106 1515585600 2018.01.10 12:00 3.49844000 3.48765000 3.48435000 3.50298000 3.50418399 0.00704633 7751 1515589200 2018.01.10 13:00 3.48765000 3.48625000 3.48087000 3.49020000 3.50247599 0.00884014 6412 1515592800 2018.01.10 14:00 3.48617000 3.48475000 3.48065000 3.48795000 3.50078780 0.01031312 5403 1515596400 2018.01.10 15:00 3.48475000 3.48625000 3.48429000 3.48917000 3.49940325 0.01105702 4672 1515600000 2018.01.10 16:00 3.48616000 3.48735000 3.48165000 3.49109000 3.49825532 0.01143743 5824 1515603600 2018.01.10 17:00 3.48745000 3.48514000 3.48332000 3.48825000 3.49700624 0.01192184 5785 1515607200 2018.01.10 18:00 3.48512000 3.49175000 3.48490000 3.49350000 3.49650565 0.01185375 4269 1515610800 2018.01.10 19:00 3.49175000 3.48995000 3.48785000 3.49405000 3.49588130 0.01180495 2353 1515614400 2018.01.10 20:00 3.48985000 3.48875000 3.48545000 3.49035000 3.49520213 0.01166527 1920 1515618000 2018.01.10 21:00 3.48876000 3.49309000 3.48863000 3.49515000 3.49500097 0.01103398 1826 1515621600 2018.01.10 22:00 3.49309000 3.49183000 3.49045000 3.49309000 3.49469898 0.01059114 964 1515625200 2018.01.10 23:00 3.49159000 3.49375000 3.49159000 3.49475000 3.49460860 0.01019744 483 1515628800 2018.01.11 00:00 3.49355000 3.49195000 3.49095000 3.49355000 3.49435540 0.00986645 509 1515632400 2018.01.11 01:00 3.49195000 3.49025000 3.48925000 3.49215000 3.49396441 0.00938105 463 1515636000 2018.01.11 02:00 3.49025000 3.48985000 3.48935000 3.49345000 3.49357256 0.00867421 882 1515639600 2018.01.11 03:00 3.48985000 3.49005000 3.48905000 3.49155000 3.49323708 0.00752368 908 1515643200 2018.01.11 04:00 3.49015000 3.48785000 3.48725000 3.49085000 3.49272402 0.00611151 640 1515646800 2018.01.11 05:00 3.48795000 3.49115000 3.48685000 3.49395000 3.49257412 0.00474539 878 1515650400 2018.01.11 06:00 3.49115000 3.49275000 3.49085000 3.49445000 3.49259087 0.00419915 591 1515654000 2018.01.11 07:00 3.49275000 3.49035000 3.49035000 3.49435000 3.49237745 0.00386120 651 1515657600 2018.01.11 08:00 3.49045000 3.49325000 3.49045000 3.49515000 3.49246055 0.00377653 1004 1515661200 2018.01.11 09:00 3.49325000 3.49476000 3.49147000 3.49795000 3.49267955 0.00369028 2766 1515664800 2018.01.11 10:00 3.49477000 3.49475000 3.49264000 3.49735000 3.49287673 0.00338998 3553 1515668400 2018.01.11 11:00 3.49485000 3.49525000 3.49272000 3.49754000 3.49310276 0.00322351 3738 1515672000 2018.01.11 12:00 3.49525000 3.49660000 3.49435000 3.49825000 3.49343583 0.00322866 3347 1515675600 2018.01.11 13:00 3.49655000 3.49408000 3.49185000 3.49815000 3.49349718 0.00267797 3012 1515679200 2018.01.11 14:00 3.49411000 3.48100000 3.47800000 3.49820000 3.49230697 0.00341179 7685 1515682800 2018.01.11 15:00 3.48092000 3.46945000 3.46903000 3.48102000 3.49013012 0.00587552 9785 1515686400 2018.01.11 16:00 3.46945000 3.46485000 3.46459000 3.47049000 3.48772249 0.00826966 5893 1515690000 2018.01.11 17:00 3.46485000 3.46245000 3.46125000 3.46735000 3.48531558 0.01025187 6490 1515693600 2018.01.11 18:00 3.46245000 3.46405000 3.46094000 3.46535000 3.48329029 0.01158334 3344 1515697200 2018.01.11 19:00 3.46395000 3.46375000 3.46315000 3.46605000 3.48142931 0.01254317 1771 1515700800 2018.01.11 20:00 3.46375000 3.46345000 3.46095000 3.46535000 3.47971699 0.01334064 1893 1515704400 2018.01.11 21:00 3.46345000 3.46235000 3.46065000 3.46435000 3.47806299 0.01407591 1049 1515708000 2018.01.11 22:00 3.46235000 3.46420000 3.46215000 3.46605000 3.47674271 0.01448502 822 1515711600 2018.01.11 23:00 3.46395000 3.46255000 3.46215000 3.46412000 3.47539102 0.01483793 812 1515715200 2018.01.12 00:00 3.46295000 3.46045000 3.45985000 3.46295000 3.47396807 0.01527175 468 1515718800 2018.01.12 01:00 3.46045000 3.45945000 3.45915000 3.46285000 3.47258539 0.01542363 483 1515722400 2018.01.12 02:00 3.45935000 3.45495000 3.45265000 3.45985000 3.47090583 0.01557867 1227 1515726000 2018.01.12 03:00 3.45495000 3.45885000 3.45415000 3.45939000 3.46975766 0.01540265 806 1515729600 2018.01.12 04:00 3.45885000 3.45850000 3.45749000 3.45975000 3.46868550 0.01484631 586 1515733200 2018.01.12 05:00 3.45850000 3.45705000 3.45665000 3.45885000 3.46757736 0.01400011 575 1515736800 2018.01.12 06:00 3.45705000 3.45645000 3.45615000 3.45875000 3.46651761 0.01289212 750 1515740400 2018.01.12 07:00 3.45645000 3.45885000 3.45535000 3.45995000 3.46578736 0.01127648 689 1515744000 2018.01.12 08:00 3.45885000 3.45765000 3.45595000 3.45935000 3.46501237 0.00896625 1044 1515747600 2018.01.12 09:00 3.45765000 3.45460000 3.45236000 3.45855000 3.46402072 0.00617020 4233 1515751200 2018.01.12 10:00 3.45455000 3.44020000 3.43800000 3.45805000 3.46175208 0.00613131 7155 1515754800 2018.01.12 11:00 3.44025000 3.43640000 3.43140000 3.44030000 3.45933760 0.00739805 6427 1515758400 2018.01.12 12:00 3.43645000 3.44077000 3.43614000 3.44165000 3.45756925 0.00804819 3266 1515762000 2018.01.12 13:00 3.44072000 3.43954000 3.43597000 3.44077000 3.45585218 0.00873924 3907 1515765600 2018.01.12 14:00 3.43950000 3.43780000 3.43565000 3.44108000 3.45413293 0.00934013 3391 1515769200 2018.01.12 15:00 3.43785000 3.43985000 3.43055000 3.44412000 3.45277265 0.00959759 8439 1515772800 2018.01.12 16:00 3.43985000 3.43245000 3.42898000 3.44266000 3.45083716 0.01031731 7154 1515776400 2018.01.12 17:00 3.43235000 3.43208000 3.42894000 3.43527000 3.44905076 0.01086660 5695 1515780000 2018.01.12 18:00 3.43210000 3.43715000 3.42854000 3.43865000 3.44791736 0.01069389 5203 1515783600 2018.01.12 19:00 3.43705000 3.43592000 3.43405000 3.43815000 3.44677475 0.01053961 2957 1515787200 2018.01.12 20:00 3.43592000 3.42665000 3.42585000 3.43615000 3.44485811 0.01103445 2006 1515790800 2018.01.12 21:00 3.42665000 3.42135000 3.42025000 3.42705000 3.44261924 0.01180069 2352 1515794400 2018.01.12 22:00 3.42125000 3.42065000 3.42035000 3.42315000 3.44052693 0.01257578 1654 1515798000 2018.01.12 23:00 3.42065000 3.41955000 3.41166000 3.42125000 3.43852913 0.01288185 1503 1515974400 2018.01.15 00:00 3.41555000 3.41445000 3.41066000 3.41675000 3.43623588 0.01332994 690 1515978000 2018.01.15 01:00 3.41576000 3.41874000 3.41005000 3.41955000 3.43456960 0.01317213 713 1515981600 2018.01.15 02:00 3.41874000 3.42135000 3.41850000 3.42325000 3.43331059 0.01261791 908 1515985200 2018.01.15 03:00 3.42151000 3.41885000 3.41605000 3.42188000 3.43193339 0.01166906 1136 1515988800 2018.01.15 04:00 3.41885000 3.41995000 3.41575000 3.42065000 3.43079212 0.01039791 1103 1515992400 2018.01.15 05:00 3.42015000 3.41845000 3.41745000 3.42045000 3.42961668 0.00914539 1001 1515996000 2018.01.15 06:00 3.41855000 3.41545000 3.41478000 3.41955000 3.42826747 0.00915590 969 1515999600 2018.01.15 07:00 3.41545000 3.41305000 3.40750000 3.41635000 3.42681819 0.00939239 1636 1516003200 2018.01.15 08:00 3.41295000 3.41405000 3.40986000 3.41665000 3.42560217 0.00913060 2557 1516006800 2018.01.15 09:00 3.41415000 3.41335000 3.41008000 3.41661000 3.42443530 0.00881755 3582 1516010400 2018.01.15 10:00 3.41345000 3.40780000 3.40476000 3.41639000 3.42285098 0.00881074 3634 1516014000 2018.01.15 11:00 3.40769000 3.40065000 3.39775000 3.40792000 3.42073660 0.00898052 3818 1516017600 2018.01.15 12:00 3.40065000 3.39556000 3.38958000 3.40125000 3.41833883 0.00996591 4357 1516021200 2018.01.15 13:00 3.39555000 3.40295000 3.39361000 3.40418000 3.41687323 0.00996718 3595 1516024800 2018.01.15 14:00 3.40294000 3.39735000 3.39682000 3.40355000 3.41501387 0.00967548 2950 1516028400 2018.01.15 15:00 3.39725000 3.39576000 3.39315000 3.39934000 3.41318017 0.00924842 3463 1516032000 2018.01.15 16:00 3.39583000 3.40325000 3.39319000 3.40394000 3.41223444 0.00890788 3246 1516035600 2018.01.15 17:00 3.40326000 3.40441000 3.40157000 3.40667000 3.41148926 0.00875476 3011 1516039200 2018.01.15 18:00 3.40438000 3.40439000 3.39435000 3.40595000 3.41081314 0.00856563 2876 1516042800 2018.01.15 19:00 3.40435000 3.39825000 3.39395000 3.40435000 3.40961665 0.00862007 1271 1516046400 2018.01.15 20:00 3.39816000 3.39721000 3.39535000 3.39936000 3.40843506 0.00886038 2305 1516050000 2018.01.15 21:00 3.39632000 3.39784000 3.39585000 3.39936000 3.40742601 0.00877061 4532 1516053600 2018.01.15 22:00 3.39775000 3.39765000 3.39495000 3.39985000 3.40649496 0.00835869 1779 1516057200 2018.01.15 23:00 3.39765000 3.39905000 3.39745000 3.40015000 3.40578592 0.00794580 744 1516060800 2018.01.16 00:00 3.39865000 3.39855000 3.39745000 3.40075000 3.40509678 0.00730704 409 1516064400 2018.01.16 01:00 3.39845000 3.40065000 3.39685000 3.40075000 3.40467328 0.00661451 1247 1516068000 2018.01.16 02:00 3.40055000 3.40221000 3.39993000 3.40265000 3.40443868 0.00609445 1096 1516071600 2018.01.16 03:00 3.40221000 3.40175000 3.40152000 3.40545000 3.40418262 0.00569432 1618 1516075200 2018.01.16 04:00 3.40165000 3.40045000 3.39815000 3.40275000 3.40382713 0.00510730 1520 1516078800 2018.01.16 05:00 3.40045000 3.40296000 3.40005000 3.40336000 3.40374454 0.00458632 1033 1516082400 2018.01.16 06:00 3.40296000 3.40035000 3.39955000 3.40296000 3.40342125 0.00430251 917 1516086000 2018.01.16 07:00 3.40035000 3.40185000 3.39965000 3.40205000 3.40327161 0.00415764 748 1516089600 2018.01.16 08:00 3.40175000 3.40060000 3.39639000 3.40295000 3.40301717 0.00364138 2014 1516093200 2018.01.16 09:00 3.40012000 3.40738000 3.39990000 3.41505000 3.40343268 0.00404922 5827 1516096800 2018.01.16 10:00 3.40745000 3.41303000 3.39920000 3.41502000 3.40434671 0.00487242 4713 1516100400 2018.01.16 11:00 3.41304000 3.41934000 3.41222000 3.42015000 3.40577464 0.00619998 4434 1516104000 2018.01.16 12:00 3.41931000 3.42283000 3.41703000 3.42583000 3.40739896 0.00791021 5387 1516107600 2018.01.16 13:00 3.42281000 3.42343000 3.42046000 3.42505000 3.40892573 0.00928400 3057 1516111200 2018.01.16 14:00 3.42353000 3.41185000 3.40982000 3.42370000 3.40920423 0.00937725 3604 1516114800 2018.01.16 15:00 3.41175000 3.41548000 3.40887000 3.41738000 3.40980192 0.00940325 3927 1516118400 2018.01.16 16:00 3.41547000 3.41853000 3.41547000 3.42204000 3.41063317 0.00948694 4932 1516122000 2018.01.16 17:00 3.41855000 3.41125000 3.41055000 3.41905000 3.41069191 0.00906720 4186 1516125600 2018.01.16 18:00 3.41125000 3.40575000 3.40465000 3.41222000 3.41022126 0.00851415 2928 1516129200 2018.01.16 19:00 3.40575000 3.40599000 3.40445000 3.40935000 3.40981828 0.00810486 2168 1516132800 2018.01.16 20:00 3.40599000 3.40062000 3.39945000 3.40685000 3.40894225 0.00785519 2631 1516136400 2018.01.16 21:00 3.40062000 3.39945000 3.39685000 3.40173000 3.40803823 0.00789593 1599 1516140000 2018.01.16 22:00 3.39955000 3.40031000 3.39845000 3.40055000 3.40730221 0.00802213 1044 1516143600 2018.01.16 23:00 3.40031000 3.40095000 3.39926000 3.40225000 3.40669723 0.00813549 456 1516147200 2018.01.17 00:00 3.40115000 3.40125000 3.39955000 3.40185000 3.40617845 0.00821616 652 1516150800 2018.01.17 01:00 3.40135000 3.39815000 3.39657000 3.40135000 3.40541384 0.00857073 716 1516154400 2018.01.17 02:00 3.39809000 3.39092000 3.38506000 3.40155000 3.40403347 0.00949737 1590 1516158000 2018.01.17 03:00 3.39092000 3.39448000 3.39015000 3.39580000 3.40312362 0.01004469 1756 1516161600 2018.01.17 04:00 3.39448000 3.40350000 3.39263000 3.40385000 3.40315946 0.01001457 1199 1516165200 2018.01.17 05:00 3.40349000 3.40481000 3.40274000 3.40639000 3.40331666 0.00991586 871 1516168800 2018.01.17 06:00 3.40475000 3.40975000 3.40402000 3.40995000 3.40392936 0.00957191 1123 1516172400 2018.01.17 07:00 3.40965000 3.41125000 3.40835000 3.41305000 3.40462656 0.00890449 1582 1516176000 2018.01.17 08:00 3.41115000 3.41565000 3.41005000 3.41975000 3.40567641 0.00816468 2526 1516179600 2018.01.17 09:00 3.41575000 3.41585000 3.41168000 3.41915000 3.40664532 0.00753639 5716 1516183200 2018.01.17 10:00 3.41585000 3.41407000 3.40762000 3.41725000 3.40735244 0.00772997 5212 1516186800 2018.01.17 11:00 3.41403000 3.41065000 3.40757000 3.41672000 3.40766649 0.00762598 4106 1516190400 2018.01.17 12:00 3.41045000 3.41030000 3.40595000 3.41450000 3.40791730 0.00734015 3369 1516194000 2018.01.17 13:00 3.41035000 3.41946000 3.40905000 3.41983000 3.40901661 0.00813388 3238 1516197600 2018.01.17 14:00 3.41951000 3.41825000 3.41695000 3.42077000 3.40989598 0.00868736 3346 1516201200 2018.01.17 15:00 3.41825000 3.41428000 3.41307000 3.41967000 3.41031350 0.00886079 4202 1516204800 2018.01.17 16:00 3.41423000 3.41564000 3.41003000 3.41644000 3.41082079 0.00885427 4888 1516208400 2018.01.17 17:00 3.41566000 3.40503000 3.40414000 3.41692000 3.41026928 0.00839656 5289 1516212000 2018.01.17 18:00 3.40499000 3.40961000 3.40479000 3.41015000 3.41020650 0.00808132 3520 1516215600 2018.01.17 19:00 3.40955000 3.39941000 3.39939000 3.40985000 3.40917826 0.00797553 2243 1516219200 2018.01.17 20:00 3.39941000 3.39241000 3.38946000 3.39975000 3.40758128 0.00850112 2918 1516222800 2018.01.17 21:00 3.39241000 3.40335000 3.39220000 3.40395000 3.40717830 0.00831644 2646 1516226400 2018.01.17 22:00 3.40345000 3.41228000 3.40345000 3.41258000 3.40766418 0.00746406 3063 1516230000 2018.01.17 23:00 3.41228000 3.41825000 3.40999000 3.41985000 3.40867235 0.00696761 1140 1516233600 2018.01.18 00:00 3.41755000 3.42345000 3.41605000 3.42355000 3.41007975 0.00728217 887 1516237200 2018.01.18 01:00 3.42345000 3.41965000 3.41745000 3.42345000 3.41099120 0.00732665 523 1516240800 2018.01.18 02:00 3.41955000 3.41695000 3.41295000 3.41975000 3.41155870 0.00736387 1366 1516244400 2018.01.18 03:00 3.41695000 3.41635000 3.41605000 3.41985000 3.41201502 0.00739447 887 1516248000 2018.01.18 04:00 3.41645000 3.41611000 3.41446000 3.41675000 3.41240502 0.00738764 742 1516251600 2018.01.18 05:00 3.41604000 3.41977000 3.41565000 3.42135000 3.41310644 0.00752895 605 1516255200 2018.01.18 06:00 3.41977000 3.41545000 3.41505000 3.41995000 3.41332964 0.00755548 791 1516258800 2018.01.18 07:00 3.41545000 3.41235000 3.41185000 3.41585000 3.41323634 0.00753034 1010 1516262400 2018.01.18 08:00 3.41235000 3.41334000 3.41175000 3.41585000 3.41324621 0.00750193 1426 1516266000 2018.01.18 09:00 3.41334000 3.41305000 3.41142000 3.41966000 3.41322753 0.00737103 3724 1516269600 2018.01.18 10:00 3.41295000 3.41181000 3.41056000 3.41447000 3.41309252 0.00727828 3372 1516273200 2018.01.18 11:00 3.41182000 3.41078000 3.40792000 3.41498000 3.41287228 0.00726970 3490 1516276800 2018.01.18 12:00 3.41073000 3.40813000 3.40780000 3.41315000 3.41242064 0.00727286 3233 1516280400 2018.01.18 13:00 3.40812000 3.40410000 3.40230000 3.40834000 3.41162820 0.00730184 3272 1516284000 2018.01.18 14:00 3.40412000 3.40466000 3.40025000 3.40617000 3.41096456 0.00747802 3743 1516287600 2018.01.18 15:00 3.40463000 3.39958000 3.39951000 3.40668000 3.40988031 0.00763281 4497 1516291200 2018.01.18 16:00 3.39963000 3.39561000 3.39480000 3.40063000 3.40852124 0.00775327 4850 1516294800 2018.01.18 17:00 3.39563000 3.40053000 3.39436000 3.40321000 3.40776017 0.00820060 5492 1516298400 2018.01.18 18:00 3.40055000 3.40305000 3.39615000 3.40418000 3.40731158 0.00840112 4649 1516302000 2018.01.18 19:00 3.40305000 3.40395000 3.39715000 3.40675000 3.40699143 0.00820140 2673 1516305600 2018.01.18 20:00 3.40395000 3.40465000 3.40185000 3.40655000 3.40676844 0.00742687 2362 1516309200 2018.01.18 21:00 3.40465000 3.39955000 3.39947000 3.40465000 3.40608097 0.00723219 1539 1516312800 2018.01.18 22:00 3.39946000 3.40025000 3.39855000 3.40375000 3.40552564 0.00708186 1184 1516316400 2018.01.18 23:00 3.40025000 3.40005000 3.39905000 3.40065000 3.40500415 0.00688729 483 1516320000 2018.01.19 00:00 3.39995000 3.39835000 3.39715000 3.40025000 3.40437042 0.00671437 478 1516323600 2018.01.19 01:00 3.39835000 3.40055000 3.39715000 3.40095000 3.40400657 0.00587691 528 1516327200 2018.01.19 02:00 3.40055000 3.39975000 3.39538000 3.40080000 3.40360118 0.00540566 1398 1516330800 2018.01.19 03:00 3.39975000 3.39805000 3.39735000 3.40085000 3.40307250 0.00520541 1058 1516334400 2018.01.19 04:00 3.39795000 3.39765000 3.39455000 3.39855000 3.40255607 0.00481482 1342 1516338000 2018.01.19 05:00 3.39755000 3.39145000 3.39065000 3.39775000 3.40149835 0.00479507 1190 1516341600 2018.01.19 06:00 3.39155000 3.39265000 3.39155000 3.39335000 3.40065565 0.00457164 703 1516345200 2018.01.19 07:00 3.39255000 3.39315000 3.39225000 3.39505000 3.39994082 0.00422593 718 1516348800 2018.01.19 08:00 3.39325000 3.39347000 3.39135000 3.39435000 3.39932456 0.00398545 1553 1516352400 2018.01.19 09:00 3.39368000 3.39275000 3.39108000 3.39685000 3.39869841 0.00403057 3488 1516356000 2018.01.19 10:00 3.39274000 3.39365000 3.39187000 3.39705000 3.39821761 0.00390376 4141 1516359600 2018.01.19 11:00 3.39355000 3.39883000 3.39225000 3.40070000 3.39827593 0.00389950 4290 1516363200 2018.01.19 12:00 3.39881000 3.40055000 3.39720000 3.40245000 3.39849251 0.00390043 2759 1516366800 2018.01.19 13:00 3.40045000 3.40152000 3.39925000 3.40683000 3.39878084 0.00396480 2993 1516370400 2018.01.19 14:00 3.40155000 3.40280000 3.40038000 3.40498000 3.39916362 0.00402763 3302 1516374000 2018.01.19 15:00 3.40276000 3.40513000 3.39955000 3.40720000 3.39973184 0.00426951 5674 1516377600 2018.01.19 16:00 3.40512000 3.40375000 3.40345000 3.40954000 3.40011453 0.00437599 4734 1516381200 2018.01.19 17:00 3.40395000 3.41395000 3.40165000 3.41474000 3.40143219 0.00579670 5335 1516384800 2018.01.19 18:00 3.41385000 3.41055000 3.41015000 3.41405000 3.40230055 0.00647456 2874 1516388400 2018.01.19 19:00 3.41052000 3.41148000 3.40875000 3.41186000 3.40317479 0.00711786 1657 1516392000 2018.01.19 20:00 3.41155000 3.41105000 3.41105000 3.41505000 3.40392481 0.00754791 1353 1516395600 2018.01.19 21:00 3.41095000 3.41105000 3.40905000 3.41145000 3.40460340 0.00794674 1194 1516399200 2018.01.19 22:00 3.41095000 3.41425000 3.41075000 3.41445000 3.40552212 0.00851246 617 1516402800 2018.01.19 23:00 3.41425000 3.41295000 3.41055000 3.41595000 3.40622954 0.00877606 922 1516579200 2018.01.22 00:00 3.39655000 3.40165000 3.39575000 3.40255000 3.40579339 0.00846248 681 1516582800 2018.01.22 01:00 3.40175000 3.40315000 3.40105000 3.40875000 3.40554164 0.00778093 690 1516586400 2018.01.22 02:00 3.40315000 3.40705000 3.40285000 3.40745000 3.40568529 0.00726438 942 1516590000 2018.01.22 03:00 3.40695000 3.41065000 3.40665000 3.41205000 3.40615812 0.00685622 1209 1516593600 2018.01.22 04:00 3.41055000 3.40825000 3.40815000 3.41105000 3.40635735 0.00627529 812 1516597200 2018.01.22 05:00 3.40835000 3.41045000 3.40815000 3.41155000 3.40674712 0.00555822 676 1516600800 2018.01.22 06:00 3.41035000 3.41195000 3.41015000 3.41395000 3.40724264 0.00480832 849 1516604400 2018.01.22 07:00 3.41195000 3.40985000 3.40925000 3.41385000 3.40749096 0.00442226 653 1516608000 2018.01.22 08:00 3.40995000 3.41425000 3.40915000 3.41465000 3.40813468 0.00426359 1820 1516611600 2018.01.22 09:00 3.41435000 3.40728000 3.40582000 3.41455000 3.40805328 0.00402326 3172 1516615200 2018.01.22 10:00 3.40727000 3.40683000 3.40353000 3.40755000 3.40793678 0.00389616 3356 1516618800 2018.01.22 11:00 3.40679000 3.40345000 3.40198000 3.40732000 3.40750946 0.00412893 3167 1516622400 2018.01.22 12:00 3.40345000 3.40120000 3.39930000 3.40404000 3.40690856 0.00453451 3316 1516626000 2018.01.22 13:00 3.40116000 3.40313000 3.40069000 3.40495000 3.40654870 0.00448201 2600 1516629600 2018.01.22 14:00 3.40307000 3.40645000 3.40305000 3.40728000 3.40653930 0.00439565 2697 1516633200 2018.01.22 15:00 3.40635000 3.40515000 3.40432000 3.40891000 3.40640698 0.00431304 3191 1516636800 2018.01.22 16:00 3.40510000 3.40619000 3.40325000 3.40792000 3.40638632 0.00419322 3808 1516640400 2018.01.22 17:00 3.40618000 3.39985000 3.39925000 3.40695000 3.40576381 0.00447561 3955 1516644000 2018.01.22 18:00 3.39985000 3.40786000 3.39965000 3.40799000 3.40596345 0.00403043 2991 1516647600 2018.01.22 19:00 3.40785000 3.40285000 3.40255000 3.40875000 3.40566693 0.00382363 2538 1516651200 2018.01.22 20:00 3.40285000 3.40055000 3.39985000 3.40405000 3.40517960 0.00399950 1515 1516654800 2018.01.22 21:00 3.40045000 3.39794000 3.39753000 3.40085000 3.40449012 0.00448316 1269 1516658400 2018.01.22 22:00 3.39784000 3.39878000 3.39739000 3.40155000 3.40394630 0.00479100 959 1516662000 2018.01.22 23:00 3.39864000 3.39775000 3.39745000 3.40029000 3.40335617 0.00492127 489 1516665600 2018.01.23 00:00 3.39735000 3.39725000 3.39445000 3.39935000 3.40277463 0.00514749 929 1516669200 2018.01.23 01:00 3.39725000 3.39885000 3.39715000 3.39895000 3.40240086 0.00502794 717 1516672800 2018.01.23 02:00 3.39875000 3.39645000 3.39425000 3.39895000 3.40183411 0.00485799 983 1516676400 2018.01.23 03:00 3.39645000 3.39685000 3.39445000 3.39785000 3.40135943 0.00473658 1096 1516680000 2018.01.23 04:00 3.39685000 3.39745000 3.39665000 3.40095000 3.40098711 0.00390037 954 1516683600 2018.01.23 05:00 3.39755000 3.39845000 3.39361000 3.39925000 3.40074548 0.00370116 2193 1516687200 2018.01.23 06:00 3.39845000 3.39769000 3.39645000 3.39915000 3.40045448 0.00351804 875 1516690800 2018.01.23 07:00 3.39769000 3.39885000 3.39765000 3.39978000 3.40030167 0.00347662 837 1516694400 2018.01.23 08:00 3.39885000 3.40195000 3.39595000 3.40295000 3.40045866 0.00348428 2316 1516698000 2018.01.23 09:00 3.40205000 3.40520000 3.40195000 3.40645000 3.40091021 0.00360103 3448 1516701600 2018.01.23 10:00 3.40509000 3.40726000 3.40485000 3.41296000 3.40151495 0.00375754 4160 1516705200 2018.01.23 11:00 3.40725000 3.40770000 3.40606000 3.41093000 3.40210401 0.00407148 3387 1516708800 2018.01.23 12:00 3.40768000 3.40624000 3.40320000 3.40785000 3.40249791 0.00421770 3473 1516712400 2018.01.23 13:00 3.40622000 3.40969000 3.40314000 3.40984000 3.40318287 0.00470762 3841 1516716000 2018.01.23 14:00 3.40964000 3.40578000 3.40455000 3.41028000 3.40343022 0.00473908 3554 1516719600 2018.01.23 15:00 3.40573000 3.40125000 3.39933000 3.40668000 3.40322258 0.00466408 3612 1516723200 2018.01.23 16:00 3.40120000 3.39685000 3.39485000 3.40314000 3.40261566 0.00458150 4671 1516726800 2018.01.23 17:00 3.39675000 3.38924000 3.38835000 3.39718000 3.40134179 0.00500151 5980 1516730400 2018.01.23 18:00 3.38914000 3.39475000 3.38882000 3.39800000 3.40071400 0.00509061 3664 1516734000 2018.01.23 19:00 3.39485000 3.39635000 3.39251000 3.39765000 3.40029838 0.00511633 2216 1516737600 2018.01.23 20:00 3.39625000 3.39328000 3.39065000 3.39715000 3.39962997 0.00531335 1975 1516741200 2018.01.23 21:00 3.39328000 3.38870000 3.38870000 3.39365000 3.39858902 0.00591485 1098 1516744800 2018.01.23 22:00 3.38871000 3.38835000 3.38765000 3.39015000 3.39761387 0.00647567 678 1516748400 2018.01.23 23:00 3.38835000 3.38655000 3.38625000 3.38855000 3.39656017 0.00715331 1284 1516752000 2018.01.24 00:00 3.38685000 3.38715000 3.38665000 3.38795000 3.39566396 0.00768482 321 1516755600 2018.01.24 01:00 3.38715000 3.38365000 3.38215000 3.38835000 3.39451978 0.00842574 749 1516759200 2018.01.24 02:00 3.38375000 3.38641000 3.38265000 3.38844000 3.39374742 0.00882247 856 1516762800 2018.01.24 03:00 3.38641000 3.38415000 3.38301000 3.38799000 3.39283338 0.00928110 887 1516766400 2018.01.24 04:00 3.38425000 3.38355000 3.38150000 3.38585000 3.39194925 0.00954414 1366 1516770000 2018.01.24 05:00 3.38365000 3.38282000 3.38233000 3.38586000 3.39107979 0.00952766 711 1516773600 2018.01.24 06:00 3.38273000 3.38165000 3.37787000 3.38295000 3.39018172 0.00926602 792 1516777200 2018.01.24 07:00 3.38165000 3.38136000 3.38105000 3.38375000 3.38934155 0.00878290 765 1516780800 2018.01.24 08:00 3.38135000 3.38625000 3.38019000 3.38705000 3.38904712 0.00800268 2425 1516784400 2018.01.24 09:00 3.38632000 3.38615000 3.38188000 3.38815000 3.38877120 0.00658204 3420 1516788000 2018.01.24 10:00 3.38615000 3.37835000 3.37756000 3.38635000 3.38777871 0.00578152 4497 1516791600 2018.01.24 11:00 3.37845000 3.37467000 3.37147000 3.37946000 3.38653026 0.00559809 5105 1516795200 2018.01.24 12:00 3.37469000 3.37028000 3.36505000 3.37543000 3.38498262 0.00611901 3808 1516798800 2018.01.24 13:00 3.37023000 3.36870000 3.36628000 3.37182000 3.38343189 0.00704509 3788 1516802400 2018.01.24 14:00 3.36860000 3.36738000 3.36406000 3.37179000 3.38190314 0.00751521 3624 1516806000 2018.01.24 15:00 3.36737000 3.36049000 3.36006000 3.36745000 3.37986379 0.00833197 5494 1516809600 2018.01.24 16:00 3.36055000 3.34645000 3.34605000 3.36065000 3.37668153 0.01089343 5615 1516813200 2018.01.24 17:00 3.34635000 3.34873000 3.34235000 3.35004000 3.37401948 0.01254797 5341 1516816800 2018.01.24 18:00 3.34880000 3.35005000 3.34396000 3.35225000 3.37173667 0.01357972 3703 1516820400 2018.01.24 19:00 3.35005000 3.35115000 3.34835000 3.35395000 3.36977603 0.01425854 2081 1516824000 2018.01.24 20:00 3.35135000 3.34425000 3.34368000 3.35155000 3.36734498 0.01522497 1919 1516827600 2018.01.24 21:00 3.34425000 3.34586000 3.34222000 3.34755000 3.36529879 0.01588336 1203 1516831200 2018.01.24 22:00 3.34589000 3.34655000 3.34515000 3.34805000 3.36351320 0.01601966 835 1516834800 2018.01.24 23:00 3.34673000 3.34455000 3.34375000 3.34742000 3.36170718 0.01618056 717 1516838400 2018.01.25 00:00 3.34505000 3.34515000 3.34295000 3.34615000 3.36013030 0.01607353 946 1516842000 2018.01.25 01:00 3.34545000 3.35062000 3.34515000 3.35102000 3.35922456 0.01550219 675 1516845600 2018.01.25 02:00 3.35062000 3.34912000 3.34881000 3.35275000 3.35826222 0.01491048 902 1516849200 2018.01.25 03:00 3.34912000 3.34770000 3.34765000 3.35126000 3.35725629 0.01421111 1006 1516852800 2018.01.25 04:00 3.34775000 3.34115000 3.33985000 3.34911000 3.35572236 0.01307620 2031 1516856400 2018.01.25 05:00 3.34125000 3.33875000 3.33625000 3.34175000 3.35410595 0.01159819 2146 1516860000 2018.01.25 06:00 3.33875000 3.33437000 3.33355000 3.33995000 3.35222633 0.01084361 866 1516863600 2018.01.25 07:00 3.33436000 3.32915000 3.32905000 3.33535000 3.35002859 0.01047719 925 1516867200 2018.01.25 08:00 3.32925000 3.33125000 3.32625000 3.33425000 3.34824015 0.00997581 3909 1516870800 2018.01.25 09:00 3.33135000 3.33875000 3.33135000 3.34357000 3.34733633 0.00889305 7446 1516874400 2018.01.25 10:00 3.33885000 3.34765000 3.33881000 3.34914000 3.34736620 0.00769213 5241 1516878000 2018.01.25 11:00 3.34755000 3.33725000 3.33651000 3.34765000 3.34640275 0.00700057 4075 1516881600 2018.01.25 12:00 3.33725000 3.34018000 3.33635000 3.34170000 3.34581011 0.00688435 3526 1516885200 2018.01.25 13:00 3.34019000 3.34510000 3.33841000 3.34632000 3.34574248 0.00682702 3429 1516888800 2018.01.25 14:00 3.34529000 3.34264000 3.33844000 3.34559000 3.34544701 0.00666093 3589 1516892400 2018.01.25 15:00 3.34259000 3.31642000 3.31628000 3.34318000 3.34268253 0.00818209 9707 1516896000 2018.01.25 16:00 3.31634000 3.32075000 3.30685000 3.32675000 3.34059372 0.00908634 11390 1516899600 2018.01.25 17:00 3.32075000 3.31285000 3.30865000 3.32262000 3.33795146 0.01062649 7670 1516903200 2018.01.25 18:00 3.31275000 3.31315000 3.30993000 3.31753000 3.33558941 0.01174260 4569 1516906800 2018.01.25 19:00 3.31315000 3.31285000 3.31265000 3.31735000 3.33342376 0.01267872 2622 1516910400 2018.01.25 20:00 3.31275000 3.31325000 3.30847000 3.31595000 3.33150245 0.01329863 2001 1516914000 2018.01.25 21:00 3.31325000 3.34175000 3.31245000 3.34915000 3.33247840 0.01274509 6468 1516917600 2018.01.25 22:00 3.34165000 3.33765000 3.33125000 3.34255000 3.33297094 0.01226837 2921 1516921200 2018.01.25 23:00 3.33775000 3.34105000 3.33365000 3.34305000 3.33374037 0.01205513 1116 1516924800 2018.01.26 00:00 3.33805000 3.34715000 3.33805000 3.34785000 3.33501748 0.01254583 714 1516928400 2018.01.26 01:00 3.34715000 3.34235000 3.34135000 3.34715000 3.33571581 0.01279466 1023 1516932000 2018.01.26 02:00 3.34245000 3.33845000 3.33725000 3.34365000 3.33597621 0.01287395 1143 1516935600 2018.01.26 03:00 3.33855000 3.33175000 3.33105000 3.33905000 3.33557372 0.01271832 1203 1516939200 2018.01.26 04:00 3.33185000 3.33285000 3.33185000 3.33675000 3.33531431 0.01263978 1106 1516942800 2018.01.26 05:00 3.33285000 3.33215000 3.33125000 3.33385000 3.33501295 0.01256924 787 1516946400 2018.01.26 06:00 3.33215000 3.33435000 3.33165000 3.33455000 3.33494981 0.01223145 508 1516950000 2018.01.26 07:00 3.33425000 3.33185000 3.33145000 3.33665000 3.33465459 0.01215860 640 1516953600 2018.01.26 08:00 3.33175000 3.32475000 3.32435000 3.33245000 3.33371130 0.01202311 2702 1516957200 2018.01.26 09:00 3.32473000 3.31917000 3.31347000 3.32835000 3.33232641 0.01176884 4633 1516960800 2018.01.26 10:00 3.31911000 3.32315000 3.31402000 3.32862000 3.33145247 0.01145736 4811 1516964400 2018.01.26 11:00 3.32315000 3.33021000 3.32235000 3.33064000 3.33133414 0.01093164 4422 1516968000 2018.01.26 12:00 3.33012000 3.32807000 3.32590000 3.33353000 3.33102327 0.01064665 4649 1516971600 2018.01.26 13:00 3.32797000 3.33045000 3.32383000 3.33295000 3.33096867 0.00983770 4536 1516975200 2018.01.26 14:00 3.33055000 3.32916000 3.32702000 3.33123000 3.33079642 0.00900837 4286 1516978800 2018.01.26 15:00 3.32921000 3.33046000 3.32314000 3.33281000 3.33076438 0.00807037 6378 1516982400 2018.01.26 16:00 3.33041000 3.32504000 3.32373000 3.33805000 3.33021920 0.00732939 7838 1516986000 2018.01.26 17:00 3.32510000 3.32644000 3.32376000 3.33225000 3.32985927 0.00700511 5405 1516989600 2018.01.26 18:00 3.32642000 3.32755000 3.32435000 3.33155000 3.32963934 0.00685524 5187 1516993200 2018.01.26 19:00 3.32765000 3.32174000 3.32174000 3.32960000 3.32888703 0.00672653 3477 1516996800 2018.01.26 20:00 3.32192000 3.32130000 3.31989000 3.32348000 3.32816445 0.00567649 1684 1517000400 2018.01.26 21:00 3.32130000 3.33050000 3.32121000 3.33050000 3.32838688 0.00472732 2267 1517004000 2018.01.26 22:00 3.33050000 3.33045000 3.32935000 3.33325000 3.32858337 0.00420243 1309 1517007600 2018.01.26 23:00 3.32994000 3.32405000 3.32205000 3.33075000 3.32815162 0.00419485 750 1517184000 2018.01.29 00:00 3.31645000 3.32655000 3.31645000 3.32705000 3.32799909 0.00405043 656 1517187600 2018.01.29 01:00 3.32655000 3.32353000 3.32301000 3.32729000 3.32757346 0.00397762 336 1517191200 2018.01.29 02:00 3.32395000 3.32605000 3.32344000 3.32789000 3.32742837 0.00365483 494 1517194800 2018.01.29 03:00 3.32602000 3.33305000 3.32602000 3.33305000 3.32796376 0.00389252 1342 1517198400 2018.01.29 04:00 3.33295000 3.33414000 3.33218000 3.33620000 3.32855197 0.00423793 860 1517202000 2018.01.29 05:00 3.33438000 3.33125000 3.32985000 3.33479000 3.32880893 0.00380117 787 1517205600 2018.01.29 06:00 3.33088000 3.33158000 3.32942000 3.33195000 3.32907284 0.00369957 502 1517209200 2018.01.29 07:00 3.33158000 3.33155000 3.33001000 3.33335000 3.32930876 0.00379766 1078 1517212800 2018.01.29 08:00 3.33145000 3.33095000 3.32845000 3.33385000 3.32946507 0.00385010 2529 1517216400 2018.01.29 09:00 3.33095000 3.33735000 3.32315000 3.33915000 3.33021602 0.00443787 4177 1517220000 2018.01.29 10:00 3.33735000 3.33894000 3.33497000 3.34615000 3.33104687 0.00509412 5249 1517223600 2018.01.29 11:00 3.33891000 3.33726000 3.33487000 3.34169000 3.33163860 0.00548516 4557 1517227200 2018.01.29 12:00 3.33723000 3.34064000 3.33241000 3.34069000 3.33249587 0.00592352 4513 1517230800 2018.01.29 13:00 3.34069000 3.34305000 3.34045000 3.34560000 3.33350103 0.00653396 3757 1517234400 2018.01.29 14:00 3.34316000 3.34708000 3.34043000 3.34986000 3.33479426 0.00745423 4085 1517238000 2018.01.29 15:00 3.34711000 3.35388000 3.34433000 3.35475000 3.33661195 0.00852612 5063 1517241600 2018.01.29 16:00 3.35387000 3.35763000 3.35229000 3.35890000 3.33861367 0.00957196 4711 1517245200 2018.01.29 17:00 3.35759000 3.35555000 3.35044000 3.35916000 3.34022666 0.01055284 4998 1517248800 2018.01.29 18:00 3.35550000 3.35375000 3.35094000 3.35945000 3.34151459 0.01110861 6174 1517252400 2018.01.29 19:00 3.35385000 3.34635000 3.34593000 3.35675000 3.34197511 0.01057553 2642 1517256000 2018.01.29 20:00 3.34625000 3.34525000 3.34425000 3.34695000 3.34228700 0.01009193 1451 1517259600 2018.01.29 21:00 3.34535000 3.34275000 3.34195000 3.34635000 3.34233110 0.00918644 1509 1517263200 2018.01.29 22:00 3.34281000 3.34735000 3.34265000 3.34805000 3.34280909 0.00854239 1066 1517266800 2018.01.29 23:00 3.34755000 3.34695000 3.34695000 3.34915000 3.34320346 0.00832700 454 1517270400 2018.01.30 00:00 3.34655000 3.34725000 3.34625000 3.34825000 3.34358885 0.00813084 748 1517274000 2018.01.30 01:00 3.34715000 3.34775000 3.34625000 3.34855000 3.34398515 0.00768647 693 1517277600 2018.01.30 02:00 3.34775000 3.34915000 3.34635000 3.35116000 3.34447704 0.00720719 1352 1517281200 2018.01.30 03:00 3.34910000 3.34665000 3.34601000 3.34995000 3.34468399 0.00658250 1480 1517284800 2018.01.30 04:00 3.34665000 3.35095000 3.34665000 3.35317000 3.34528075 0.00580689 1766 1517288400 2018.01.30 05:00 3.35095000 3.34837000 3.34744000 3.35155000 3.34557496 0.00547125 916 1517292000 2018.01.30 06:00 3.34857000 3.35063000 3.34651000 3.35063000 3.34605640 0.00519544 777 1517295600 2018.01.30 07:00 3.35063000 3.35295000 3.34961000 3.35395000 3.34671293 0.00473965 762 1517299200 2018.01.30 08:00 3.35305000 3.35915000 3.35260000 3.35945000 3.34789741 0.00478182 1823 1517302800 2018.01.30 09:00 3.35905000 3.35735000 3.35259000 3.35945000 3.34879766 0.00475147 3436 1517306400 2018.01.30 10:00 3.35723000 3.35095000 3.35015000 3.36273000 3.34900264 0.00468958 4423 1517310000 2018.01.30 11:00 3.35085000 3.34405000 3.34130000 3.35191000 3.34853096 0.00481968 5668 1517313600 2018.01.30 12:00 3.34405000 3.33937000 3.33510000 3.34405000 3.34765849 0.00500853 5425 1517317200 2018.01.30 13:00 3.33939000 3.33472000 3.33209000 3.34085000 3.34642625 0.00573673 4595 1517320800 2018.01.30 14:00 3.33482000 3.33645000 3.33391000 3.33868000 3.34547613 0.00613307 4016 1517324400 2018.01.30 15:00 3.33635000 3.32935000 3.32837000 3.34293000 3.34394031 0.00746203 4899 1517328000 2018.01.30 16:00 3.32935000 3.33896000 3.32700000 3.34080000 3.34346600 0.00768553 6154 1517331600 2018.01.30 17:00 3.33896000 3.35183000 3.33854000 3.35388000 3.34426257 0.00763715 5448 1517335200 2018.01.30 18:00 3.35184000 3.35555000 3.34801000 3.35825000 3.34533756 0.00772426 4751 1517338800 2018.01.30 19:00 3.35555000 3.35015000 3.34945000 3.35675000 3.34579589 0.00770103 2362 1517342400 2018.01.30 20:00 3.35015000 3.35355000 3.34975000 3.35615000 3.34653438 0.00777119 1161 1517346000 2018.01.30 21:00 3.35367000 3.35295000 3.35196000 3.35664000 3.34714539 0.00783458 1393 1517349600 2018.01.30 22:00 3.35305000 3.35579000 3.35275000 3.35585000 3.34796868 0.00801311 630 1517353200 2018.01.30 23:00 3.35585000 3.35175000 3.35105000 3.35587000 3.34832881 0.00804807 470 1517356800 2018.01.31 00:00 3.35055000 3.35115000 3.34945000 3.35175000 3.34859749 0.00805853 479 1517360400 2018.01.31 01:00 3.35125000 3.34975000 3.34817000 3.35325000 3.34870726 0.00806701 848 1517364000 2018.01.31 02:00 3.34985000 3.34625000 3.34475000 3.35005000 3.34847323 0.00806007 1347 1517367600 2018.01.31 03:00 3.34635000 3.34777000 3.34628000 3.35075000 3.34840626 0.00799420 1306 1517371200 2018.01.31 04:00 3.34777000 3.34754000 3.34731000 3.35124000 3.34832376 0.00761521 1352 1517374800 2018.01.31 05:00 3.34754000 3.34455000 3.34210000 3.34754000 3.34796435 0.00731678 1663 1517378400 2018.01.31 06:00 3.34445000 3.34585000 3.34355000 3.34665000 3.34776298 0.00726018 1014 1517382000 2018.01.31 07:00 3.34575000 3.34135000 3.34115000 3.34635000 3.34715222 0.00725117 1162 1517385600 2018.01.31 08:00 3.34145000 3.33765000 3.33745000 3.34235000 3.34624725 0.00728442 2308 1517389200 2018.01.31 09:00 3.33766000 3.33695000 3.33098000 3.34045000 3.34536180 0.00717929 5082 1517392800 2018.01.31 10:00 3.33695000 3.33816000 3.33466000 3.34135000 3.34467591 0.00720973 3985 1517396400 2018.01.31 11:00 3.33811000 3.33154000 3.33055000 3.33839000 3.34342487 0.00740761 4698 1517400000 2018.01.31 12:00 3.33124000 3.33466000 3.32903000 3.33584000 3.34259012 0.00794410 4424 1517403600 2018.01.31 13:00 3.33461000 3.33030000 3.32941000 3.33488000 3.34141964 0.00858950 3478 1517407200 2018.01.31 14:00 3.33031000 3.32871000 3.32851000 3.33357000 3.34020919 0.00889637 3456 1517410800 2018.01.31 15:00 3.32849000 3.33027000 3.32535000 3.33354000 3.33926260 0.00921906 4389 1517414400 2018.01.31 16:00 3.33022000 3.33155000 3.32925000 3.33522000 3.33852807 0.00905069 4814 1517418000 2018.01.31 17:00 3.33155000 3.33255000 3.32830000 3.33474000 3.33795873 0.00872380 5734 1517421600 2018.01.31 18:00 3.33265000 3.33955000 3.33015000 3.34018000 3.33811028 0.00773114 5421 1517425200 2018.01.31 19:00 3.33955000 3.34425000 3.33685000 3.34665000 3.33869502 0.00714489 2948 1517428800 2018.01.31 20:00 3.34425000 3.34195000 3.34155000 3.34615000 3.33900501 0.00661016 1890 1517432400 2018.01.31 21:00 3.34195000 3.34642000 3.33817000 3.35316000 3.33971120 0.00642886 3406 1517436000 2018.01.31 22:00 3.34663000 3.34499000 3.34305000 3.34838000 3.34021395 0.00645961 1406 1517439600 2018.01.31 23:00 3.34499000 3.34405000 3.34291000 3.34575000 3.34057928 0.00639450 796 1517443200 2018.02.01 00:00 3.34375000 3.34385000 3.34255000 3.34565000 3.34089078 0.00635774 919 1517446800 2018.02.01 01:00 3.34385000 3.34275000 3.34135000 3.34395000 3.34106785 0.00639133 453 1517450400 2018.02.01 02:00 3.34265000 3.34175000 3.33955000 3.34285000 3.34113282 0.00633330 697 1517454000 2018.02.01 03:00 3.34185000 3.34235000 3.34045000 3.34595000 3.34124874 0.00639319 819 1517457600 2018.02.01 04:00 3.34235000 3.34285000 3.34005000 3.34325000 3.34140124 0.00642056 577 1517461200 2018.02.01 05:00 3.34285000 3.34085000 3.34055000 3.34375000 3.34134874 0.00632169 507 1517464800 2018.02.01 06:00 3.34095000 3.34185000 3.34005000 3.34305000 3.34139648 0.00630148 480 1517468400 2018.02.01 07:00 3.34185000 3.34195000 3.34015000 3.34265000 3.34144920 0.00592306 540 1517472000 2018.02.01 08:00 3.34215000 3.34915000 3.34165000 3.34925000 3.34218261 0.00618582 2501 1517475600 2018.02.01 09:00 3.34905000 3.34705000 3.34705000 3.35145000 3.34264617 0.00581044 4152 1517479200 2018.02.01 10:00 3.34715000 3.33855000 3.33576000 3.34745000 3.34225606 0.00490814 5582 1517482800 2018.02.01 11:00 3.33865000 3.33452000 3.33149000 3.33875000 3.34151929 0.00441956 8116 1517486400 2018.02.01 12:00 3.33451000 3.34039000 3.33313000 3.34052000 3.34141174 0.00384178 3739 1517490000 2018.02.01 13:00 3.34028000 3.33760000 3.33749000 3.34243000 3.34104871 0.00351572 3797 1517493600 2018.02.01 14:00 3.33763000 3.33399000 3.33266000 3.33911000 3.34037646 0.00406753 4393 1517497200 2018.02.01 15:00 3.33394000 3.33989000 3.33280000 3.33998000 3.34033013 0.00399299 5731 1517500800 2018.02.01 16:00 3.33983000 3.33994000 3.33840000 3.34374000 3.34029297 0.00399078 4806 1517504400 2018.02.01 17:00 3.33994000 3.33219000 3.33126000 3.34556000 3.33952126 0.00436558 6376 1517508000 2018.02.01 18:00 3.33212000 3.32775000 3.32502000 3.33502000 3.33840019 0.00521420 4703 1517511600 2018.02.01 19:00 3.32775000 3.32575000 3.32225000 3.32785000 3.33719541 0.00609006 3544 1517515200 2018.02.01 20:00 3.32585000 3.32193000 3.32137000 3.32695000 3.33574156 0.00717097 1552 1517518800 2018.02.01 21:00 3.32195000 3.32079000 3.31889000 3.32544000 3.33431760 0.00811857 1962 1517522400 2018.02.01 22:00 3.32101000 3.31878000 3.31658000 3.32215000 3.33283783 0.00906149 2753 1517526000 2018.02.01 23:00 3.31899000 3.32075000 3.31755000 3.32195000 3.33168661 0.00952866 1156 1517529600 2018.02.02 00:00 3.31885000 3.32085000 3.31865000 3.32165000 3.33065455 0.00978318 723 1517533200 2018.02.02 01:00 3.32085000 3.31965000 3.31835000 3.32265000 3.32960650 0.01009370 990 1517536800 2018.02.02 02:00 3.31985000 3.32369000 3.31919000 3.32384000 3.32904302 0.00994385 851 1517540400 2018.02.02 03:00 3.32353000 3.32431000 3.31982000 3.32586000 3.32859226 0.00967090 1232 1517544000 2018.02.02 04:00 3.32431000 3.32543000 3.32289000 3.32669000 3.32829109 0.00858179 1004 1517547600 2018.02.02 05:00 3.32543000 3.32384000 3.32367000 3.32568000 3.32786718 0.00757791 614 1517551200 2018.02.02 06:00 3.32384000 3.32561000 3.32366000 3.32585000 3.32765221 0.00721292 570 1517554800 2018.02.02 07:00 3.32565000 3.32495000 3.32420000 3.32625000 3.32739485 0.00706905 506 1517558400 2018.02.02 08:00 3.32495000 3.32507000 3.32405000 3.32725000 3.32717344 0.00644297 1620 1517562000 2018.02.02 09:00 3.32515000 3.31965000 3.31895000 3.32525000 3.32645692 0.00611279 3125 1517565600 2018.02.02 10:00 3.31984000 3.32800000 3.31913000 3.33096000 3.32660388 0.00591339 3920 1517569200 2018.02.02 11:00 3.32798000 3.33225000 3.32778000 3.33422000 3.32714161 0.00544854 4398 1517572800 2018.02.02 12:00 3.33235000 3.32920000 3.32895000 3.33554000 3.32733764 0.00477221 3762 1517576400 2018.02.02 13:00 3.32926000 3.32785000 3.32434000 3.33053000 3.32738644 0.00468062 3462 1517580000 2018.02.02 14:00 3.32791000 3.32597000 3.32522000 3.32865000 3.32725154 0.00460052 3250 1517583600 2018.02.02 15:00 3.32577000 3.34186000 3.32274000 3.34382000 3.32864282 0.00631374 5957 1517587200 2018.02.02 16:00 3.34191000 3.34870000 3.33956000 3.34950000 3.33055303 0.00837227 6941 1517590800 2018.02.02 17:00 3.34857000 3.34708000 3.34661000 3.35506000 3.33212703 0.00951447 6800 1517594400 2018.02.02 18:00 3.34710000 3.34680000 3.34295000 3.34785000 3.33352445 0.01014220 5084 1517598000 2018.02.02 19:00 3.34675000 3.34085000 3.33815000 3.34695000 3.33422212 0.01013313 3977 1517601600 2018.02.02 20:00 3.34075000 3.34235000 3.33515000 3.34325000 3.33499621 0.01011877 2288 1517605200 2018.02.02 21:00 3.34255000 3.34845000 3.34195000 3.34915000 3.33627752 0.01036621 2206 1517608800 2018.02.02 22:00 3.34845000 3.34486000 3.34405000 3.34920000 3.33709490 0.01040077 2134 1517612400 2018.02.02 23:00 3.34486000 3.34785000 3.34455000 3.34825000 3.33811920 0.01055812 869 1517788800 2018.02.05 00:00 3.34905000 3.35205000 3.34725000 3.35235000 3.33944594 0.01095811 632 1517792400 2018.02.05 01:00 3.35205000 3.34815000 3.34595000 3.35405000 3.34027490 0.01076138 845 1517796000 2018.02.05 02:00 3.34825000 3.34575000 3.34565000 3.34985000 3.34079634 0.01043056 832 1517799600 2018.02.05 03:00 3.34585000 3.34665000 3.34545000 3.34855000 3.34135383 0.00998723 752 1517803200 2018.02.05 04:00 3.34655000 3.34475000 3.34435000 3.34875000 3.34167727 0.00936751 709 1517806800 2018.02.05 05:00 3.34485000 3.34595000 3.34315000 3.34615000 3.34208420 0.00803084 604 1517810400 2018.02.05 06:00 3.34585000 3.34515000 3.34455000 3.34625000 3.34237618 0.00740371 553 1517814000 2018.02.05 07:00 3.34515000 3.34385000 3.34305000 3.34625000 3.34251654 0.00704155 654 1517817600 2018.02.05 08:00 3.34385000 3.34445000 3.34335000 3.34725000 3.34270068 0.00635633 1561 1517821200 2018.02.05 09:00 3.34445000 3.34495000 3.34066000 3.34795000 3.34291490 0.00536332 3568 1517824800 2018.02.05 10:00 3.34505000 3.33615000 3.33425000 3.34548000 3.34227063 0.00449746 5034 1517828400 2018.02.05 11:00 3.33605000 3.33665000 3.33279000 3.33825000 3.34173533 0.00500839 3967 1517832000 2018.02.05 12:00 3.33655000 3.33567000 3.33317000 3.33781000 3.34115768 0.00528526 3042 1517835600 2018.02.05 13:00 3.33569000 3.33771000 3.33396000 3.33812000 3.34082933 0.00535886 3705 1517839200 2018.02.05 14:00 3.33770000 3.34316000 3.33689000 3.34335000 3.34105130 0.00509415 4471 1517842800 2018.02.05 15:00 3.34310000 3.33780000 3.33494000 3.34507000 3.34074165 0.00530679 4797 1517846400 2018.02.05 16:00 3.33787000 3.33944000 3.33671000 3.34401000 3.34061768 0.00536747 6198 1517850000 2018.02.05 17:00 3.34065000 3.34043000 3.33617000 3.34376000 3.34059981 0.00508254 5726 1517853600 2018.02.05 18:00 3.34040000 3.34233000 3.33786000 3.34545000 3.34076459 0.00493243 3471 1517857200 2018.02.05 19:00 3.34225000 3.33785000 3.33748000 3.34505000 3.34048701 0.00482215 2491 1517860800 2018.02.05 20:00 3.33795000 3.34054000 3.33785000 3.34335000 3.34049206 0.00406868 2718 1517864400 2018.02.05 21:00 3.34054000 3.34984000 3.34054000 3.35105000 3.34138234 0.00402264 2268 1517868000 2018.02.05 22:00 3.34984000 3.35685000 3.34475000 3.35685000 3.34285545 0.00510317 6405 1517871600 2018.02.05 23:00 3.35695000 3.36205000 3.35505000 3.36305000 3.34468350 0.00674826 3062 1517875200 2018.02.06 00:00 3.36075000 3.35905000 3.35615000 3.36225000 3.34605174 0.00772132 1347 1517878800 2018.02.06 01:00 3.35935000 3.36231000 3.35757000 3.36276000 3.34760014 0.00889231 1136 1517882400 2018.02.06 02:00 3.36267000 3.35875000 3.35795000 3.36303000 3.34866203 0.00951814 1253 1517886000 2018.02.06 03:00 3.35865000 3.36095000 3.35735000 3.36255000 3.34983232 0.01018705 1268 1517889600 2018.02.06 04:00 3.36085000 3.36309000 3.36045000 3.36635000 3.35109495 0.01091601 2608 1517893200 2018.02.06 05:00 3.36309000 3.36535000 3.36170000 3.36625000 3.35245258 0.01169905 1626 1517896800 2018.02.06 06:00 3.36535000 3.36889000 3.36285000 3.37005000 3.35401805 0.01214166 1636 1517900400 2018.02.06 07:00 3.36878000 3.36435000 3.36395000 3.36885000 3.35500204 0.01199800 1319 1517904000 2018.02.06 08:00 3.36425000 3.36255000 3.36045000 3.36745000 3.35572089 0.01148876 2789 1517907600 2018.02.06 09:00 3.36255000 3.35281000 3.35253000 3.36405000 3.35544367 0.01072364 6392 1517911200 2018.02.06 10:00 3.35275000 3.34232000 3.33985000 3.35425000 3.35419379 0.01060476 6086 1517914800 2018.02.06 11:00 3.34223000 3.34955000 3.34150000 3.35295000 3.35375153 0.01000473 5511 1517918400 2018.02.06 12:00 3.34955000 3.34862000 3.34595000 3.35297000 3.35326281 0.00959512 4370 1517922000 2018.02.06 13:00 3.34864000 3.36140000 3.34730000 3.36266000 3.35403778 0.00918252 4537 1517925600 2018.02.06 14:00 3.36152000 3.37426000 3.36135000 3.37562000 3.35596371 0.00948395 6128 1517929200 2018.02.06 15:00 3.37415000 3.37516000 3.37305000 3.38240000 3.35779193 0.00918938 6805 1517932800 2018.02.06 16:00 3.37503000 3.37495000 3.36926000 3.38176000 3.35942603 0.00880889 6216 1517936400 2018.02.06 17:00 3.37495000 3.37720000 3.37144000 3.38571000 3.36111879 0.00910335 6273 1517940000 2018.02.06 18:00 3.37715000 3.36272000 3.36160000 3.37936000 3.36127128 0.00904135 4900 1517943600 2018.02.06 19:00 3.36265000 3.35353000 3.34905000 3.36495000 3.36053402 0.00928271 4311 1517947200 2018.02.06 20:00 3.35335000 3.35390000 3.35179000 3.35748000 3.35990221 0.00948931 1588 1517950800 2018.02.06 21:00 3.35385000 3.35405000 3.35299000 3.35672000 3.35934485 0.00965655 928 1517954400 2018.02.06 22:00 3.35426000 3.35775000 3.35118000 3.35815000 3.35919296 0.00969206 1076 1517958000 2018.02.06 23:00 3.35775000 3.35695000 3.35545000 3.35830000 3.35897935 0.00973848 1146 1517961600 2018.02.07 00:00 3.35605000 3.35585000 3.35315000 3.35765000 3.35868131 0.00977458 1198 1517965200 2018.02.07 01:00 3.35605000 3.35575000 3.35475000 3.35755000 3.35840214 0.00972801 1254 1517968800 2018.02.07 02:00 3.35585000 3.35295000 3.35105000 3.35682000 3.35788289 0.00958410 1181 1517972400 2018.02.07 03:00 3.35285000 3.35205000 3.35156000 3.35525000 3.35732738 0.00962804 828 1517976000 2018.02.07 04:00 3.35215000 3.35365000 3.35175000 3.35485000 3.35697715 0.00963302 616 1517979600 2018.02.07 05:00 3.35355000 3.35305000 3.35135000 3.35355000 3.35660314 0.00968580 618 1517983200 2018.02.07 06:00 3.35295000 3.35345000 3.35135000 3.35385000 3.35630284 0.00924904 432 1517986800 2018.02.07 07:00 3.35345000 3.35275000 3.35255000 3.35465000 3.35596447 0.00926473 542 1517990400 2018.02.07 08:00 3.35285000 3.35073000 3.35045000 3.35655000 3.35546595 0.00937486 1902 1517994000 2018.02.07 09:00 3.35118000 3.35590000 3.34743000 3.35735000 3.35550729 0.00926608 4076 1517997600 2018.02.07 10:00 3.35590000 3.35684000 3.35475000 3.36201000 3.35563421 0.00823162 4804 1518001200 2018.02.07 11:00 3.35686000 3.36773000 3.35578000 3.36788000 3.35678619 0.00726904 4176 1518004800 2018.02.07 12:00 3.36774000 3.37347000 3.36569000 3.37378000 3.35837513 0.00710448 3958 1518008400 2018.02.07 13:00 3.37351000 3.36635000 3.36495000 3.37367000 3.35913464 0.00621648 3669 1518012000 2018.02.07 14:00 3.36635000 3.36987000 3.36606000 3.37123000 3.36015705 0.00696440 3355 1518015600 2018.02.07 15:00 3.36970000 3.37215000 3.36782000 3.37449000 3.36129924 0.00769011 4366 1518019200 2018.02.07 16:00 3.37205000 3.36983000 3.36848000 3.37654000 3.36211169 0.00802148 4876 1518022800 2018.02.07 17:00 3.36980000 3.38518000 3.36942000 3.38890000 3.36430867 0.00995571 5919 1518026400 2018.02.07 18:00 3.38516000 3.39016000 3.38049000 3.39115000 3.36677071 0.01211042 4919 1518030000 2018.02.07 19:00 3.39015000 3.39555000 3.38795000 3.39925000 3.36951159 0.01431990 4124 1518033600 2018.02.07 20:00 3.39545000 3.39845000 3.39495000 3.40225000 3.37226763 0.01621530 2070 1518037200 2018.02.07 21:00 3.39845000 3.39495000 3.39265000 3.40056000 3.37442786 0.01723457 2024 1518040800 2018.02.07 22:00 3.39505000 3.39957000 3.39315000 3.40016000 3.37682235 0.01815802 2063 1518044400 2018.02.07 23:00 3.39957000 3.39865000 3.39595000 3.40044000 3.37890117 0.01853169 1585 1518048000 2018.02.08 00:00 3.39815000 3.40165000 3.39675000 3.40205000 3.38106772 0.01891178 1486 1518051600 2018.02.08 01:00 3.40165000 3.39774000 3.39774000 3.40175000 3.38265556 0.01860111 940 1518055200 2018.02.08 02:00 3.39774000 3.39737000 3.39583000 3.39854000 3.38405694 0.01800838 916 1518058800 2018.02.08 03:00 3.39702000 3.39796000 3.39595000 3.39966000 3.38538104 0.01709232 708 1518062400 2018.02.08 04:00 3.39796000 3.39625000 3.39506000 3.39885000 3.38641618 0.01553603 727 1518066000 2018.02.08 05:00 3.39625000 3.39676000 3.39310000 3.39676000 3.38740130 0.01418831 1204 1518069600 2018.02.08 06:00 3.39689000 3.40055000 3.39419000 3.40155000 3.38865356 0.01272971 1290 1518073200 2018.02.08 07:00 3.40055000 3.39673000 3.39649000 3.40085000 3.38942274 0.01191637 940 1518076800 2018.02.08 08:00 3.39673000 3.39985000 3.39475000 3.40035000 3.39041582 0.01148966 2028 1518080400 2018.02.08 09:00 3.39985000 3.39825000 3.38789000 3.39995000 3.39116193 0.01014948 4131 1518084000 2018.02.08 10:00 3.39810000 3.40828000 3.39685000 3.40984000 3.39279222 0.00926344 5181 1518087600 2018.02.08 11:00 3.40833000 3.41184000 3.40828000 3.41395000 3.39460630 0.00845430 4624 1518091200 2018.02.08 12:00 3.41180000 3.40624000 3.40574000 3.41357000 3.39571427 0.00631894 4344 1518094800 2018.02.08 13:00 3.40623000 3.40807000 3.40545000 3.41060000 3.39689100 0.00582372 4041 1518098400 2018.02.08 14:00 3.40808000 3.40615000 3.40230000 3.41515000 3.39777281 0.00550216 6316 1518102000 2018.02.08 15:00 3.40598000 3.39635000 3.39546000 3.40638000 3.39763731 0.00555948 6981 1518105600 2018.02.08 16:00 3.39630000 3.39721000 3.38986000 3.39727000 3.39759661 0.00557856 6217 1518109200 2018.02.08 17:00 3.39722000 3.40850000 3.39656000 3.41295000 3.39863503 0.00550564 7040 1518112800 2018.02.08 18:00 3.40832000 3.42085000 3.40482000 3.42095000 3.40075074 0.00663856 6866 1518116400 2018.02.08 19:00 3.42095000 3.41950000 3.41725000 3.42395000 3.40253638 0.00744937 6604 1518120000 2018.02.08 20:00 3.41950000 3.41115000 3.40895000 3.42145000 3.40335673 0.00760238 3394 1518123600 2018.02.08 21:00 3.41115000 3.41467000 3.41115000 3.41595000 3.40443418 0.00781300 1735 1518127200 2018.02.08 22:00 3.41467000 3.42269000 3.41442000 3.42292000 3.40617283 0.00855356 1630 1518130800 2018.02.08 23:00 3.42244000 3.42195000 3.42035000 3.42295000 3.40767542 0.00904059 927 1518134400 2018.02.09 00:00 3.42175000 3.42135000 3.42025000 3.42265000 3.40897776 0.00919249 707 1518138000 2018.02.09 01:00 3.42115000 3.41815000 3.41725000 3.42195000 3.40985131 0.00901339 600 1518141600 2018.02.09 02:00 3.41805000 3.41965000 3.41755000 3.42135000 3.41078452 0.00903417 843 1518145200 2018.02.09 03:00 3.41964000 3.42065000 3.41725000 3.42105000 3.41172409 0.00871881 900 1518148800 2018.02.09 04:00 3.42063000 3.42065000 3.41945000 3.42486000 3.41257417 0.00849542 1000 1518152400 2018.02.09 05:00 3.42065000 3.42015000 3.41885000 3.42115000 3.41329568 0.00797967 813 1518156000 2018.02.09 06:00 3.42015000 3.42105000 3.41976000 3.42157000 3.41403419 0.00802653 503 1518159600 2018.02.09 07:00 3.42115000 3.42045000 3.41925000 3.42275000 3.41464522 0.00810648 758 1518163200 2018.02.09 08:00 3.42055000 3.41285000 3.41255000 3.42208000 3.41447424 0.00790754 1369 1518166800 2018.02.09 09:00 3.41311000 3.40523000 3.40440000 3.41397000 3.41359384 0.00814749 5074 1518170400 2018.02.09 10:00 3.40520000 3.41526000 3.40520000 3.41599000 3.41375252 0.00794965 4874 1518174000 2018.02.09 11:00 3.41515000 3.42643000 3.41399000 3.42841000 3.41495990 0.00706405 4630 1518177600 2018.02.09 12:00 3.42641000 3.41714000 3.41703000 3.42651000 3.41516753 0.00576203 4099 1518181200 2018.02.09 13:00 3.41720000 3.42378000 3.41587000 3.42662000 3.41598776 0.00544037 4508 1518184800 2018.02.09 14:00 3.42380000 3.42074000 3.41991000 3.42884000 3.41644036 0.00522663 4791 1518188400 2018.02.09 15:00 3.42073000 3.41010000 3.40922000 3.42105000 3.41583651 0.00559953 5756 1518192000 2018.02.09 16:00 3.41012000 3.41405000 3.41012000 3.41774000 3.41566637 0.00559466 5156 1518195600 2018.02.09 17:00 3.41405000 3.41887000 3.41254000 3.42042000 3.41597148 0.00548556 5339 1518199200 2018.02.09 18:00 3.41895000 3.42980000 3.41835000 3.43255000 3.41728848 0.00560153 6011 1518202800 2018.02.09 19:00 3.42945000 3.43237000 3.42635000 3.43455000 3.41872482 0.00612839 4983 1518206400 2018.02.09 20:00 3.43259000 3.43087000 3.42868000 3.43646000 3.41988150 0.00657110 1486 1518210000 2018.02.09 21:00 3.43063000 3.42303000 3.41955000 3.43138000 3.42018136 0.00659169 1110 1518213600 2018.02.09 22:00 3.42325000 3.41876000 3.41565000 3.42404000 3.42004599 0.00659824 1001 1518217200 2018.02.09 23:00 3.41835000 3.41145000 3.40915000 3.41915000 3.41922732 0.00687294 907 1518393600 2018.02.12 00:00 3.41295000 3.41265000 3.41255000 3.41605000 3.41860091 0.00705138 305 1518397200 2018.02.12 01:00 3.41255000 3.41242000 3.41007000 3.41316000 3.41801225 0.00722285 1487 1518400800 2018.02.12 02:00 3.41095000 3.41130000 3.41070000 3.41490000 3.41737299 0.00740517 941 1518404400 2018.02.12 03:00 3.41130000 3.40825000 3.40622000 3.41198000 3.41650414 0.00774371 854 1518408000 2018.02.12 04:00 3.40825000 3.40751000 3.40685000 3.41009000 3.41564755 0.00811066 605 1518411600 2018.02.12 05:00 3.40751000 3.40383000 3.40325000 3.40835000 3.41452207 0.00852169 683 1518415200 2018.02.12 06:00 3.40383000 3.40186000 3.40122000 3.40385000 3.41331616 0.00935208 552 1518418800 2018.02.12 07:00 3.40190000 3.40352000 3.40190000 3.40585000 3.41238319 0.00942448 582 1518422400 2018.02.12 08:00 3.40352000 3.40295000 3.40127000 3.40625000 3.41148479 0.00987309 1582 1518426000 2018.02.12 09:00 3.40295000 3.40955000 3.39948000 3.40965000 3.41130053 0.00954667 3887 1518429600 2018.02.12 10:00 3.40965000 3.40944000 3.40520000 3.41340000 3.41112333 0.00936554 4594 1518433200 2018.02.12 11:00 3.40927000 3.41171000 3.40658000 3.41202000 3.41117921 0.00934839 3762 1518436800 2018.02.12 12:00 3.41166000 3.40469000 3.40404000 3.41235000 3.41056119 0.00959254 3833 1518440400 2018.02.12 13:00 3.40463000 3.40391000 3.40247000 3.40573000 3.40992774 0.00967606 3324 1518444000 2018.02.12 14:00 3.40385000 3.40523000 3.40380000 3.40931000 3.40948034 0.00873963 3534 1518447600 2018.02.12 15:00 3.40514000 3.41190000 3.40254000 3.41325000 3.40971078 0.00708373 4010 1518451200 2018.02.12 16:00 3.41185000 3.40239000 3.40184000 3.41385000 3.40901356 0.00545104 4872 1518454800 2018.02.12 17:00 3.40243000 3.39869000 3.39610000 3.40583000 3.40803037 0.00483814 5210 1518458400 2018.02.12 18:00 3.39872000 3.40165000 3.39804000 3.40275000 3.40742271 0.00430046 3448 1518462000 2018.02.12 19:00 3.40155000 3.39455000 3.39405000 3.40165000 3.40619674 0.00487214 1916 1518465600 2018.02.12 20:00 3.39455000 3.39265000 3.39065000 3.39465000 3.40490657 0.00539905 1341 1518469200 2018.02.12 21:00 3.39265000 3.39205000 3.39075000 3.39365000 3.40368214 0.00579488 704 1518472800 2018.02.12 22:00 3.39195000 3.39115000 3.38785000 3.39215000 3.40248860 0.00616662 1059 1518476400 2018.02.12 23:00 3.39115000 3.39045000 3.38945000 3.39228000 3.40134207 0.00661600 819 1518480000 2018.02.13 00:00 3.39005000 3.38935000 3.38885000 3.39045000 3.40019997 0.00705382 245 1518483600 2018.02.13 01:00 3.38935000 3.38695000 3.38525000 3.38985000 3.39893806 0.00771679 792 1518487200 2018.02.13 02:00 3.38695000 3.39095000 3.38685000 3.39105000 3.39817730 0.00800187 591 1518490800 2018.02.13 03:00 3.39105000 3.38895000 3.38825000 3.39125000 3.39729851 0.00830688 606 1518494400 2018.02.13 04:00 3.38885000 3.38985000 3.38865000 3.39145000 3.39658913 0.00849174 521 1518498000 2018.02.13 05:00 3.38975000 3.38945000 3.38795000 3.39065000 3.39590921 0.00822709 494 1518501600 2018.02.13 06:00 3.38945000 3.38595000 3.38585000 3.38945000 3.39496071 0.00804962 557 1518505200 2018.02.13 07:00 3.38605000 3.38355000 3.38295000 3.38735000 3.39387398 0.00761103 708 1518508800 2018.02.13 08:00 3.38345000 3.38295000 3.38035000 3.38385000 3.39283360 0.00765615 1662 1518512400 2018.02.13 09:00 3.38298000 3.38535000 3.37965000 3.38615000 3.39212088 0.00745660 4040 1518516000 2018.02.13 10:00 3.38535000 3.38876000 3.38179000 3.39013000 3.39180079 0.00689344 4929 1518519600 2018.02.13 11:00 3.38878000 3.39166000 3.38630000 3.39169000 3.39178738 0.00522462 4676 1518523200 2018.02.13 12:00 3.39165000 3.37935000 3.37789000 3.39243000 3.39060287 0.00508911 4563 1518526800 2018.02.13 13:00 3.37925000 3.38270000 3.37809000 3.38332000 3.38985022 0.00487599 3271 1518530400 2018.02.13 14:00 3.38273000 3.38295000 3.37893000 3.38315000 3.38919305 0.00414318 3452 1518534000 2018.02.13 15:00 3.38273000 3.38225000 3.38185000 3.38925000 3.38853181 0.00401984 4218 1518537600 2018.02.13 16:00 3.38222000 3.37727000 3.37673000 3.38358000 3.38745926 0.00431824 5001 1518541200 2018.02.13 17:00 3.37724000 3.37539000 3.37236000 3.37911000 3.38630980 0.00472176 5776 1518544800 2018.02.13 18:00 3.37546000 3.37035000 3.36943000 3.37656000 3.38478982 0.00559834 3525 1518548400 2018.02.13 19:00 3.37025000 3.37305000 3.36915000 3.37405000 3.38367174 0.00598185 1586 1518552000 2018.02.13 20:00 3.37305000 3.37385000 3.37055000 3.37455000 3.38273634 0.00622536 1329 1518555600 2018.02.13 21:00 3.37385000 3.37285000 3.37176000 3.37501000 3.38179478 0.00655392 1411 1518559200 2018.02.13 22:00 3.37282000 3.37053000 3.36818000 3.37308000 3.38072195 0.00673093 1101 1518562800 2018.02.13 23:00 3.37029000 3.37185000 3.36972000 3.37291000 3.37987700 0.00679612 517 1518566400 2018.02.14 00:00 3.36975000 3.37185000 3.36915000 3.37235000 3.37911252 0.00667756 1048 1518570000 2018.02.14 01:00 3.37195000 3.37185000 3.37015000 3.37265000 3.37842085 0.00646630 640 1518573600 2018.02.14 02:00 3.37185000 3.37449000 3.36975000 3.37585000 3.37804649 0.00629944 964 1518577200 2018.02.14 03:00 3.37449000 3.37266000 3.37240000 3.37550000 3.37753349 0.00627872 878 1518580800 2018.02.14 04:00 3.37266000 3.36778000 3.36395000 3.37267000 3.37660458 0.00650273 1246 1518584400 2018.02.14 05:00 3.36778000 3.36486000 3.36434000 3.36877000 3.37548605 0.00669648 527 1518588000 2018.02.14 06:00 3.36498000 3.36668000 3.36393000 3.36725000 3.37464738 0.00627006 315 1518591600 2018.02.14 07:00 3.36681000 3.36755000 3.36515000 3.36775000 3.37397144 0.00512582 671 1518595200 2018.02.14 08:00 3.36755000 3.36749000 3.36549000 3.37085000 3.37335416 0.00509919 1521 1518598800 2018.02.14 09:00 3.36759000 3.36935000 3.36645000 3.37095000 3.37297281 0.00466215 2577 1518602400 2018.02.14 10:00 3.36935000 3.37055000 3.36565000 3.37169000 3.37274207 0.00405995 3894 1518606000 2018.02.14 11:00 3.37055000 3.37555000 3.36909000 3.37833000 3.37300949 0.00363394 3429 1518609600 2018.02.14 12:00 3.37535000 3.37467000 3.37411000 3.37860000 3.37316763 0.00361189 3339 1518613200 2018.02.14 13:00 3.37473000 3.37831000 3.37428000 3.37850000 3.37365738 0.00402298 2836 1518616800 2018.02.14 14:00 3.37832000 3.38002000 3.37721000 3.38106000 3.37426335 0.00450472 2663 1518620400 2018.02.14 15:00 3.37991000 3.39412000 3.37524000 3.40564000 3.37615446 0.00699154 8226 1518624000 2018.02.14 16:00 3.39401000 3.38765000 3.38400000 3.39623000 3.37724927 0.00788429 7372 1518627600 2018.02.14 17:00 3.38775000 3.36108000 3.35905000 3.38775000 3.37570934 0.00796115 8701 1518631200 2018.02.14 18:00 3.36101000 3.36285000 3.35615000 3.36385000 3.37448464 0.00800587 5632 1518634800 2018.02.14 19:00 3.36295000 3.35345000 3.35285000 3.36545000 3.37248134 0.00885932 3452 1518638400 2018.02.14 20:00 3.35335000 3.35035000 3.34525000 3.35365000 3.37037359 0.00996613 2103 1518642000 2018.02.14 21:00 3.35035000 3.34332000 3.34244000 3.35117000 3.36779706 0.01166560 1538 1518645600 2018.02.14 22:00 3.34332000 3.33458000 3.33458000 3.34408000 3.36463353 0.01396023 1443 1518649200 2018.02.14 23:00 3.33458000 3.33525000 3.33364000 3.33695000 3.36183510 0.01569224 763 1518652800 2018.02.15 00:00 3.33455000 3.33465000 3.33225000 3.33585000 3.35924604 0.01724408 1397 1518656400 2018.02.15 01:00 3.33485000 3.33075000 3.33035000 3.33655000 3.35653213 0.01892654 708 1518660000 2018.02.15 02:00 3.33085000 3.33435000 3.33035000 3.33605000 3.35441955 0.01995062 867 1518663600 2018.02.15 03:00 3.33445000 3.33265000 3.32925000 3.33504000 3.35234626 0.02084529 830 1518667200 2018.02.15 04:00 3.33275000 3.33325000 3.33065000 3.33435000 3.35052757 0.02146944 652 1518670800 2018.02.15 05:00 3.33345000 3.33305000 3.33265000 3.33495000 3.34886304 0.02182270 564 1518674400 2018.02.15 06:00 3.33305000 3.33365000 3.33085000 3.33415000 3.34741418 0.02188349 594 1518678000 2018.02.15 07:00 3.33365000 3.33135000 3.33095000 3.33425000 3.34588426 0.02157365 510 1518681600 2018.02.15 08:00 3.33145000 3.33165000 3.33015000 3.33335000 3.34452861 0.02106917 1603 1518685200 2018.02.15 09:00 3.33155000 3.32435000 3.31818000 3.33202000 3.34260684 0.02042091 6341 1518688800 2018.02.15 10:00 3.32445000 3.32785000 3.32349000 3.33085000 3.34120143 0.01903755 5686 1518692400 2018.02.15 11:00 3.32775000 3.32595000 3.32215000 3.32973000 3.33974891 0.01526284 4235 1518696000 2018.02.15 12:00 3.32595000 3.32880000 3.32528000 3.33056000 3.33870616 0.01095028 3247 1518699600 2018.02.15 13:00 3.32879000 3.33374000 3.32737000 3.33505000 3.33823319 0.00967365 4007 1518703200 2018.02.15 14:00 3.33365000 3.33199000 3.32869000 3.33612000 3.33763860 0.00780029 4167 1518706800 2018.02.15 15:00 3.33192000 3.33101000 3.32340000 3.33354000 3.33700730 0.00672634 5486 1518710400 2018.02.15 16:00 3.33103000 3.32555000 3.32549000 3.33324000 3.33591613 0.00573779 5007 1518714000 2018.02.15 17:00 3.32550000 3.33480000 3.32357000 3.33507000 3.33580983 0.00541367 6262 1518717600 2018.02.15 18:00 3.33491000 3.33115000 3.32794000 3.33550000 3.33536604 0.00514807 3519 1518721200 2018.02.15 19:00 3.33105000 3.33470000 3.32978000 3.33955000 3.33530261 0.00509976 2901 1518724800 2018.02.15 20:00 3.33470000 3.32715000 3.32619000 3.33486000 3.33452617 0.00480161 1365 1518728400 2018.02.15 21:00 3.32715000 3.32200000 3.32200000 3.32772000 3.33333320 0.00467805 883 1518732000 2018.02.15 22:00 3.32223000 3.32186000 3.32017000 3.32320000 3.33224051 0.00468417 1741 1518735600 2018.02.15 23:00 3.32186000 3.32105000 3.32055000 3.32451000 3.33117475 0.00479012 1042 1518739200 2018.02.16 00:00 3.32085000 3.32195000 3.31965000 3.32305000 3.33029620 0.00483457 1296 1518742800 2018.02.16 01:00 3.32215000 3.32261000 3.32115000 3.32388000 3.32956418 0.00483252 604 1518746400 2018.02.16 02:00 3.32261000 3.32221000 3.32158000 3.32423000 3.32886379 0.00478981 871 1518750000 2018.02.16 03:00 3.32221000 3.31995000 3.31955000 3.32245000 3.32801485 0.00491827 645 1518753600 2018.02.16 04:00 3.31995000 3.31335000 3.31165000 3.32145000 3.32661820 0.00555754 1263 1518757200 2018.02.16 05:00 3.31345000 3.31335000 3.31294000 3.31665000 3.32535456 0.00619120 616 1518760800 2018.02.16 06:00 3.31335000 3.31215000 3.31095000 3.31515000 3.32409699 0.00684388 1162 1518764400 2018.02.16 07:00 3.31205000 3.31435000 3.31135000 3.31575000 3.32316870 0.00724184 946 1518768000 2018.02.16 08:00 3.31455000 3.31565000 3.31275000 3.31645000 3.32245263 0.00739684 1220 1518771600 2018.02.16 09:00 3.31576000 3.31795000 3.31208000 3.31845000 3.32202381 0.00705593 3776 1518775200 2018.02.16 10:00 3.31795000 3.31060000 3.30955000 3.32020000 3.32093583 0.00719429 5019 1518778800 2018.02.16 11:00 3.31065000 3.31669000 3.30874000 3.31677000 3.32053147 0.00691105 4211 1518782400 2018.02.16 12:00 3.31662000 3.32924000 3.31601000 3.32995000 3.32136085 0.00706944 4730 1518786000 2018.02.16 13:00 3.32920000 3.33380000 3.32893000 3.33432000 3.32254553 0.00712271 4057 1518789600 2018.02.16 14:00 3.33379000 3.33425000 3.33349000 3.34085000 3.32366024 0.00761757 5066 1518793200 2018.02.16 15:00 3.33422000 3.34140000 3.33357000 3.34230000 3.32534974 0.00880675 5610 1518796800 2018.02.16 16:00 3.34139000 3.34220000 3.34056000 3.34752000 3.32695453 0.01019113 5786 1518800400 2018.02.16 17:00 3.34228000 3.34139000 3.33698000 3.34785000 3.32832934 0.01117987 5111 1518804000 2018.02.16 18:00 3.34138000 3.34595000 3.33615000 3.34630000 3.33000749 0.01241269 4144 1518807600 2018.02.16 19:00 3.34585000 3.34375000 3.34005000 3.34745000 3.33131630 0.01313973 2838 1518811200 2018.02.16 20:00 3.34365000 3.35127000 3.34360000 3.35147000 3.33321666 0.01441489 2479 1518814800 2018.02.16 21:00 3.35106000 3.34982000 3.34941000 3.35606000 3.33479793 0.01527980 1832 1518818400 2018.02.16 22:00 3.34935000 3.35069000 3.34864000 3.35211000 3.33631146 0.01597888 1441 1518822000 2018.02.16 23:00 3.35069000 3.34715000 3.34665000 3.35105000 3.33734370 0.01610367 624 1518998400 2018.02.19 00:00 3.34893000 3.34705000 3.34215000 3.34895000 3.33826811 0.01562880 574 1519002000 2018.02.19 01:00 3.34695000 3.34755000 3.34505000 3.34785000 3.33915210 0.01499028 677 1519005600 2018.02.19 02:00 3.34765000 3.34426000 3.34266000 3.34795000 3.33963857 0.01387866 625 1519009200 2018.02.19 03:00 3.34426000 3.34236000 3.34218000 3.34453000 3.33989775 0.01273222 587 1519012800 2018.02.19 04:00 3.34236000 3.34494000 3.34236000 3.34495000 3.34037796 0.01161743 462 1519016400 2018.02.19 05:00 3.34494000 3.34557000 3.34416000 3.34641000 3.34087244 0.01054937 457 1519020000 2018.02.19 06:00 3.34575000 3.34739000 3.34506000 3.34837000 3.34149316 0.00813391 523 1519023600 2018.02.19 07:00 3.34727000 3.34875000 3.34635000 3.35015000 3.34218429 0.00592711 662 1519027200 2018.02.19 08:00 3.34885000 3.34668000 3.34645000 3.35005000 3.34261245 0.00506926 720 1519030800 2018.02.19 09:00 3.34716000 3.34625000 3.34568000 3.35376000 3.34295889 0.00454329 2874 1519034400 2018.02.19 10:00 3.34615000 3.34695000 3.34132000 3.34864000 3.34333899 0.00392762 4098 1519038000 2018.02.19 11:00 3.34705000 3.34145000 3.33911000 3.34705000 3.34315909 0.00405364 3702 1519041600 2018.02.19 12:00 3.34145000 3.33671000 3.33666000 3.34352000 3.34254489 0.00469921 3297 1519045200 2018.02.19 13:00 3.33667000 3.33505000 3.33301000 3.33997000 3.34183109 0.00543355 3432 1519048800 2018.02.19 14:00 3.33505000 3.34113000 3.33355000 3.34277000 3.34176432 0.00539994 2985 1519052400 2018.02.19 15:00 3.34108000 3.35020000 3.34013000 3.35057000 3.34256772 0.00520242 4857 1519056000 2018.02.19 16:00 3.35028000 3.34694000 3.34545000 3.35093000 3.34298413 0.00470057 3209 1519059600 2018.02.19 17:00 3.34695000 3.33781000 3.33714000 3.34749000 3.34249135 0.00480362 3679 1519063200 2018.02.19 18:00 3.33793000 3.33155000 3.33058000 3.33941000 3.34144932 0.00543006 2234 1519066800 2018.02.19 19:00 3.33155000 3.33037000 3.32865000 3.33335000 3.34039415 0.00618663 991 1519070400 2018.02.19 20:00 3.33038000 3.33085000 3.32945000 3.33201000 3.33948518 0.00667909 755 1519074000 2018.02.19 21:00 3.33075000 3.33145000 3.32965000 3.33155000 3.33871992 0.00692822 271 1519077600 2018.02.19 22:00 3.33145000 3.33015000 3.32985000 3.33155000 3.33790374 0.00734287 135 1519081200 2018.02.19 23:00 3.33025000 3.33115000 3.32975000 3.33125000 3.33726053 0.00764213 93 1519084800 2018.02.20 00:00 3.33115000 3.33155000 3.32945000 3.33242000 3.33671667 0.00772684 599 1519088400 2018.02.20 01:00 3.33145000 3.33375000 3.32995000 3.33515000 3.33643413 0.00758194 582 1519092000 2018.02.20 02:00 3.33375000 3.33205000 3.33085000 3.33475000 3.33601659 0.00734576 626 1519095600 2018.02.20 03:00 3.33215000 3.33535000 3.33205000 3.33785000 3.33595311 0.00678611 827 1519099200 2018.02.20 04:00 3.33535000 3.33805000 3.33445000 3.33875000 3.33615281 0.00633753 763 1519102800 2018.02.20 05:00 3.33805000 3.33785000 3.33725000 3.33955000 3.33631445 0.00592611 604 1519106400 2018.02.20 06:00 3.33785000 3.33745000 3.33584000 3.33885000 3.33642260 0.00544039 918 1519110000 2018.02.20 07:00 3.33735000 3.33805000 3.33495000 3.33925000 3.33657759 0.00535359 849 1519113600 2018.02.20 08:00 3.33805000 3.34045000 3.33785000 3.34115000 3.33694639 0.00547062 1402 1519117200 2018.02.20 09:00 3.34045000 3.34937000 3.33705000 3.35065000 3.33812959 0.00626644 5185 1519120800 2018.02.20 10:00 3.34942000 3.35035000 3.34600000 3.35505000 3.33929344 0.00705105 4808 1519124400 2018.02.20 11:00 3.35045000 3.35965000 3.34963000 3.35995000 3.34123216 0.00862493 4432 1519128000 2018.02.20 12:00 3.35965000 3.36064000 3.35768000 3.36324000 3.34308052 0.01027133 4191 1519131600 2018.02.20 13:00 3.36061000 3.35701000 3.35555000 3.36357000 3.34440714 0.01120083 3951 1519135200 2018.02.20 14:00 3.35698000 3.35722000 3.35345000 3.36128000 3.34562741 0.01166575 3743 1519138800 2018.02.20 15:00 3.35719000 3.36633000 3.35709000 3.36788000 3.34759909 0.01274176 4851 1519142400 2018.02.20 16:00 3.36630000 3.35865000 3.35427000 3.36705000 3.34865156 0.01278600 5565 1519146000 2018.02.20 17:00 3.35875000 3.36139000 3.35698000 3.36224000 3.34986474 0.01289762 4846 1519149600 2018.02.20 18:00 3.36134000 3.35860000 3.35805000 3.36595000 3.35069667 0.01251449 3683 1519153200 2018.02.20 19:00 3.35865000 3.36165000 3.35705000 3.36335000 3.35173984 0.01223346 2251 1519156800 2018.02.20 20:00 3.36175000 3.36125000 3.36015000 3.36403000 3.35264557 0.01175641 1419 1519160400 2018.02.20 21:00 3.36118000 3.36235000 3.36025000 3.36295000 3.35356980 0.01134120 998 1519164000 2018.02.20 22:00 3.36245000 3.36196000 3.36091000 3.36365000 3.35436887 0.01053786 768 1519167600 2018.02.20 23:00 3.36198000 3.36185000 3.36145000 3.36281000 3.35508136 0.00983787 687 1519171200 2018.02.21 00:00 3.36105000 3.36265000 3.36075000 3.36345000 3.35580218 0.00924344 660 1519174800 2018.02.21 01:00 3.36275000 3.36265000 3.36219000 3.36475000 3.35645436 0.00843909 479 1519178400 2018.02.21 02:00 3.36275000 3.36269000 3.36005000 3.36375000 3.35704823 0.00734385 968 1519182000 2018.02.21 03:00 3.36269000 3.36215000 3.36140000 3.36450000 3.35753411 0.00596505 731 1519185600 2018.02.21 04:00 3.36215000 3.36295000 3.36029000 3.36305000 3.35804991 0.00448410 825 1519189200 2018.02.21 05:00 3.36295000 3.36400000 3.36227000 3.36575000 3.35861658 0.00391346 736 1519192800 2018.02.21 06:00 3.36405000 3.36606000 3.36295000 3.36685000 3.35932548 0.00331096 847 1519196400 2018.02.21 07:00 3.36595000 3.36555000 3.36472000 3.36735000 3.35991829 0.00319643 623 1519200000 2018.02.21 08:00 3.36565000 3.36175000 3.36175000 3.36585000 3.36009274 0.00311216 1105 1519203600 2018.02.21 09:00 3.36190000 3.37161000 3.36005000 3.37295000 3.36118962 0.00337666 3984 1519207200 2018.02.21 10:00 3.37182000 3.37215000 3.36692000 3.37417000 3.36223347 0.00361530 4612 1519210800 2018.02.21 11:00 3.37215000 3.36982000 3.36849000 3.37552000 3.36295599 0.00369810 4438 1519214400 2018.02.21 12:00 3.36983000 3.37121000 3.36898000 3.37466000 3.36374209 0.00384638 4052 1519218000 2018.02.21 13:00 3.37120000 3.37530000 3.36964000 3.37584000 3.36484284 0.00445396 3793 1519221600 2018.02.21 14:00 3.37532000 3.38006000 3.37080000 3.38039000 3.36629210 0.00531628 4698 1519225200 2018.02.21 15:00 3.38001000 3.37998000 3.37679000 3.38225000 3.36759571 0.00605550 5197 1519228800 2018.02.21 16:00 3.38004000 3.38182000 3.37645000 3.38352000 3.36895040 0.00676070 6453 1519232400 2018.02.21 17:00 3.38168000 3.38287000 3.38065000 3.38509000 3.37027608 0.00741380 5364 1519236000 2018.02.21 18:00 3.38286000 3.38825000 3.38003000 3.39107000 3.37198788 0.00840333 3925 1519239600 2018.02.21 19:00 3.38835000 3.38465000 3.38455000 3.38975000 3.37319380 0.00873757 1748 1519243200 2018.02.21 20:00 3.38465000 3.38495000 3.38235000 3.38668000 3.37431343 0.00896948 1746 1519246800 2018.02.21 21:00 3.38495000 3.39004000 3.37455000 3.39049000 3.37581120 0.00946143 3733 1519250400 2018.02.21 22:00 3.39004000 3.39343000 3.38977000 3.39715000 3.37748918 0.01002629 2173 1519254000 2018.02.21 23:00 3.39395000 3.39625000 3.39285000 3.39655000 3.37927593 0.01052703 731 1519257600 2018.02.22 00:00 3.39405000 3.39655000 3.39375000 3.39715000 3.38092108 0.01079974 1024 1519261200 2018.02.22 01:00 3.39655000 3.39722000 3.39565000 3.39728000 3.38247336 0.01092668 488 1519264800 2018.02.22 02:00 3.39722000 3.40043000 3.39716000 3.40295000 3.38418351 0.01122154 853 1519268400 2018.02.22 03:00 3.40043000 3.39935000 3.39801000 3.40275000 3.38562794 0.01109116 908 1519272000 2018.02.22 04:00 3.39945000 3.39945000 3.39815000 3.39995000 3.38694433 0.01026736 594 1519275600 2018.02.22 05:00 3.39955000 3.40035000 3.39905000 3.40145000 3.38822106 0.01017879 482 1519279200 2018.02.22 06:00 3.40045000 3.40135000 3.39995000 3.40155000 3.38947143 0.00998808 422 1519282800 2018.02.22 07:00 3.40145000 3.40055000 3.39885000 3.40145000 3.39052653 0.00928219 607 1519286400 2018.02.22 08:00 3.40065000 3.40445000 3.39905000 3.40535000 3.39185258 0.00868357 1218 1519290000 2018.02.22 09:00 3.40435000 3.40695000 3.40345000 3.41205000 3.39329043 0.00840134 3524 1519293600 2018.02.22 10:00 3.40683000 3.40575000 3.40485000 3.41254000 3.39447705 0.00822066 4815 1519297200 2018.02.22 11:00 3.40575000 3.40074000 3.39871000 3.40930000 3.39507353 0.00760563 4742 1519300800 2018.02.22 12:00 3.40075000 3.39950000 3.39706000 3.40276000 3.39549509 0.00699197 3728 1519304400 2018.02.22 13:00 3.39962000 3.40239000 3.39895000 3.40442000 3.39615175 0.00639706 3577 1519308000 2018.02.22 14:00 3.40228000 3.40681000 3.39500000 3.40699000 3.39716682 0.00629490 4674 1519311600 2018.02.22 15:00 3.40670000 3.39956000 3.39867000 3.40877000 3.39739474 0.00558181 6116 1519315200 2018.02.22 16:00 3.39954000 3.38981000 3.38757000 3.40021000 3.39667239 0.00546991 6245 1519318800 2018.02.22 17:00 3.38985000 3.38895000 3.38077000 3.39054000 3.39593692 0.00594900 6018 1519322400 2018.02.22 18:00 3.38890000 3.38945000 3.38735000 3.39206000 3.39531912 0.00645824 4080 1519326000 2018.02.22 19:00 3.38945000 3.38665000 3.38490000 3.39015000 3.39449349 0.00720237 2376 1519329600 2018.02.22 20:00 3.38665000 3.39085000 3.38585000 3.39175000 3.39414649 0.00743282 2193 1519333200 2018.02.22 21:00 3.39085000 3.39165000 3.38855000 3.39315000 3.39390873 0.00755604 1970 1519336800 2018.02.22 22:00 3.39155000 3.39310000 3.39065000 3.39475000 3.39383171 0.00745776 1165 1519340400 2018.02.22 23:00 3.39310000 3.38975000 3.38975000 3.39331000 3.39344297 0.00760633 899 1519344000 2018.02.23 00:00 3.38845000 3.38855000 3.38675000 3.39045000 3.39297698 0.00778775 780 1519347600 2018.02.23 01:00 3.38885000 3.39185000 3.38685000 3.39195000 3.39286965 0.00766472 747 1519351200 2018.02.23 02:00 3.39185000 3.39145000 3.39025000 3.39285000 3.39273444 0.00749005 620 1519354800 2018.02.23 03:00 3.39155000 3.39195000 3.39085000 3.39425000 3.39265973 0.00731420 706 1519358400 2018.02.23 04:00 3.39188000 3.39528000 3.39165000 3.39595000 3.39290928 0.00676460 789 1519362000 2018.02.23 05:00 3.39528000 3.39775000 3.39468000 3.39875000 3.39337030 0.00597810 733 1519365600 2018.02.23 06:00 3.39765000 3.39915000 3.39694000 3.40055000 3.39392075 0.00539158 539 1519369200 2018.02.23 07:00 3.39911000 3.39885000 3.39795000 3.40055000 3.39439020 0.00528677 596 1519372800 2018.02.23 08:00 3.39885000 3.40195000 3.39731000 3.40305000 3.39511018 0.00549256 1311 1519376400 2018.02.23 09:00 3.40205000 3.39662000 3.39591000 3.40411000 3.39525398 0.00528892 3190 1519380000 2018.02.23 10:00 3.39659000 3.39015000 3.38955000 3.39958000 3.39476788 0.00456119 4131 1519383600 2018.02.23 11:00 3.39015000 3.39060000 3.38915000 3.39266000 3.39437094 0.00436520 3574 1519387200 2018.02.23 12:00 3.39065000 3.38999000 3.38541000 3.39095000 3.39395371 0.00421625 3053 1519390800 2018.02.23 13:00 3.38997000 3.38739000 3.38693000 3.39330000 3.39332859 0.00417596 3359 1519394400 2018.02.23 14:00 3.38734000 3.39053000 3.38595000 3.39073000 3.39306206 0.00410069 3632 1519398000 2018.02.23 15:00 3.39048000 3.39209000 3.38868000 3.39296000 3.39296948 0.00384703 4265 1519401600 2018.02.23 16:00 3.39202000 3.39126000 3.38809000 3.39620000 3.39280668 0.00384137 4134 1519405200 2018.02.23 17:00 3.39136000 3.39080000 3.38613000 3.39306000 3.39261556 0.00387079 5308 1519408800 2018.02.23 18:00 3.39078000 3.39195000 3.38995000 3.39705000 3.39255218 0.00387723 3881 1519412400 2018.02.23 19:00 3.39205000 3.38934000 3.38835000 3.39295000 3.39224626 0.00393031 1641 1519416000 2018.02.23 20:00 3.38934000 3.39216000 3.38934000 3.39325000 3.39223804 0.00384421 334 1519419600 2018.02.23 21:00 3.39214000 3.39247000 3.39194000 3.39440000 3.39226013 0.00383876 308 1519423200 2018.02.23 22:00 3.39247000 3.39483000 3.38907000 3.39517000 3.39250488 0.00382180 1106 1519426800 2018.02.23 23:00 3.39431000 3.39025000 3.39015000 3.39569000 3.39229013 0.00389577 623 1519603200 2018.02.26 00:00 3.39035000 3.39385000 3.39015000 3.39495000 3.39243869 0.00382537 369 1519606800 2018.02.26 01:00 3.39385000 3.39531000 3.39265000 3.39635000 3.39271215 0.00366272 538 1519610400 2018.02.26 02:00 3.39504000 3.39533000 3.39460000 3.39754000 3.39296147 0.00342216 309 1519614000 2018.02.26 03:00 3.39551000 3.39324000 3.39197000 3.39556000 3.39298799 0.00316326 616 1519617600 2018.02.26 04:00 3.39287000 3.38836000 3.38746000 3.39288000 3.39254723 0.00249624 607 1519621200 2018.02.26 05:00 3.38799000 3.38882000 3.38663000 3.38910000 3.39219226 0.00233100 404 1519624800 2018.02.26 06:00 3.38885000 3.38841000 3.38769000 3.38970000 3.39183204 0.00233721 393 1519628400 2018.02.26 07:00 3.38841000 3.38565000 3.38465000 3.38896000 3.39124328 0.00260460 619 1519632000 2018.02.26 08:00 3.38565000 3.38295000 3.38195000 3.38655000 3.39045344 0.00316040 1419 1519635600 2018.02.26 09:00 3.38295000 3.38345000 3.37835000 3.38595000 3.38978645 0.00354236 3505 1519639200 2018.02.26 10:00 3.38345000 3.38253000 3.37839000 3.38475000 3.38909536 0.00401710 5005 1519642800 2018.02.26 11:00 3.38255000 3.37990000 3.37665000 3.38343000 3.38821961 0.00463329 4651 1519646400 2018.02.26 12:00 3.37995000 3.37795000 3.37436000 3.38049000 3.38724155 0.00534059 4560 1519650000 2018.02.26 13:00 3.37795000 3.38175000 3.37755000 3.38260000 3.38671855 0.00555950 3078 1519653600 2018.02.26 14:00 3.38178000 3.38525000 3.38149000 3.38635000 3.38657868 0.00548185 3479 1519657200 2018.02.26 15:00 3.38530000 3.39137000 3.38145000 3.39137000 3.38703500 0.00543632 4721 1519660800 2018.02.26 16:00 3.39135000 3.38905000 3.38852000 3.39365000 3.38722690 0.00530056 5497 1519664400 2018.02.26 17:00 3.38895000 3.39285000 3.38855000 3.39671000 3.38776244 0.00526330 6371 1519668000 2018.02.26 18:00 3.39285000 3.39095000 3.38495000 3.39385000 3.38806601 0.00507396 4265 1519671600 2018.02.26 19:00 3.39085000 3.38655000 3.38635000 3.39195000 3.38792163 0.00505270 1632 1519675200 2018.02.26 20:00 3.38665000 3.38595000 3.38545000 3.38825000 3.38773386 0.00487458 949 1519678800 2018.02.26 21:00 3.38605000 3.38555000 3.38485000 3.38725000 3.38752587 0.00455872 788 1519682400 2018.02.26 22:00 3.38545000 3.38463000 3.38363000 3.38657000 3.38725007 0.00418721 813 1519686000 2018.02.26 23:00 3.38463000 3.38385000 3.38255000 3.38518000 3.38692626 0.00393384 515 1519689600 2018.02.27 00:00 3.38385000 3.38405000 3.38165000 3.38455000 3.38665233 0.00388840 1245 1519693200 2018.02.27 01:00 3.38405000 3.38488000 3.38405000 3.38617000 3.38648354 0.00382614 993 1519696800 2018.02.27 02:00 3.38488000 3.38118000 3.37987000 3.38488000 3.38597844 0.00382509 859 1519700400 2018.02.27 03:00 3.38118000 3.37952000 3.37915000 3.38245000 3.38536335 0.00394042 702 1519704000 2018.02.27 04:00 3.37949000 3.37955000 3.37731000 3.37984000 3.38480970 0.00403957 750 1519707600 2018.02.27 05:00 3.37945000 3.38025000 3.37895000 3.38135000 3.38437544 0.00413266 1248 1519711200 2018.02.27 06:00 3.38025000 3.38025000 3.37969000 3.38095000 3.38398254 0.00422212 661 1519714800 2018.02.27 07:00 3.38035000 3.38085000 3.37985000 3.38125000 3.38368420 0.00421532 675 1519718400 2018.02.27 08:00 3.38075000 3.38235000 3.38004000 3.38365000 3.38355714 0.00405528 1309 1519722000 2018.02.27 09:00 3.38245000 3.37828000 3.37595000 3.38435000 3.38305455 0.00432805 3296 1519725600 2018.02.27 10:00 3.37825000 3.38084000 3.37585000 3.38205000 3.38284364 0.00438606 4988 1519729200 2018.02.27 11:00 3.38068000 3.38135000 3.37898000 3.38265000 3.38270139 0.00399499 3540 1519732800 2018.02.27 12:00 3.38145000 3.38235000 3.37995000 3.38415000 3.38266792 0.00374061 3991 1519736400 2018.02.27 13:00 3.38235000 3.38425000 3.38125000 3.38665000 3.38281860 0.00298244 3449 1519740000 2018.02.27 14:00 3.38425000 3.38195000 3.38095000 3.38485000 3.38273587 0.00235962 3064 1519743600 2018.02.27 15:00 3.38185000 3.39115000 3.38185000 3.39290000 3.38353722 0.00302617 7977 1519747200 2018.02.27 16:00 3.39105000 3.39694000 3.38875000 3.39905000 3.38481368 0.00450955 7426 1519750800 2018.02.27 17:00 3.39694000 3.40888000 3.39574000 3.41753000 3.38710571 0.00752111 8740 1519754400 2018.02.27 18:00 3.40900000 3.40465000 3.40265000 3.40965000 3.38877659 0.00895812 5519 1519758000 2018.02.27 19:00 3.40475000 3.40195000 3.40105000 3.40935000 3.39003120 0.00977579 2884 1519761600 2018.02.27 20:00 3.40195000 3.40505000 3.40062000 3.40625000 3.39146156 0.01071669 1226 1519765200 2018.02.27 21:00 3.40495000 3.41025000 3.40442000 3.41087000 3.39325094 0.01199180 756 1519768800 2018.02.27 22:00 3.41025000 3.41192000 3.40885000 3.41205000 3.39502894 0.01296948 738 1519772400 2018.02.27 23:00 3.41168000 3.40995000 3.40965000 3.41205000 3.39645000 0.01337663 551 1519776000 2018.02.28 00:00 3.40985000 3.40975000 3.40594000 3.41075000 3.39771666 0.01354386 564 1519779600 2018.02.28 01:00 3.40995000 3.41285000 3.40915000 3.41285000 3.39915793 0.01378930 463 1519783200 2018.02.28 02:00 3.41275000 3.41325000 3.41005000 3.41435000 3.40050004 0.01383091 839 1519786800 2018.02.28 03:00 3.41325000 3.41265000 3.41015000 3.41359000 3.40165718 0.01365369 1082 1519790400 2018.02.28 04:00 3.41265000 3.42055000 3.41135000 3.42075000 3.40345649 0.01396592 903 1519794000 2018.02.28 05:00 3.42055000 3.41875000 3.41655000 3.42085000 3.40491302 0.01347286 852 1519797600 2018.02.28 06:00 3.41885000 3.41895000 3.41805000 3.41985000 3.40624987 0.01292174 446 1519801200 2018.02.28 07:00 3.41885000 3.41795000 3.41757000 3.41965000 3.40736417 0.01205339 451 1519804800 2018.02.28 08:00 3.41805000 3.40905000 3.40855000 3.41815000 3.40752473 0.01068983 1446 1519808400 2018.02.28 09:00 3.40905000 3.41685000 3.40745000 3.41686000 3.40841285 0.00950258 2949 1519812000 2018.02.28 10:00 3.41695000 3.42385000 3.41665000 3.42785000 3.40988305 0.00790327 5608 1519815600 2018.02.28 11:00 3.42375000 3.41875000 3.41758000 3.42545000 3.41072752 0.00676377 4867 1519819200 2018.02.28 12:00 3.41865000 3.41895000 3.41665000 3.42175000 3.41151062 0.00602515 3818 1519822800 2018.02.28 13:00 3.41895000 3.42028000 3.41753000 3.42115000 3.41234580 0.00605461 4087 1519826400 2018.02.28 14:00 3.42028000 3.41986000 3.41735000 3.42143000 3.41306143 0.00581792 3799 1519830000 2018.02.28 15:00 3.41995000 3.41765000 3.41675000 3.42225000 3.41349844 0.00518784 5378 1519833600 2018.02.28 16:00 3.41757000 3.42185000 3.41495000 3.42225000 3.41429383 0.00481399 5267 1519837200 2018.02.28 17:00 3.42175000 3.42695000 3.42025000 3.42960000 3.41549918 0.00502209 6720 1519840800 2018.02.28 18:00 3.42685000 3.41845000 3.41705000 3.42775000 3.41578021 0.00490418 4527 1519844400 2018.02.28 19:00 3.41835000 3.41875000 3.41495000 3.41995000 3.41606304 0.00466171 1938 1519848000 2018.02.28 20:00 3.41875000 3.41863000 3.41825000 3.42165000 3.41630752 0.00436614 1085 1519851600 2018.02.28 21:00 3.41865000 3.42145000 3.41788000 3.42222000 3.41679728 0.00420862 644 1519855200 2018.02.28 22:00 3.42139000 3.42286000 3.42139000 3.42415000 3.41737468 0.00406643 870 1519858800 2018.02.28 23:00 3.42222000 3.42305000 3.42202000 3.42425000 3.41791519 0.00385220 612 1519862400 2018.03.01 00:00 3.42265000 3.42315000 3.42135000 3.42415000 3.41841374 0.00377229 1352 1519866000 2018.03.01 01:00 3.42335000 3.42407000 3.42215000 3.42464000 3.41895243 0.00378585 451 1519869600 2018.03.01 02:00 3.42407000 3.42695000 3.42354000 3.42740000 3.41971410 0.00397529 1051 1519873200 2018.03.01 03:00 3.42695000 3.42529000 3.42501000 3.42735000 3.42024514 0.00403657 485 1519876800 2018.03.01 04:00 3.42531000 3.42593000 3.42464000 3.42693000 3.42078656 0.00322246 336 1519880400 2018.03.01 05:00 3.42592000 3.42397000 3.42361000 3.42609000 3.42108974 0.00307430 248 1519884000 2018.03.01 06:00 3.42409000 3.42481000 3.42394000 3.42567000 3.42144405 0.00303059 294 1519887600 2018.03.01 07:00 3.42486000 3.42527000 3.42397000 3.42578000 3.42180843 0.00299723 504 1519891200 2018.03.01 08:00 3.42530000 3.42305000 3.42265000 3.42695000 3.42192667 0.00291127 1207 1519894800 2018.03.01 09:00 3.42315000 3.42635000 3.42035000 3.42665000 3.42234794 0.00294301 3354 1519898400 2018.03.01 10:00 3.42635000 3.42885000 3.42445000 3.43145000 3.42296719 0.00309639 4563 1519902000 2018.03.01 11:00 3.42895000 3.43585000 3.42885000 3.43615000 3.42419412 0.00384251 4071 1519905600 2018.03.01 12:00 3.43595000 3.43538000 3.43145000 3.43655000 3.42525944 0.00450159 4263 1519909200 2018.03.01 13:00 3.43540000 3.43415000 3.43175000 3.43690000 3.42610616 0.00496988 3751 1519912800 2018.03.01 14:00 3.43405000 3.43975000 3.43219000 3.44165000 3.42740558 0.00566203 4527 1519916400 2018.03.01 15:00 3.43965000 3.43574000 3.43408000 3.44185000 3.42819933 0.00571827 4894 1519920000 2018.03.01 16:00 3.43584000 3.44004000 3.43485000 3.44205000 3.42932701 0.00601491 5971 1519923600 2018.03.01 17:00 3.44014000 3.43880000 3.42770000 3.44585000 3.43022920 0.00621844 9479 1519927200 2018.03.01 18:00 3.43875000 3.42395000 3.42224000 3.43915000 3.42963118 0.00608899 5772 1519930800 2018.03.01 19:00 3.42395000 3.42755000 3.42385000 3.42995000 3.42943298 0.00592387 2833 1519934400 2018.03.01 20:00 3.42755000 3.43675000 3.42675000 3.43765000 3.43012983 0.00594277 3062 1519938000 2018.03.01 21:00 3.43665000 3.41943000 3.41852000 3.43745000 3.42911080 0.00630559 3500 1519941600 2018.03.01 22:00 3.41945000 3.41285000 3.41155000 3.42014000 3.42756215 0.00744212 2560 1519945200 2018.03.01 23:00 3.41275000 3.41425000 3.41215000 3.41518000 3.42629433 0.00826547 1405 1519948800 2018.03.02 00:00 3.41055000 3.40995000 3.40915000 3.41245000 3.42473773 0.00942835 736 1519952400 2018.03.02 01:00 3.41015000 3.41191000 3.41005000 3.41232000 3.42351604 0.01023151 618 1519956000 2018.03.02 02:00 3.41191000 3.41233000 3.41152000 3.41573000 3.42245070 0.01088961 481 1519959600 2018.03.02 03:00 3.41255000 3.41188000 3.41085000 3.41333000 3.42144397 0.01148100 684 1519963200 2018.03.02 04:00 3.41205000 3.41319000 3.41154000 3.41384000 3.42065788 0.01191650 433 1519966800 2018.03.02 05:00 3.41337000 3.41162000 3.41061000 3.41361000 3.41979713 0.01233634 311 1519970400 2018.03.02 06:00 3.41162000 3.41129000 3.40935000 3.41179000 3.41898692 0.01260565 529 1519974000 2018.03.02 07:00 3.41158000 3.41145000 3.40960000 3.41392000 3.41826912 0.01237923 648 1519977600 2018.03.02 08:00 3.41145000 3.41445000 3.41145000 3.41545000 3.41790540 0.01191077 1418 1519981200 2018.03.02 09:00 3.41435000 3.41835000 3.41425000 3.41995000 3.41794774 0.01133317 3598 1519984800 2018.03.02 10:00 3.41829000 3.41665000 3.41408000 3.42315000 3.41782414 0.01025607 4778 1519988400 2018.03.02 11:00 3.41655000 3.41980000 3.41455000 3.42075000 3.41801232 0.00943357 4306 1519992000 2018.03.02 12:00 3.41985000 3.41565000 3.41415000 3.42015000 3.41778734 0.00805467 4417 1519995600 2018.03.02 13:00 3.41555000 3.40985000 3.40424000 3.41605000 3.41703140 0.00663765 6312 1519999200 2018.03.02 14:00 3.40985000 3.40755000 3.40165000 3.41079000 3.41612841 0.00662693 5081 1520002800 2018.03.02 15:00 3.40751000 3.40795000 3.40337000 3.41270000 3.41534951 0.00621175 6198 1520006400 2018.03.02 16:00 3.40805000 3.40635000 3.40635000 3.41245000 3.41449242 0.00402056 6608 1520010000 2018.03.02 17:00 3.40635000 3.40995000 3.39935000 3.41073000 3.41405981 0.00378454 6630 1520013600 2018.03.02 18:00 3.40995000 3.40405000 3.40305000 3.41155000 3.41310649 0.00401186 4246 1520017200 2018.03.02 19:00 3.40405000 3.40727000 3.40245000 3.40905000 3.41255064 0.00404212 1978 1520020800 2018.03.02 20:00 3.40722000 3.40410000 3.40256000 3.40722000 3.41174581 0.00426344 875 1520024400 2018.03.02 21:00 3.40415000 3.40170000 3.40150000 3.40435000 3.41078907 0.00471938 1365 1520028000 2018.03.02 22:00 3.40170000 3.39766000 3.39701000 3.40275000 3.40953868 0.00551884 1159 1520031600 2018.03.02 23:00 3.39755000 3.39615000 3.39505000 3.39958000 3.40826357 0.00632771 852 1520208000 2018.03.05 00:00 3.39015000 3.39155000 3.38515000 3.39815000 3.40667180 0.00741808 2531 1520211600 2018.03.05 01:00 3.39135000 3.40271000 3.39065000 3.40548000 3.40629449 0.00745150 2014 1520215200 2018.03.05 02:00 3.40177000 3.39495000 3.39372000 3.40297000 3.40521406 0.00795002 698 1520218800 2018.03.05 03:00 3.39505000 3.39575000 3.39395000 3.39625000 3.40431272 0.00825748 540 1520222400 2018.03.05 04:00 3.39598000 3.40218000 3.39565000 3.40218000 3.40410960 0.00798763 722 1520226000 2018.03.05 05:00 3.40218000 3.40323000 3.40216000 3.40464000 3.40402583 0.00733595 582 1520229600 2018.03.05 06:00 3.40323000 3.40491000 3.40321000 3.40536000 3.40411004 0.00677277 434 1520233200 2018.03.05 07:00 3.40491000 3.40537000 3.40370000 3.40700000 3.40423003 0.00581509 520 1520236800 2018.03.05 08:00 3.40537000 3.41045000 3.40481000 3.41255000 3.40482241 0.00555149 1901 1520240400 2018.03.05 09:00 3.41038000 3.41215000 3.40885000 3.41735000 3.40552028 0.00590366 4733 1520244000 2018.03.05 10:00 3.41225000 3.39725000 3.39605000 3.41285000 3.40473263 0.00586319 6122 1520247600 2018.03.05 11:00 3.39735000 3.39875000 3.39575000 3.40174000 3.40416286 0.00576446 4659 1520251200 2018.03.05 12:00 3.39885000 3.40215000 3.39620000 3.40404000 3.40397116 0.00569592 4789 1520254800 2018.03.05 13:00 3.40225000 3.40685000 3.40115000 3.40815000 3.40424533 0.00567883 4087 1520258400 2018.03.05 14:00 3.40675000 3.40792000 3.40552000 3.41178000 3.40459530 0.00587450 4568 1520262000 2018.03.05 15:00 3.40805000 3.40945000 3.40425000 3.40995000 3.40505765 0.00614022 3855 1520265600 2018.03.05 16:00 3.40945000 3.40484000 3.40445000 3.41112000 3.40503692 0.00612738 4892 1520269200 2018.03.05 17:00 3.40494000 3.40185000 3.40036000 3.41065000 3.40473341 0.00599419 6207 1520272800 2018.03.05 18:00 3.40181000 3.39825000 3.39355000 3.40405000 3.40411594 0.00574024 4241 1520276400 2018.03.05 19:00 3.39825000 3.39645000 3.39445000 3.39935000 3.40338585 0.00553814 2093 1520280000 2018.03.05 20:00 3.39645000 3.39905000 3.39605000 3.40085000 3.40297291 0.00492258 1354 1520283600 2018.03.05 21:00 3.39905000 3.39715000 3.39585000 3.39965000 3.40241835 0.00506443 1432 1520287200 2018.03.05 22:00 3.39715000 3.39375000 3.39375000 3.39783000 3.40159279 0.00521989 654 1520290800 2018.03.05 23:00 3.39396000 3.39485000 3.39385000 3.39535000 3.40095062 0.00540267 583 1520294400 2018.03.06 00:00 3.39425000 3.39455000 3.38779000 3.39645000 3.40034104 0.00572408 334 1520298000 2018.03.06 01:00 3.39465000 3.39425000 3.39325000 3.39485000 3.39976094 0.00599149 436 1520301600 2018.03.06 02:00 3.39425000 3.39015000 3.38876000 3.39425000 3.39884561 0.00647172 700 1520305200 2018.03.06 03:00 3.39025000 3.38845000 3.38698000 3.39035000 3.39785555 0.00694850 647 1520308800 2018.03.06 04:00 3.38835000 3.38995000 3.38735000 3.39065000 3.39710264 0.00675424 465 1520312400 2018.03.06 05:00 3.38985000 3.39025000 3.38875000 3.39105000 3.39645001 0.00616386 420 1520316000 2018.03.06 06:00 3.39025000 3.39095000 3.38985000 3.39115000 3.39592620 0.00639067 413 1520319600 2018.03.06 07:00 3.39085000 3.39075000 3.39005000 3.39257000 3.39543323 0.00657077 509 1520323200 2018.03.06 08:00 3.39075000 3.39465000 3.38915000 3.39565000 3.39535864 0.00641461 2117 1520326800 2018.03.06 09:00 3.39465000 3.39645000 3.39025000 3.39846000 3.39546258 0.00586860 3004 1520330400 2018.03.06 10:00 3.39655000 3.39865000 3.39383000 3.39875000 3.39576614 0.00520732 4715 1520334000 2018.03.06 11:00 3.39855000 3.39391000 3.39339000 3.39905000 3.39558936 0.00420373 3640 1520337600 2018.03.06 12:00 3.39390000 3.38825000 3.38736000 3.39618000 3.39489038 0.00381204 3974 1520341200 2018.03.06 13:00 3.38815000 3.37288000 3.37236000 3.38925000 3.39279415 0.00560873 6772 1520344800 2018.03.06 14:00 3.37293000 3.36965000 3.36815000 3.37572000 3.39058995 0.00740278 5805 1520348400 2018.03.06 15:00 3.36956000 3.36895000 3.36775000 3.37335000 3.38852900 0.00882026 4884 1520352000 2018.03.06 16:00 3.36885000 3.37305000 3.36851000 3.37717000 3.38705481 0.00930321 5574 1520355600 2018.03.06 17:00 3.37295000 3.37855000 3.36998000 3.37973000 3.38624483 0.00931032 5953 1520359200 2018.03.06 18:00 3.37855000 3.36991000 3.36945000 3.37881000 3.38468913 0.01001366 4440 1520362800 2018.03.06 19:00 3.36985000 3.37659000 3.36965000 3.37790000 3.38391778 0.01001488 1850 1520366400 2018.03.06 20:00 3.37665000 3.37365000 3.37289000 3.37705000 3.38293990 0.01009956 935 1520370000 2018.03.06 21:00 3.37375000 3.37365000 3.37255000 3.37505000 3.38205515 0.01008124 785 1520373600 2018.03.06 22:00 3.37357000 3.37527000 3.37335000 3.37545000 3.38140894 0.01009626 699 1520377200 2018.03.06 23:00 3.37515000 3.37505000 3.37355000 3.37566000 3.38080333 0.01013022 346 1520380800 2018.03.07 00:00 3.37505000 3.36915000 3.36810000 3.37515000 3.37969349 0.01034021 1504 1520384400 2018.03.07 01:00 3.36915000 3.37305000 3.36665000 3.37492000 3.37906077 0.01022415 2159 1520388000 2018.03.07 02:00 3.37305000 3.37274000 3.36955000 3.37395000 3.37845880 0.01000207 933 1520391600 2018.03.07 03:00 3.37274000 3.37306000 3.37161000 3.37405000 3.37794463 0.00970068 867 1520395200 2018.03.07 04:00 3.37306000 3.37273000 3.37242000 3.37451000 3.37744799 0.00900419 625 1520398800 2018.03.07 05:00 3.37266000 3.37225000 3.37170000 3.37445000 3.37695295 0.00795192 661 1520402400 2018.03.07 06:00 3.37225000 3.37329000 3.37165000 3.37345000 3.37660410 0.00624279 507 1520406000 2018.03.07 07:00 3.37329000 3.37225000 3.37125000 3.37335000 3.37618942 0.00476528 519 1520409600 2018.03.07 08:00 3.37225000 3.36895000 3.36755000 3.37245000 3.37549995 0.00371016 2103 1520413200 2018.03.07 09:00 3.36895000 3.37515000 3.36885000 3.37535000 3.37546662 0.00364040 3735 1520416800 2018.03.07 10:00 3.37515000 3.37485000 3.37296000 3.37685000 3.37540790 0.00336246 4420 1520420400 2018.03.07 11:00 3.37485000 3.37435000 3.37175000 3.37615000 3.37530714 0.00297957 4035 1520424000 2018.03.07 12:00 3.37435000 3.37175000 3.36914000 3.37498000 3.37496837 0.00283173 4222 1520427600 2018.03.07 13:00 3.37175000 3.37923000 3.37135000 3.37925000 3.37537424 0.00312523 3152 1520431200 2018.03.07 14:00 3.37933000 3.37710000 3.37661000 3.38195000 3.37553860 0.00299977 4136 1520434800 2018.03.07 15:00 3.37704000 3.37755000 3.37545000 3.38125000 3.37573016 0.00314106 5682 1520438400 2018.03.07 16:00 3.37751000 3.37611000 3.37229000 3.37945000 3.37576633 0.00312930 5323 1520442000 2018.03.07 17:00 3.37624000 3.38268000 3.37396000 3.38623000 3.37642478 0.00377971 6286 1520445600 2018.03.07 18:00 3.38279000 3.39145000 3.38205000 3.40228000 3.37785575 0.00558933 3981 1520449200 2018.03.07 19:00 3.39165000 3.39551000 3.38855000 3.39935000 3.37953711 0.00741350 2162 1520452800 2018.03.07 20:00 3.39526000 3.39377000 3.39345000 3.39790000 3.38089262 0.00820668 616 1520456400 2018.03.07 21:00 3.39355000 3.39380000 3.39164000 3.39595000 3.38212190 0.00895397 691 1520460000 2018.03.07 22:00 3.39380000 3.39077000 3.39054000 3.39452000 3.38294553 0.00920812 651 1520463600 2018.03.07 23:00 3.39081000 3.38925000 3.38843000 3.39169000 3.38354595 0.00925315 396 1520467200 2018.03.08 00:00 3.38815000 3.38905000 3.38665000 3.38915000 3.38407015 0.00918024 421 1520470800 2018.03.08 01:00 3.38905000 3.39325000 3.38905000 3.39333000 3.38494442 0.00926709 393 1520474400 2018.03.08 02:00 3.39325000 3.39502000 3.39225000 3.39516000 3.38590400 0.00941485 584 1520478000 2018.03.08 03:00 3.39495000 3.39645000 3.39437000 3.39775000 3.38690838 0.00943957 817 1520481600 2018.03.08 04:00 3.39656000 3.39870000 3.39515000 3.39895000 3.38803139 0.00914914 799 1520485200 2018.03.08 05:00 3.39870000 3.39725000 3.39715000 3.40025000 3.38890935 0.00907890 639 1520488800 2018.03.08 06:00 3.39725000 3.39615000 3.39585000 3.39805000 3.38959894 0.00877212 437 1520492400 2018.03.08 07:00 3.39605000 3.39705000 3.39485000 3.39729000 3.39030856 0.00832580 589 1520496000 2018.03.08 08:00 3.39705000 3.39797000 3.39589000 3.39985000 3.39103822 0.00744471 889 1520499600 2018.03.08 09:00 3.39840000 3.38905000 3.38895000 3.40018000 3.39084887 0.00697366 3002 1520503200 2018.03.08 10:00 3.38895000 3.39415000 3.38737000 3.39565000 3.39116326 0.00626562 5383 1520506800 2018.03.08 11:00 3.39425000 3.39455000 3.39208000 3.39717000 3.39148581 0.00545375 4451 1520510400 2018.03.08 12:00 3.39460000 3.39564000 3.39208000 3.39605000 3.39188145 0.00415794 4274 1520514000 2018.03.08 13:00 3.39564000 3.39695000 3.39560000 3.39915000 3.39236417 0.00349976 3707 1520517600 2018.03.08 14:00 3.39695000 3.38962000 3.38264000 3.39953000 3.39210282 0.00368912 5428 1520521200 2018.03.08 15:00 3.38962000 3.38865000 3.37615000 3.39555000 3.39177398 0.00385817 11566 1520524800 2018.03.08 16:00 3.38875000 3.40465000 3.38833000 3.40505000 3.39300026 0.00424768 9178 1520528400 2018.03.08 17:00 3.40474000 3.41328000 3.40205000 3.41455000 3.39493167 0.00575682 7624 1520532000 2018.03.08 18:00 3.41330000 3.41410000 3.40910000 3.41775000 3.39675722 0.00693617 5132 1520535600 2018.03.08 19:00 3.41405000 3.41135000 3.41125000 3.41475000 3.39814701 0.00744356 1991 1520539200 2018.03.08 20:00 3.41135000 3.41385000 3.41125000 3.41615000 3.39964253 0.00797686 1575 1520542800 2018.03.08 21:00 3.41381000 3.41545000 3.41205000 3.41915000 3.40114801 0.00867692 1698 1520546400 2018.03.08 22:00 3.41555000 3.41334000 3.41334000 3.41625000 3.40230915 0.00909641 786 1520550000 2018.03.08 23:00 3.41355000 3.41375000 3.41285000 3.41440000 3.40339875 0.00948283 519 1520553600 2018.03.09 00:00 3.41335000 3.41305000 3.41025000 3.41395000 3.40431792 0.00979736 740 1520557200 2018.03.09 01:00 3.41325000 3.41475000 3.41245000 3.41575000 3.40531145 0.01008997 517 1520560800 2018.03.09 02:00 3.41465000 3.41375000 3.41246000 3.41635000 3.40611512 0.01017484 713 1520564400 2018.03.09 03:00 3.41388000 3.41691000 3.41388000 3.41771000 3.40714321 0.01039714 279 1520568000 2018.03.09 04:00 3.41673000 3.41332000 3.41275000 3.41729000 3.40773147 0.01036737 249 1520571600 2018.03.09 05:00 3.41335000 3.41379000 3.41300000 3.41445000 3.40830848 0.00963131 213 1520575200 2018.03.09 06:00 3.41367000 3.41267000 3.41259000 3.41430000 3.40872386 0.00916389 214 1520578800 2018.03.09 07:00 3.41272000 3.41235000 3.41167000 3.41339000 3.40906921 0.00862994 216 1520582400 2018.03.09 08:00 3.41235000 3.40989000 3.40989000 3.41295000 3.40914738 0.00808630 1059 1520586000 2018.03.09 09:00 3.41034000 3.41078000 3.40965000 3.41385000 3.40930286 0.00759587 2394 1520589600 2018.03.09 10:00 3.41080000 3.40852000 3.40794000 3.41355000 3.40922831 0.00621907 4774 1520593200 2018.03.09 11:00 3.40852000 3.41316000 3.40446000 3.41396000 3.40960275 0.00398309 4322 1520596800 2018.03.09 12:00 3.41316000 3.41599000 3.41202000 3.41645000 3.41021106 0.00355934 3775 1520600400 2018.03.09 13:00 3.41599000 3.41191000 3.41012000 3.41683000 3.41037287 0.00337973 3552 1520604000 2018.03.09 14:00 3.41190000 3.41675000 3.41165000 3.41735000 3.41098021 0.00310087 3125 1520607600 2018.03.09 15:00 3.41675000 3.41522000 3.40925000 3.42391000 3.41138400 0.00294411 7880 1520611200 2018.03.09 16:00 3.41522000 3.40875000 3.40834000 3.41705000 3.41113314 0.00311242 7329 1520614800 2018.03.09 17:00 3.40865000 3.40459000 3.40182000 3.40966000 3.41050999 0.00363178 6769 1520618400 2018.03.09 18:00 3.40464000 3.40205000 3.40015000 3.40645000 3.40970427 0.00442439 3472 1520622000 2018.03.09 19:00 3.40205000 3.40225000 3.40115000 3.40475000 3.40899434 0.00496194 2087 1520625600 2018.03.09 20:00 3.40215000 3.40285000 3.40075000 3.40325000 3.40840917 0.00532827 1128 1520629200 2018.03.09 21:00 3.40275000 3.40225000 3.40105000 3.40315000 3.40782258 0.00556254 647 1520632800 2018.03.09 22:00 3.40235000 3.40572000 3.40135000 3.40705000 3.40762233 0.00550570 856 1520636400 2018.03.09 23:00 3.40555000 3.40475000 3.40465000 3.40615000 3.40734878 0.00523905 503 1520812800 2018.03.12 00:00 3.40335000 3.40215000 3.40195000 3.40585000 3.40685366 0.00535889 261 1520816400 2018.03.12 01:00 3.40205000 3.40475000 3.40095000 3.40565000 3.40665331 0.00521345 536 1520820000 2018.03.12 02:00 3.40475000 3.40331000 3.40331000 3.40515000 3.40633490 0.00517918 38 1520852400 2018.03.12 11:00 3.39909000 3.39613000 3.39592000 3.39909000 3.40536300 0.00571238 109 1520856000 2018.03.12 12:00 3.39617000 3.40142000 3.39587000 3.40195000 3.40498748 0.00578816 2487