Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.31449000 1.31469000 0.00001000 5.00000000 20.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 1.36220000 1.36152000 1.36148000 1.36232000 1.36152000 0.00000000 1598 1510160400 2017.11.08 17:00 1.36153000 1.36185000 1.36137000 1.36211000 1.36155143 0.00000000 1586 1510164000 2017.11.08 18:00 1.36184000 1.36153000 1.36132000 1.36239000 1.36154939 0.00000000 1451 1510167600 2017.11.08 19:00 1.36154000 1.36172000 1.36132000 1.36184000 1.36156564 0.00000000 858 1510171200 2017.11.08 20:00 1.36173000 1.36178000 1.36142000 1.36193000 1.36158605 0.00000000 930 1510174800 2017.11.08 21:00 1.36177000 1.36168000 1.36150000 1.36215000 1.36159500 0.00000000 634 1510178400 2017.11.08 22:00 1.36169000 1.36140000 1.36125000 1.36186000 1.36157643 0.00000000 1212 1510182000 2017.11.08 23:00 1.36140000 1.36173000 1.36137000 1.36177000 1.36159105 0.00000000 446 1510185600 2017.11.09 00:00 1.36172000 1.36165000 1.36143000 1.36195000 1.36159667 0.00000000 117 1510189200 2017.11.09 01:00 1.36164000 1.36200000 1.36163000 1.36218000 1.36163508 0.00000000 373 1510192800 2017.11.09 02:00 1.36199000 1.36276000 1.36186000 1.36284000 1.36174222 0.00000000 1096 1510196400 2017.11.09 03:00 1.36275000 1.36190000 1.36185000 1.36293000 1.36175724 0.00000000 1269 1510200000 2017.11.09 04:00 1.36191000 1.36189000 1.36144000 1.36245000 1.36176989 0.00000000 1670 1510203600 2017.11.09 05:00 1.36188000 1.36195000 1.36154000 1.36221000 1.36178704 0.00000000 1488 1510207200 2017.11.09 06:00 1.36197000 1.36174000 1.36152000 1.36243000 1.36178256 0.00000000 1345 1510210800 2017.11.09 07:00 1.36173000 1.36186000 1.36132000 1.36196000 1.36178994 0.00000000 1963 1510214400 2017.11.09 08:00 1.36182000 1.36153000 1.36125000 1.36190000 1.36176518 0.00000000 1118 1510218000 2017.11.09 09:00 1.36154000 1.36165000 1.36047000 1.36174000 1.36175421 0.00000000 1914 1510221600 2017.11.09 10:00 1.36164000 1.36188000 1.36154000 1.36233000 1.36176619 0.00000000 2017 1510225200 2017.11.09 11:00 1.36189000 1.36168000 1.36167000 1.36224000 1.36175798 0.00027369 1591 1510228800 2017.11.09 12:00 1.36170000 1.36120000 1.36112000 1.36188000 1.36170484 0.00030271 719 1510232400 2017.11.09 13:00 1.36119000 1.35921000 1.35904000 1.36122000 1.36146724 0.00065269 1911 1510236000 2017.11.09 14:00 1.35918000 1.36014000 1.35915000 1.36048000 1.36134083 0.00074513 2052 1510239600 2017.11.09 15:00 1.36013000 1.36181000 1.35992000 1.36188000 1.36138552 0.00073510 2650 1510243200 2017.11.09 16:00 1.36181000 1.36001000 1.35986000 1.36201000 1.36125451 0.00081855 2315 1510246800 2017.11.09 17:00 1.35999000 1.36059000 1.35975000 1.36061000 1.36119123 0.00084211 2300 1510250400 2017.11.09 18:00 1.36058000 1.35939000 1.35917000 1.36068000 1.36101968 0.00097248 3007 1510254000 2017.11.09 19:00 1.35940000 1.35911000 1.35850000 1.35961000 1.36083781 0.00109571 2588 1510257600 2017.11.09 20:00 1.35911000 1.35867000 1.35867000 1.35934000 1.36063135 0.00123782 2314 1510261200 2017.11.09 21:00 1.35868000 1.35869000 1.35848000 1.35892000 1.36044646 0.00132447 895 1510264800 2017.11.09 22:00 1.35870000 1.35883000 1.35851000 1.35907000 1.36029251 0.00130952 683 1510268400 2017.11.09 23:00 1.35883000 1.35889000 1.35882000 1.35913000 1.36015894 0.00132924 415 1510272000 2017.11.10 00:00 1.35856000 1.35907000 1.35843000 1.35931000 1.36005523 0.00131760 129 1510275600 2017.11.10 01:00 1.35906000 1.35879000 1.35873000 1.35916000 1.35993473 0.00130189 326 1510279200 2017.11.10 02:00 1.35878000 1.35839000 1.35839000 1.35936000 1.35978761 0.00130866 1895 1510282800 2017.11.10 03:00 1.35840000 1.35976000 1.35823000 1.36016000 1.35978498 0.00122426 1961 1510286400 2017.11.10 04:00 1.35977000 1.35982000 1.35962000 1.36016000 1.35978832 0.00116018 1243 1510290000 2017.11.10 05:00 1.35981000 1.35896000 1.35886000 1.35984000 1.35970943 0.00109833 794 1510293600 2017.11.10 06:00 1.35895000 1.35937000 1.35883000 1.35970000 1.35967710 0.00098576 1050 1510297200 2017.11.10 07:00 1.35936000 1.35977000 1.35936000 1.36004000 1.35968595 0.00087998 1164 1510300800 2017.11.10 08:00 1.35976000 1.35910000 1.35899000 1.35982000 1.35963015 0.00080634 1617 1510304400 2017.11.10 09:00 1.35911000 1.36062000 1.35911000 1.36087000 1.35972442 0.00085197 2908 1510308000 2017.11.10 10:00 1.36061000 1.36062000 1.36007000 1.36108000 1.35980971 0.00089480 2208 1510311600 2017.11.10 11:00 1.36061000 1.35987000 1.35960000 1.36112000 1.35981545 0.00077803 2590 1510315200 2017.11.10 12:00 1.35988000 1.36037000 1.35988000 1.36052000 1.35986827 0.00081357 1488 1510318800 2017.11.10 13:00 1.36036000 1.36084000 1.36035000 1.36121000 1.35996081 0.00087733 1454 1510322400 2017.11.10 14:00 1.36085000 1.36009000 1.36005000 1.36095000 1.35997312 0.00087532 1522 1510326000 2017.11.10 15:00 1.36008000 1.36050000 1.35985000 1.36121000 1.36002330 0.00088753 1982 1510329600 2017.11.10 16:00 1.36049000 1.35944000 1.35928000 1.36069000 1.35996774 0.00081733 1929 1510333200 2017.11.10 17:00 1.35944000 1.35918000 1.35850000 1.35948000 1.35989272 0.00075497 2012 1510336800 2017.11.10 18:00 1.35917000 1.36052000 1.35914000 1.36065000 1.35995246 0.00074830 2454 1510340400 2017.11.10 19:00 1.36053000 1.36053000 1.36021000 1.36073000 1.36000747 0.00073630 969 1510344000 2017.11.10 20:00 1.36054000 1.36066000 1.36046000 1.36073000 1.36006961 0.00073599 876 1510347600 2017.11.10 21:00 1.36066000 1.36044000 1.36005000 1.36085000 1.36010489 0.00069056 814 1510351200 2017.11.10 22:00 1.36043000 1.36025000 1.36007000 1.36043000 1.36011871 0.00057706 520 1510354800 2017.11.10 23:00 1.36027000 1.36052000 1.36007000 1.36066000 1.36015693 0.00058269 271 1510531200 2017.11.13 00:00 1.35888000 1.36032000 1.35888000 1.36091000 1.36017246 0.00058073 508 1510534800 2017.11.13 01:00 1.36032000 1.36083000 1.36032000 1.36107000 1.36023508 0.00053557 367 1510538400 2017.11.13 02:00 1.36084000 1.36157000 1.36079000 1.36194000 1.36036221 0.00058109 2055 1510542000 2017.11.13 03:00 1.36156000 1.36118000 1.36104000 1.36182000 1.36044010 0.00059835 1303 1510545600 2017.11.13 04:00 1.36117000 1.36120000 1.36067000 1.36147000 1.36051247 0.00054491 1204 1510549200 2017.11.13 05:00 1.36121000 1.36055000 1.36046000 1.36126000 1.36051604 0.00054471 844 1510552800 2017.11.13 06:00 1.36056000 1.36106000 1.36053000 1.36139000 1.36056785 0.00056190 653 1510556400 2017.11.13 07:00 1.36105000 1.36015000 1.35995000 1.36106000 1.36052805 0.00054506 1579 1510560000 2017.11.13 08:00 1.36016000 1.36151000 1.36009000 1.36192000 1.36062157 0.00058780 1582 1510563600 2017.11.13 09:00 1.36152000 1.36159000 1.36097000 1.36162000 1.36071380 0.00063378 1961 1510567200 2017.11.13 10:00 1.36158000 1.36125000 1.36102000 1.36230000 1.36076487 0.00063595 2306 1510570800 2017.11.13 11:00 1.36130000 1.36196000 1.36130000 1.36207000 1.36087869 0.00070142 1510 1510574400 2017.11.13 12:00 1.36195000 1.36165000 1.36164000 1.36224000 1.36095215 0.00065455 1282 1510578000 2017.11.13 13:00 1.36166000 1.36129000 1.36110000 1.36173000 1.36098433 0.00052745 1132 1510581600 2017.11.13 14:00 1.36130000 1.36151000 1.36117000 1.36169000 1.36103439 0.00053111 1028 1510585200 2017.11.13 15:00 1.36152000 1.36078000 1.36069000 1.36154000 1.36101016 0.00052169 1525 1510588800 2017.11.13 16:00 1.36079000 1.36136000 1.36060000 1.36137000 1.36104348 0.00052030 1355 1510592400 2017.11.13 17:00 1.36135000 1.36157000 1.36115000 1.36159000 1.36109363 0.00051255 1724 1510596000 2017.11.13 18:00 1.36158000 1.36233000 1.36155000 1.36237000 1.36121138 0.00053874 1260 1510599600 2017.11.13 19:00 1.36234000 1.36217000 1.36209000 1.36235000 1.36130267 0.00055317 503 1510603200 2017.11.13 20:00 1.36218000 1.36206000 1.36178000 1.36233000 1.36137480 0.00052977 644 1510606800 2017.11.13 21:00 1.36207000 1.36200000 1.36173000 1.36220000 1.36143434 0.00053056 669 1510610400 2017.11.13 22:00 1.36199000 1.36178000 1.36159000 1.36213000 1.36146726 0.00053551 694 1510614000 2017.11.13 23:00 1.36179000 1.36188000 1.36161000 1.36192000 1.36150657 0.00053991 1211 1510617600 2017.11.14 00:00 1.36169000 1.36203000 1.36070000 1.36210000 1.36155642 0.00054887 60 1510621200 2017.11.14 01:00 1.36202000 1.36208000 1.36194000 1.36225000 1.36160629 0.00051226 257 1510624800 2017.11.14 02:00 1.36210000 1.36188000 1.36126000 1.36245000 1.36163235 0.00050008 1347 1510628400 2017.11.14 03:00 1.36189000 1.36096000 1.36066000 1.36202000 1.36156832 0.00041626 1422 1510632000 2017.11.14 04:00 1.36097000 1.36143000 1.36078000 1.36150000 1.36155515 0.00042086 1156 1510635600 2017.11.14 05:00 1.36145000 1.36108000 1.36093000 1.36164000 1.36150989 0.00044632 770 1510639200 2017.11.14 06:00 1.36109000 1.36116000 1.36070000 1.36118000 1.36147657 0.00046072 520 1510642800 2017.11.14 07:00 1.36117000 1.36109000 1.36084000 1.36134000 1.36143975 0.00046779 610 1510646400 2017.11.14 08:00 1.36110000 1.36146000 1.36105000 1.36150000 1.36144168 0.00046480 721 1510650000 2017.11.14 09:00 1.36145000 1.36150000 1.36085000 1.36158000 1.36144724 0.00046181 2007 1510653600 2017.11.14 10:00 1.36149000 1.36215000 1.36145000 1.36289000 1.36151417 0.00046560 2442 1510657200 2017.11.14 11:00 1.36214000 1.36129000 1.36110000 1.36232000 1.36149282 0.00044627 1615 1510660800 2017.11.14 12:00 1.36128000 1.36141000 1.36093000 1.36153000 1.36148493 0.00044878 1649 1510664400 2017.11.14 13:00 1.36140000 1.36080000 1.36069000 1.36140000 1.36141970 0.00049728 999 1510668000 2017.11.14 14:00 1.36080000 1.36037000 1.36017000 1.36088000 1.36131973 0.00054110 1082 1510671600 2017.11.14 15:00 1.36036000 1.36017000 1.35922000 1.36087000 1.36121023 0.00059888 2801 1510675200 2017.11.14 16:00 1.36016000 1.36054000 1.35971000 1.36057000 1.36114640 0.00060607 2184 1510678800 2017.11.14 17:00 1.36051000 1.36047000 1.35997000 1.36079000 1.36108198 0.00061210 2883 1510682400 2017.11.14 18:00 1.36048000 1.35982000 1.35936000 1.36081000 1.36096179 0.00068380 1610 1510686000 2017.11.14 19:00 1.35981000 1.35913000 1.35897000 1.35983000 1.36078733 0.00080702 1130 1510689600 2017.11.14 20:00 1.35915000 1.35857000 1.35855000 1.35921000 1.36057616 0.00094792 1383 1510693200 2017.11.14 21:00 1.35858000 1.35903000 1.35856000 1.35927000 1.36042891 0.00098373 516 1510696800 2017.11.14 22:00 1.35902000 1.35920000 1.35898000 1.35940000 1.36031187 0.00099367 446 1510700400 2017.11.14 23:00 1.35919000 1.35889000 1.35889000 1.35920000 1.36017645 0.00106338 365 1510704000 2017.11.15 00:00 1.35868000 1.35900000 1.35853000 1.35912000 1.36006441 0.00108366 275 1510707600 2017.11.15 01:00 1.35901000 1.35901000 1.35870000 1.35911000 1.35996399 0.00110738 474 1510711200 2017.11.15 02:00 1.35902000 1.35957000 1.35887000 1.36006000 1.35992647 0.00108613 1889 1510714800 2017.11.15 03:00 1.35958000 1.35947000 1.35894000 1.35977000 1.35988299 0.00106711 1608 1510718400 2017.11.15 04:00 1.35946000 1.35921000 1.35914000 1.35967000 1.35981890 0.00102643 1416 1510722000 2017.11.15 05:00 1.35922000 1.35866000 1.35861000 1.35943000 1.35970853 0.00099790 1212 1510725600 2017.11.15 06:00 1.35867000 1.35886000 1.35856000 1.35905000 1.35962772 0.00085711 891 1510729200 2017.11.15 07:00 1.35885000 1.35897000 1.35856000 1.35922000 1.35956508 0.00078309 1066 1510732800 2017.11.15 08:00 1.35891000 1.35867000 1.35848000 1.35921000 1.35947983 0.00068244 1570 1510736400 2017.11.15 09:00 1.35868000 1.35817000 1.35743000 1.35869000 1.35935508 0.00065751 3262 1510740000 2017.11.15 10:00 1.35818000 1.35738000 1.35707000 1.35831000 1.35916698 0.00072811 3436 1510743600 2017.11.15 11:00 1.35739000 1.35627000 1.35529000 1.35739000 1.35889108 0.00092348 3115 1510747200 2017.11.15 12:00 1.35626000 1.35574000 1.35572000 1.35653000 1.35859098 0.00109152 2224 1510750800 2017.11.15 13:00 1.35573000 1.35563000 1.35555000 1.35640000 1.35830898 0.00120843 1699 1510754400 2017.11.15 14:00 1.35562000 1.35596000 1.35560000 1.35631000 1.35808527 0.00128624 1336 1510758000 2017.11.15 15:00 1.35595000 1.35393000 1.35315000 1.35648000 1.35768953 0.00159994 5741 1510761600 2017.11.15 16:00 1.35392000 1.35516000 1.35388000 1.35531000 1.35744862 0.00172366 5296 1510765200 2017.11.15 17:00 1.35517000 1.35674000 1.35517000 1.35687000 1.35738113 0.00170672 3429 1510768800 2017.11.15 18:00 1.35673000 1.35771000 1.35662000 1.35779000 1.35741245 0.00165439 2071 1510772400 2017.11.15 19:00 1.35770000 1.35749000 1.35725000 1.35781000 1.35741984 0.00162041 1020 1510776000 2017.11.15 20:00 1.35750000 1.35692000 1.35682000 1.35770000 1.35737223 0.00158776 903 1510779600 2017.11.15 21:00 1.35691000 1.35728000 1.35672000 1.35747000 1.35736345 0.00154521 932 1510783200 2017.11.15 22:00 1.35728000 1.35683000 1.35633000 1.35735000 1.35731265 0.00146621 1382 1510786800 2017.11.15 23:00 1.35684000 1.35672000 1.35653000 1.35702000 1.35725620 0.00138402 594 1510790400 2017.11.16 00:00 1.35662000 1.35702000 1.35643000 1.35711000 1.35723371 0.00131021 177 1510794000 2017.11.16 01:00 1.35701000 1.35667000 1.35664000 1.35727000 1.35718002 0.00126433 433 1510797600 2017.11.16 02:00 1.35666000 1.35701000 1.35648000 1.35725000 1.35716383 0.00120301 1487 1510801200 2017.11.16 03:00 1.35700000 1.35630000 1.35618000 1.35725000 1.35708156 0.00111741 1312 1510804800 2017.11.16 04:00 1.35631000 1.35709000 1.35603000 1.35710000 1.35708236 0.00105982 1278 1510808400 2017.11.16 05:00 1.35708000 1.35702000 1.35678000 1.35725000 1.35707642 0.00102854 729 1510812000 2017.11.16 06:00 1.35701000 1.35711000 1.35688000 1.35711000 1.35707962 0.00102803 560 1510815600 2017.11.16 07:00 1.35710000 1.35727000 1.35710000 1.35771000 1.35709775 0.00102193 938 1510819200 2017.11.16 08:00 1.35728000 1.35556000 1.35503000 1.35728000 1.35695130 0.00096828 2027 1510822800 2017.11.16 09:00 1.35557000 1.35730000 1.35555000 1.35777000 1.35698451 0.00093657 2825 1510826400 2017.11.16 10:00 1.35728000 1.35614000 1.35555000 1.35728000 1.35690408 0.00090287 3149 1510830000 2017.11.16 11:00 1.35615000 1.35644000 1.35555000 1.35655000 1.35685988 0.00061275 2451 1510833600 2017.11.16 12:00 1.35645000 1.35647000 1.35637000 1.35707000 1.35682275 0.00048945 1752 1510837200 2017.11.16 13:00 1.35645000 1.35682000 1.35606000 1.35682000 1.35682249 0.00048912 1413 1510840800 2017.11.16 14:00 1.35683000 1.35728000 1.35682000 1.35741000 1.35686606 0.00045930 834 1510844400 2017.11.16 15:00 1.35727000 1.35653000 1.35638000 1.35728000 1.35683406 0.00043958 2238 1510848000 2017.11.16 16:00 1.35652000 1.35585000 1.35540000 1.35679000 1.35674034 0.00048124 2342 1510851600 2017.11.16 17:00 1.35586000 1.35601000 1.35525000 1.35644000 1.35667078 0.00048890 2175 1510855200 2017.11.16 18:00 1.35602000 1.35587000 1.35570000 1.35648000 1.35659452 0.00051817 1305 1510858800 2017.11.16 19:00 1.35586000 1.35559000 1.35522000 1.35608000 1.35649885 0.00056758 1052 1510862400 2017.11.16 20:00 1.35558000 1.35580000 1.35534000 1.35590000 1.35643229 0.00058176 719 1510866000 2017.11.16 21:00 1.35581000 1.35608000 1.35577000 1.35662000 1.35639874 0.00058817 761 1510869600 2017.11.16 22:00 1.35607000 1.35619000 1.35594000 1.35638000 1.35637886 0.00057560 461 1510873200 2017.11.16 23:00 1.35620000 1.35629000 1.35613000 1.35640000 1.35637040 0.00057657 190 1510876800 2017.11.17 00:00 1.35618000 1.35650000 1.35593000 1.35653000 1.35638274 0.00055376 1087 1510880400 2017.11.17 01:00 1.35649000 1.35592000 1.35582000 1.35673000 1.35633867 0.00054424 472 1510884000 2017.11.17 02:00 1.35591000 1.35542000 1.35465000 1.35612000 1.35625118 0.00055107 2190 1510887600 2017.11.17 03:00 1.35541000 1.35396000 1.35330000 1.35542000 1.35603297 0.00070450 3392 1510891200 2017.11.17 04:00 1.35395000 1.35386000 1.35350000 1.35431000 1.35582602 0.00087008 1950 1510894800 2017.11.17 05:00 1.35385000 1.35410000 1.35375000 1.35474000 1.35566164 0.00091337 1403 1510898400 2017.11.17 06:00 1.35409000 1.35553000 1.35375000 1.35572000 1.35564910 0.00090991 1746 1510902000 2017.11.17 07:00 1.35552000 1.35542000 1.35501000 1.35566000 1.35562728 0.00089735 1265 1510905600 2017.11.17 08:00 1.35541000 1.35519000 1.35484000 1.35542000 1.35558564 0.00088766 1718 1510909200 2017.11.17 09:00 1.35517000 1.35571000 1.35512000 1.35623000 1.35559748 0.00084323 2060 1510912800 2017.11.17 10:00 1.35570000 1.35766000 1.35555000 1.35783000 1.35579391 0.00088922 3147 1510916400 2017.11.17 11:00 1.35765000 1.35683000 1.35658000 1.35784000 1.35589259 0.00092073 1996 1510920000 2017.11.17 12:00 1.35684000 1.35622000 1.35600000 1.35684000 1.35592377 0.00093033 2029 1510923600 2017.11.17 13:00 1.35623000 1.35626000 1.35593000 1.35654000 1.35595579 0.00094068 1544 1510927200 2017.11.17 14:00 1.35626000 1.35623000 1.35589000 1.35637000 1.35598191 0.00094885 1608 1510930800 2017.11.17 15:00 1.35622000 1.35606000 1.35590000 1.35700000 1.35598934 0.00094672 2582 1510934400 2017.11.17 16:00 1.35607000 1.35584000 1.35484000 1.35608000 1.35597512 0.00094307 2880 1510938000 2017.11.17 17:00 1.35585000 1.35541000 1.35518000 1.35609000 1.35592130 0.00093878 1989 1510941600 2017.11.17 18:00 1.35540000 1.35397000 1.35391000 1.35557000 1.35573546 0.00099512 2254 1510945200 2017.11.17 19:00 1.35396000 1.35426000 1.35380000 1.35541000 1.35559494 0.00102089 1551 1510948800 2017.11.17 20:00 1.35425000 1.35408000 1.35378000 1.35431000 1.35545066 0.00103903 1027 1510952400 2017.11.17 21:00 1.35407000 1.35468000 1.35407000 1.35493000 1.35537726 0.00104240 698 1510956000 2017.11.17 22:00 1.35467000 1.35531000 1.35441000 1.35540000 1.35537086 0.00104219 877 1510959600 2017.11.17 23:00 1.35530000 1.35573000 1.35530000 1.35587000 1.35540506 0.00099552 436 1511136000 2017.11.20 00:00 1.35366000 1.35561000 1.35366000 1.35563000 1.35542458 0.00093288 304 1511139600 2017.11.20 01:00 1.35560000 1.35752000 1.35554000 1.35795000 1.35562414 0.00097034 2683 1511143200 2017.11.20 02:00 1.35753000 1.35642000 1.35613000 1.35778000 1.35569994 0.00098180 2459 1511146800 2017.11.20 03:00 1.35641000 1.35663000 1.35612000 1.35711000 1.35578852 0.00099837 1949 1511150400 2017.11.20 04:00 1.35664000 1.35708000 1.35663000 1.35756000 1.35591152 0.00102760 1488 1511154000 2017.11.20 05:00 1.35709000 1.35702000 1.35676000 1.35733000 1.35601709 0.00105844 803 1511157600 2017.11.20 06:00 1.35701000 1.35724000 1.35692000 1.35741000 1.35613355 0.00104704 768 1511161200 2017.11.20 07:00 1.35725000 1.35708000 1.35681000 1.35731000 1.35622369 0.00107759 989 1511164800 2017.11.20 08:00 1.35709000 1.35695000 1.35659000 1.35713000 1.35629286 0.00110797 1221 1511168400 2017.11.20 09:00 1.35696000 1.35564000 1.35545000 1.35700000 1.35623069 0.00109935 2103 1511172000 2017.11.20 10:00 1.35565000 1.35544000 1.35480000 1.35612000 1.35615538 0.00109338 3663 1511175600 2017.11.20 11:00 1.35543000 1.35549000 1.35519000 1.35591000 1.35609201 0.00108858 1851 1511179200 2017.11.20 12:00 1.35550000 1.35559000 1.35538000 1.35602000 1.35604420 0.00108365 1399 1511182800 2017.11.20 13:00 1.35558000 1.35611000 1.35536000 1.35619000 1.35605047 0.00107533 1501 1511186400 2017.11.20 14:00 1.35612000 1.35583000 1.35554000 1.35626000 1.35602947 0.00096957 1997 1511190000 2017.11.20 15:00 1.35582000 1.35616000 1.35562000 1.35633000 1.35604190 0.00088502 1976 1511193600 2017.11.20 16:00 1.35615000 1.35650000 1.35586000 1.35680000 1.35608553 0.00076764 2026 1511197200 2017.11.20 17:00 1.35651000 1.35690000 1.35651000 1.35714000 1.35616310 0.00070319 1450 1511200800 2017.11.20 18:00 1.35689000 1.35734000 1.35668000 1.35767000 1.35627519 0.00069545 1546 1511204400 2017.11.20 19:00 1.35733000 1.35724000 1.35698000 1.35769000 1.35636707 0.00069598 835 1511208000 2017.11.20 20:00 1.35723000 1.35754000 1.35706000 1.35756000 1.35647878 0.00069863 845 1511211600 2017.11.20 21:00 1.35755000 1.35741000 1.35718000 1.35774000 1.35656747 0.00068342 938 1511215200 2017.11.20 22:00 1.35740000 1.35710000 1.35686000 1.35749000 1.35661818 0.00069135 726 1511218800 2017.11.20 23:00 1.35711000 1.35706000 1.35683000 1.35720000 1.35666026 0.00069856 235 1511222400 2017.11.21 00:00 1.35681000 1.35745000 1.35623000 1.35747000 1.35673548 0.00071894 194 1511226000 2017.11.21 01:00 1.35745000 1.35693000 1.35693000 1.35746000 1.35675400 0.00071989 690 1511229600 2017.11.21 02:00 1.35694000 1.35690000 1.35645000 1.35714000 1.35676791 0.00071488 1265 1511233200 2017.11.21 03:00 1.35691000 1.35738000 1.35663000 1.35791000 1.35682620 0.00073640 1410 1511236800 2017.11.21 04:00 1.35737000 1.35705000 1.35674000 1.35783000 1.35684752 0.00074288 1190 1511240400 2017.11.21 05:00 1.35706000 1.35640000 1.35626000 1.35707000 1.35680489 0.00069098 627 1511244000 2017.11.21 06:00 1.35637000 1.35650000 1.35635000 1.35668000 1.35677586 0.00062150 382 1511247600 2017.11.21 07:00 1.35649000 1.35625000 1.35598000 1.35660000 1.35672578 0.00056616 624 1511251200 2017.11.21 08:00 1.35628000 1.35638000 1.35580000 1.35658000 1.35669284 0.00051904 1467 1511254800 2017.11.21 09:00 1.35639000 1.35608000 1.35564000 1.35683000 1.35663448 0.00053800 1990 1511258400 2017.11.21 10:00 1.35607000 1.35615000 1.35512000 1.35627000 1.35658834 0.00053810 2788 1511262000 2017.11.21 11:00 1.35616000 1.35526000 1.35434000 1.35617000 1.35646183 0.00066021 2759 1511265600 2017.11.21 12:00 1.35525000 1.35489000 1.35446000 1.35547000 1.35631213 0.00081006 2002 1511269200 2017.11.21 13:00 1.35487000 1.35541000 1.35482000 1.35541000 1.35622621 0.00086177 1714 1511272800 2017.11.21 14:00 1.35542000 1.35527000 1.35485000 1.35542000 1.35613515 0.00088906 1723 1511276400 2017.11.21 15:00 1.35526000 1.35497000 1.35463000 1.35536000 1.35602418 0.00093412 1897 1511280000 2017.11.21 16:00 1.35496000 1.35379000 1.35329000 1.35511000 1.35581140 0.00106807 2241 1511283600 2017.11.21 17:00 1.35380000 1.35461000 1.35336000 1.35497000 1.35569698 0.00107812 2723 1511287200 2017.11.21 18:00 1.35460000 1.35390000 1.35364000 1.35471000 1.35552584 0.00115540 2193 1511290800 2017.11.21 19:00 1.35389000 1.35398000 1.35369000 1.35430000 1.35537862 0.00119688 2171 1511294400 2017.11.21 20:00 1.35395000 1.35386000 1.35352000 1.35444000 1.35523399 0.00119066 1966 1511298000 2017.11.21 21:00 1.35387000 1.35373000 1.35373000 1.35422000 1.35509075 0.00121075 1060 1511301600 2017.11.21 22:00 1.35372000 1.35427000 1.35368000 1.35439000 1.35501258 0.00117293 875 1511305200 2017.11.21 23:00 1.35427000 1.35413000 1.35386000 1.35442000 1.35492853 0.00107872 462 1511308800 2017.11.22 00:00 1.35414000 1.35427000 1.35391000 1.35442000 1.35486581 0.00098682 70 1511312400 2017.11.22 01:00 1.35426000 1.35358000 1.35358000 1.35431000 1.35474335 0.00097639 496 1511316000 2017.11.22 02:00 1.35359000 1.35360000 1.35317000 1.35405000 1.35463446 0.00093326 1517 1511319600 2017.11.22 03:00 1.35361000 1.35410000 1.35361000 1.35500000 1.35458356 0.00086891 2373 1511323200 2017.11.22 04:00 1.35411000 1.35477000 1.35405000 1.35485000 1.35460132 0.00077302 1077 1511326800 2017.11.22 05:00 1.35476000 1.35417000 1.35395000 1.35489000 1.35456024 0.00069685 1143 1511330400 2017.11.22 06:00 1.35418000 1.35397000 1.35372000 1.35419000 1.35450403 0.00059459 872 1511334000 2017.11.22 07:00 1.35396000 1.35353000 1.35348000 1.35409000 1.35441126 0.00057621 1116 1511337600 2017.11.22 08:00 1.35354000 1.35234000 1.35176000 1.35381000 1.35421400 0.00067536 1934 1511341200 2017.11.22 09:00 1.35233000 1.35204000 1.35147000 1.35282000 1.35400695 0.00074294 2318 1511344800 2017.11.22 10:00 1.35205000 1.35181000 1.35105000 1.35210000 1.35379772 0.00081153 2865 1511348400 2017.11.22 11:00 1.35180000 1.35224000 1.35127000 1.35258000 1.35364936 0.00082751 1440 1511352000 2017.11.22 12:00 1.35223000 1.35197000 1.35196000 1.35251000 1.35348942 0.00090361 1058 1511355600 2017.11.22 13:00 1.35196000 1.35170000 1.35111000 1.35202000 1.35331900 0.00095483 1051 1511359200 2017.11.22 14:00 1.35172000 1.35207000 1.35172000 1.35251000 1.35320005 0.00099197 1427 1511362800 2017.11.22 15:00 1.35206000 1.35174000 1.35120000 1.35241000 1.35306100 0.00103825 2346 1511366400 2017.11.22 16:00 1.35175000 1.35073000 1.35033000 1.35176000 1.35283900 0.00116482 1622 1511370000 2017.11.22 17:00 1.35072000 1.34972000 1.34917000 1.35098000 1.35254195 0.00137508 2375 1511373600 2017.11.22 18:00 1.34971000 1.34915000 1.34867000 1.34971000 1.35221891 0.00156420 1930 1511377200 2017.11.22 19:00 1.34914000 1.34876000 1.34869000 1.34930000 1.35188949 0.00174150 1820 1511380800 2017.11.22 20:00 1.34875000 1.34868000 1.34830000 1.34885000 1.35158382 0.00185634 1481 1511384400 2017.11.22 21:00 1.34865000 1.34666000 1.34661000 1.34870000 1.35111489 0.00218543 4065 1511388000 2017.11.22 22:00 1.34665000 1.34667000 1.34663000 1.34734000 1.35069156 0.00241367 2057 1511391600 2017.11.22 23:00 1.34668000 1.34669000 1.34660000 1.34685000 1.35031046 0.00253049 641 1511395200 2017.11.23 00:00 1.34677000 1.34723000 1.34664000 1.34723000 1.35001709 0.00247702 93 1511398800 2017.11.23 01:00 1.34717000 1.34750000 1.34674000 1.34758000 1.34977736 0.00240083 726 1511402400 2017.11.23 02:00 1.34750000 1.34675000 1.34661000 1.34750000 1.34948904 0.00234449 1406 1511406000 2017.11.23 03:00 1.34676000 1.34768000 1.34616000 1.34797000 1.34931675 0.00221674 2135 1511409600 2017.11.23 04:00 1.34767000 1.34736000 1.34708000 1.34783000 1.34913040 0.00216756 1561 1511413200 2017.11.23 05:00 1.34737000 1.34742000 1.34658000 1.34764000 1.34896750 0.00210868 1153 1511416800 2017.11.23 06:00 1.34743000 1.34732000 1.34727000 1.34776000 1.34881060 0.00204507 703 1511420400 2017.11.23 07:00 1.34733000 1.34768000 1.34711000 1.34820000 1.34870292 0.00190798 1249 1511424000 2017.11.23 08:00 1.34769000 1.34831000 1.34720000 1.34838000 1.34866550 0.00176067 1226 1511427600 2017.11.23 09:00 1.34833000 1.34736000 1.34701000 1.34865000 1.34854117 0.00162569 2408 1511431200 2017.11.23 10:00 1.34736000 1.34656000 1.34644000 1.34754000 1.34835248 0.00143084 2873 1511434800 2017.11.23 11:00 1.34655000 1.34616000 1.34612000 1.34701000 1.34814368 0.00122194 1708 1511438400 2017.11.23 12:00 1.34617000 1.34544000 1.34540000 1.34644000 1.34788618 0.00111168 968 1511442000 2017.11.23 13:00 1.34545000 1.34540000 1.34505000 1.34571000 1.34764940 0.00106128 1134 1511445600 2017.11.23 14:00 1.34539000 1.34592000 1.34519000 1.34605000 1.34748470 0.00100100 1258 1511449200 2017.11.23 15:00 1.34591000 1.34620000 1.34568000 1.34660000 1.34736235 0.00094192 1301 1511452800 2017.11.23 16:00 1.34619000 1.34620000 1.34581000 1.34641000 1.34725165 0.00087256 713 1511456400 2017.11.23 17:00 1.34622000 1.34619000 1.34602000 1.34648000 1.34715054 0.00084824 912 1511460000 2017.11.23 18:00 1.34620000 1.34556000 1.34553000 1.34655000 1.34699906 0.00085731 672 1511463600 2017.11.23 19:00 1.34557000 1.34537000 1.34515000 1.34565000 1.34684391 0.00088777 520 1511467200 2017.11.23 20:00 1.34535000 1.34536000 1.34527000 1.34539000 1.34670258 0.00091549 509 1511470800 2017.11.23 21:00 1.34535000 1.34541000 1.34533000 1.34548000 1.34657948 0.00092241 199 1511474400 2017.11.23 22:00 1.34543000 1.34533000 1.34513000 1.34548000 1.34646048 0.00094954 156 1511478000 2017.11.23 23:00 1.34533000 1.34525000 1.34525000 1.34533000 1.34634520 0.00093516 30 1511481600 2017.11.24 00:00 1.34532000 1.34528000 1.34513000 1.34533000 1.34624375 0.00092615 10 1511485200 2017.11.24 01:00 1.34527000 1.34540000 1.34527000 1.34547000 1.34616339 0.00089728 327 1511488800 2017.11.24 02:00 1.34539000 1.34625000 1.34519000 1.34643000 1.34617164 0.00086072 1427 1511492400 2017.11.24 03:00 1.34624000 1.34534000 1.34501000 1.34659000 1.34609244 0.00079196 1707 1511496000 2017.11.24 04:00 1.34533000 1.34554000 1.34512000 1.34562000 1.34603983 0.00060503 1289 1511499600 2017.11.24 05:00 1.34556000 1.34652000 1.34535000 1.34695000 1.34608556 0.00056613 1316 1511503200 2017.11.24 06:00 1.34651000 1.34613000 1.34608000 1.34669000 1.34608979 0.00055904 633 1511506800 2017.11.24 07:00 1.34614000 1.34622000 1.34599000 1.34629000 1.34610219 0.00056795 644 1511510400 2017.11.24 08:00 1.34621000 1.34673000 1.34611000 1.34704000 1.34616198 0.00060204 1063 1511514000 2017.11.24 09:00 1.34673000 1.34696000 1.34634000 1.34765000 1.34623798 0.00064594 2050 1511517600 2017.11.24 10:00 1.34697000 1.34723000 1.34685000 1.34737000 1.34633246 0.00072783 1929 1511521200 2017.11.24 11:00 1.34722000 1.34678000 1.34665000 1.34738000 1.34637508 0.00075702 1444 1511524800 2017.11.24 12:00 1.34679000 1.34648000 1.34637000 1.34684000 1.34638508 0.00076182 1061 1511528400 2017.11.24 13:00 1.34648000 1.34677000 1.34648000 1.34691000 1.34642174 0.00078472 1189 1511532000 2017.11.24 14:00 1.34678000 1.34606000 1.34605000 1.34682000 1.34638728 0.00074749 1622 1511535600 2017.11.24 15:00 1.34607000 1.34565000 1.34558000 1.34623000 1.34631707 0.00069968 1601 1511539200 2017.11.24 16:00 1.34566000 1.34540000 1.34521000 1.34574000 1.34622973 0.00066666 2069 1511542800 2017.11.24 17:00 1.34541000 1.34516000 1.34511000 1.34559000 1.34612785 0.00066069 1204 1511546400 2017.11.24 18:00 1.34514000 1.34511000 1.34475000 1.34527000 1.34603091 0.00066604 1120 1511550000 2017.11.24 19:00 1.34512000 1.34538000 1.34499000 1.34569000 1.34596892 0.00066086 1371 1511553600 2017.11.24 20:00 1.34539000 1.34550000 1.34530000 1.34553000 1.34592426 0.00065688 849 1511557200 2017.11.24 21:00 1.34551000 1.34506000 1.34506000 1.34551000 1.34584195 0.00069033 356 1511560800 2017.11.24 22:00 1.34506000 1.34521000 1.34505000 1.34533000 1.34578176 0.00071149 132 1511564400 2017.11.24 23:00 1.34521000 1.34515000 1.34508000 1.34534000 1.34572160 0.00073520 230 1511740800 2017.11.27 00:00 1.34517000 1.34698000 1.34517000 1.34813000 1.34584144 0.00074829 797 1511744400 2017.11.27 01:00 1.34701000 1.34739000 1.34618000 1.34752000 1.34598893 0.00078223 716 1511748000 2017.11.27 02:00 1.34738000 1.34698000 1.34650000 1.34738000 1.34608331 0.00080377 1119 1511751600 2017.11.27 03:00 1.34697000 1.34659000 1.34654000 1.34714000 1.34613157 0.00080989 1433 1511755200 2017.11.27 04:00 1.34658000 1.34629000 1.34613000 1.34659000 1.34614666 0.00080016 1176 1511758800 2017.11.27 05:00 1.34628000 1.34591000 1.34591000 1.34647000 1.34612412 0.00077866 872 1511762400 2017.11.27 06:00 1.34592000 1.34579000 1.34571000 1.34606000 1.34609230 0.00073669 448 1511766000 2017.11.27 07:00 1.34578000 1.34524000 1.34523000 1.34583000 1.34601113 0.00072909 549 1511769600 2017.11.27 08:00 1.34522000 1.34625000 1.34482000 1.34637000 1.34603388 0.00072753 1578 1511773200 2017.11.27 09:00 1.34623000 1.34548000 1.34528000 1.34641000 1.34598113 0.00070620 1458 1511776800 2017.11.27 10:00 1.34549000 1.34546000 1.34484000 1.34602000 1.34593150 0.00070453 2733 1511780400 2017.11.27 11:00 1.34547000 1.34564000 1.34515000 1.34584000 1.34590373 0.00070003 1064 1511784000 2017.11.27 12:00 1.34565000 1.34435000 1.34434000 1.34567000 1.34575576 0.00075715 1160 1511787600 2017.11.27 13:00 1.34436000 1.34451000 1.34435000 1.34482000 1.34563712 0.00079823 1131 1511791200 2017.11.27 14:00 1.34450000 1.34410000 1.34392000 1.34485000 1.34549072 0.00087774 1329 1511794800 2017.11.27 15:00 1.34411000 1.34358000 1.34350000 1.34443000 1.34530875 0.00100768 1427 1511798400 2017.11.27 16:00 1.34358000 1.34535000 1.34353000 1.34538000 1.34531268 0.00100581 2076 1511802000 2017.11.27 17:00 1.34535000 1.34543000 1.34529000 1.34620000 1.34532385 0.00100161 1768 1511805600 2017.11.27 18:00 1.34542000 1.34618000 1.34478000 1.34641000 1.34540539 0.00099777 1696 1511809200 2017.11.27 19:00 1.34617000 1.34630000 1.34550000 1.34659000 1.34549059 0.00099552 1234 1511812800 2017.11.27 20:00 1.34629000 1.34635000 1.34604000 1.34646000 1.34557244 0.00094672 747 1511816400 2017.11.27 21:00 1.34633000 1.34619000 1.34607000 1.34643000 1.34563125 0.00086635 547 1511820000 2017.11.27 22:00 1.34620000 1.34646000 1.34607000 1.34663000 1.34571018 0.00084229 522 1511823600 2017.11.27 23:00 1.34646000 1.34663000 1.34641000 1.34680000 1.34579778 0.00086284 386 1511827200 2017.11.28 00:00 1.34394000 1.34629000 1.34394000 1.34629000 1.34584466 0.00087615 145 1511830800 2017.11.28 01:00 1.34629000 1.34637000 1.34606000 1.34664000 1.34589469 0.00089914 275 1511834400 2017.11.28 02:00 1.34636000 1.34609000 1.34589000 1.34660000 1.34591329 0.00090590 1274 1511838000 2017.11.28 03:00 1.34610000 1.34725000 1.34610000 1.34732000 1.34604060 0.00097700 1223 1511841600 2017.11.28 04:00 1.34724000 1.34682000 1.34657000 1.34753000 1.34611483 0.00101618 928 1511845200 2017.11.28 05:00 1.34681000 1.34656000 1.34649000 1.34683000 1.34615723 0.00102531 531 1511848800 2017.11.28 06:00 1.34657000 1.34601000 1.34601000 1.34670000 1.34614320 0.00100939 617 1511852400 2017.11.28 07:00 1.34600000 1.34618000 1.34580000 1.34638000 1.34614671 0.00100416 737 1511856000 2017.11.28 08:00 1.34619000 1.34576000 1.34525000 1.34628000 1.34610988 0.00091602 1094 1511859600 2017.11.28 09:00 1.34574000 1.34614000 1.34564000 1.34670000 1.34611275 0.00084368 1592 1511863200 2017.11.28 10:00 1.34616000 1.34534000 1.34458000 1.34616000 1.34603915 0.00073303 2374 1511866800 2017.11.28 11:00 1.34535000 1.34477000 1.34450000 1.34580000 1.34591828 0.00059203 1473 1511870400 2017.11.28 12:00 1.34478000 1.34497000 1.34463000 1.34533000 1.34582797 0.00064893 1336 1511874000 2017.11.28 13:00 1.34496000 1.34475000 1.34448000 1.34506000 1.34572531 0.00072913 1365 1511877600 2017.11.28 14:00 1.34476000 1.34488000 1.34473000 1.34501000 1.34564480 0.00078013 1275 1511881200 2017.11.28 15:00 1.34487000 1.34431000 1.34403000 1.34488000 1.34551768 0.00087109 1601 1511884800 2017.11.28 16:00 1.34432000 1.34560000 1.34404000 1.34571000 1.34552552 0.00084797 1513 1511888400 2017.11.28 17:00 1.34559000 1.34537000 1.34466000 1.34593000 1.34551071 0.00084105 2655 1511892000 2017.11.28 18:00 1.34538000 1.34477000 1.34407000 1.34553000 1.34544016 0.00085293 2435 1511895600 2017.11.28 19:00 1.34476000 1.34478000 1.34440000 1.34526000 1.34537729 0.00084196 1718 1511899200 2017.11.28 20:00 1.34477000 1.34527000 1.34469000 1.34585000 1.34536707 0.00082004 3629 1511902800 2017.11.28 21:00 1.34528000 1.34628000 1.34499000 1.34661000 1.34545402 0.00079483 1781 1511906400 2017.11.28 22:00 1.34629000 1.34595000 1.34573000 1.34638000 1.34550125 0.00078321 1457 1511910000 2017.11.28 23:00 1.34595000 1.34603000 1.34568000 1.34608000 1.34555161 0.00068879 233 1511913600 2017.11.29 00:00 1.34579000 1.34585000 1.34562000 1.34597000 1.34558003 0.00063514 97 1511917200 2017.11.29 01:00 1.34581000 1.34577000 1.34567000 1.34597000 1.34559812 0.00060218 409 1511920800 2017.11.29 02:00 1.34575000 1.34568000 1.34522000 1.34588000 1.34560592 0.00059772 1275 1511924400 2017.11.29 03:00 1.34567000 1.34600000 1.34564000 1.34641000 1.34564345 0.00060366 1093 1511928000 2017.11.29 04:00 1.34601000 1.34600000 1.34566000 1.34652000 1.34567741 0.00062132 898 1511931600 2017.11.29 05:00 1.34599000 1.34642000 1.34593000 1.34671000 1.34574813 0.00066451 878 1511935200 2017.11.29 06:00 1.34641000 1.34605000 1.34593000 1.34651000 1.34577688 0.00067404 462 1511938800 2017.11.29 07:00 1.34604000 1.34596000 1.34590000 1.34612000 1.34579432 0.00064348 475 1511942400 2017.11.29 08:00 1.34595000 1.34518000 1.34506000 1.34596000 1.34573581 0.00061091 1418 1511946000 2017.11.29 09:00 1.34517000 1.34502000 1.34460000 1.34533000 1.34566764 0.00057508 2015 1511949600 2017.11.29 10:00 1.34501000 1.34455000 1.34454000 1.34506000 1.34556120 0.00058884 1748 1511953200 2017.11.29 11:00 1.34454000 1.34492000 1.34414000 1.34508000 1.34550013 0.00054233 1754 1511956800 2017.11.29 12:00 1.34493000 1.34554000 1.34474000 1.34565000 1.34550393 0.00054147 1263 1511960400 2017.11.29 13:00 1.34555000 1.34559000 1.34551000 1.34606000 1.34551213 0.00053989 1096 1511964000 2017.11.29 14:00 1.34558000 1.34576000 1.34548000 1.34591000 1.34553573 0.00051187 1285 1511967600 2017.11.29 15:00 1.34577000 1.34693000 1.34566000 1.34768000 1.34566852 0.00054286 3364 1511971200 2017.11.29 16:00 1.34694000 1.34733000 1.34682000 1.34741000 1.34582676 0.00062880 1858 1511974800 2017.11.29 17:00 1.34732000 1.34716000 1.34665000 1.34772000 1.34595373 0.00068953 3623 1511978400 2017.11.29 18:00 1.34714000 1.34660000 1.34631000 1.34738000 1.34601528 0.00071039 2314 1511982000 2017.11.29 19:00 1.34661000 1.34716000 1.34644000 1.34727000 1.34612430 0.00076887 1695 1511985600 2017.11.29 20:00 1.34717000 1.34731000 1.34696000 1.34761000 1.34623723 0.00082946 1546 1511989200 2017.11.29 21:00 1.34731000 1.34652000 1.34644000 1.34731000 1.34626416 0.00083070 1515 1511992800 2017.11.29 22:00 1.34653000 1.34664000 1.34638000 1.34689000 1.34629995 0.00083115 801 1511996400 2017.11.29 23:00 1.34665000 1.34695000 1.34652000 1.34714000 1.34636186 0.00085217 495 1512000000 2017.11.30 00:00 1.34639000 1.34725000 1.34606000 1.34744000 1.34644645 0.00088686 342 1512003600 2017.11.30 01:00 1.34725000 1.34719000 1.34702000 1.34747000 1.34651726 0.00091795 483 1512007200 2017.11.30 02:00 1.34720000 1.34712000 1.34703000 1.34776000 1.34657466 0.00093500 1428 1512010800 2017.11.30 03:00 1.34710000 1.34695000 1.34646000 1.34726000 1.34661041 0.00093665 1618 1512014400 2017.11.30 04:00 1.34694000 1.34698000 1.34662000 1.34713000 1.34664561 0.00089035 1293 1512018000 2017.11.30 05:00 1.34699000 1.34764000 1.34699000 1.34780000 1.34674031 0.00085252 664 1512021600 2017.11.30 06:00 1.34763000 1.34771000 1.34721000 1.34771000 1.34683266 0.00073373 550 1512025200 2017.11.30 07:00 1.34772000 1.34768000 1.34743000 1.34778000 1.34691336 0.00062202 733 1512028800 2017.11.30 08:00 1.34767000 1.34765000 1.34724000 1.34789000 1.34698352 0.00055826 1103 1512032400 2017.11.30 09:00 1.34764000 1.34804000 1.34758000 1.34857000 1.34708414 0.00050132 1623 1512036000 2017.11.30 10:00 1.34802000 1.34936000 1.34778000 1.34937000 1.34730089 0.00061021 1987 1512039600 2017.11.30 11:00 1.34935000 1.34946000 1.34926000 1.35075000 1.34750652 0.00076530 2144 1512043200 2017.11.30 12:00 1.34950000 1.34952000 1.34928000 1.35031000 1.34769828 0.00089947 2178 1512046800 2017.11.30 13:00 1.34950000 1.34941000 1.34898000 1.34951000 1.34786130 0.00099050 1456 1512050400 2017.11.30 14:00 1.34942000 1.34919000 1.34872000 1.34970000 1.34798784 0.00101230 1432 1512054000 2017.11.30 15:00 1.34918000 1.34956000 1.34889000 1.35024000 1.34813757 0.00107743 2105 1512057600 2017.11.30 16:00 1.34955000 1.34729000 1.34703000 1.34955000 1.34805685 0.00106376 2326 1512061200 2017.11.30 17:00 1.34728000 1.34699000 1.34621000 1.34739000 1.34795524 0.00102700 2891 1512064800 2017.11.30 18:00 1.34698000 1.34825000 1.34685000 1.34838000 1.34798332 0.00098505 2953 1512068400 2017.11.30 19:00 1.34826000 1.34880000 1.34818000 1.34901000 1.34806110 0.00096844 1897 1512072000 2017.11.30 20:00 1.34881000 1.34886000 1.34839000 1.34903000 1.34813718 0.00096136 1487 1512075600 2017.11.30 21:00 1.34887000 1.34886000 1.34885000 1.34931000 1.34820602 0.00094471 959 1512079200 2017.11.30 22:00 1.34885000 1.34850000 1.34842000 1.34904000 1.34823402 0.00091181 903 1512082800 2017.11.30 23:00 1.34851000 1.34852000 1.34823000 1.34863000 1.34826126 0.00086256 376 1512086400 2017.12.01 00:00 1.34635000 1.34945000 1.34602000 1.34947000 1.34837447 0.00082642 237 1512090000 2017.12.01 01:00 1.34945000 1.34886000 1.34864000 1.34949000 1.34842071 0.00080576 373 1512093600 2017.12.01 02:00 1.34887000 1.34802000 1.34759000 1.34900000 1.34838255 0.00080510 1404 1512097200 2017.12.01 03:00 1.34802000 1.34786000 1.34768000 1.34830000 1.34833278 0.00081457 1475 1512100800 2017.12.01 04:00 1.34785000 1.34763000 1.34755000 1.34827000 1.34826585 0.00084145 1083 1512104400 2017.12.01 05:00 1.34762000 1.34799000 1.34762000 1.34835000 1.34823958 0.00085355 873 1512108000 2017.12.01 06:00 1.34800000 1.34768000 1.34748000 1.34809000 1.34818629 0.00084602 603 1512111600 2017.12.01 07:00 1.34767000 1.34723000 1.34712000 1.34771000 1.34809521 0.00085549 808 1512115200 2017.12.01 08:00 1.34724000 1.34766000 1.34698000 1.34787000 1.34805376 0.00081306 1662 1512118800 2017.12.01 09:00 1.34767000 1.34744000 1.34728000 1.34798000 1.34799531 0.00078242 1685 1512122400 2017.12.01 10:00 1.34745000 1.34631000 1.34619000 1.34753000 1.34783480 0.00085927 2742 1512126000 2017.12.01 11:00 1.34629000 1.34697000 1.34614000 1.34703000 1.34775244 0.00080875 2025 1512129600 2017.12.01 12:00 1.34697000 1.34770000 1.34670000 1.34779000 1.34774745 0.00080363 1873 1512133200 2017.12.01 13:00 1.34772000 1.34693000 1.34690000 1.34774000 1.34766959 0.00083198 1333 1512136800 2017.12.01 14:00 1.34692000 1.34713000 1.34688000 1.34748000 1.34761820 0.00084751 1699 1512140400 2017.12.01 15:00 1.34712000 1.34759000 1.34662000 1.34772000 1.34761552 0.00080610 3054 1512144000 2017.12.01 16:00 1.34760000 1.34678000 1.34646000 1.34760000 1.34753594 0.00079741 2040 1512147600 2017.12.01 17:00 1.34678000 1.34710000 1.34639000 1.34762000 1.34749443 0.00075522 3253 1512151200 2017.12.01 18:00 1.34709000 1.34506000 1.34187000 1.34715000 1.34726258 0.00093294 10327 1512154800 2017.12.01 19:00 1.34507000 1.34572000 1.34448000 1.34616000 1.34711566 0.00097938 5572 1512158400 2017.12.01 20:00 1.34569000 1.34650000 1.34563000 1.34742000 1.34705703 0.00084850 2956 1512162000 2017.12.01 21:00 1.34649000 1.34659000 1.34633000 1.34699000 1.34701255 0.00075738 2394 1512165600 2017.12.01 22:00 1.34659000 1.34671000 1.34654000 1.34683000 1.34698374 0.00072749 1215 1512169200 2017.12.01 23:00 1.34670000 1.34678000 1.34633000 1.34766000 1.34696433 0.00070211 599 1512345600 2017.12.04 00:00 1.34753000 1.34818000 1.34735000 1.34819000 1.34708011 0.00074112 342 1512349200 2017.12.04 01:00 1.34818000 1.34930000 1.34782000 1.34930000 1.34729153 0.00089671 794 1512352800 2017.12.04 02:00 1.34931000 1.34844000 1.34795000 1.34936000 1.34740091 0.00095657 1799 1512356400 2017.12.04 03:00 1.34843000 1.34831000 1.34820000 1.34892000 1.34748749 0.00100205 1153 1512360000 2017.12.04 04:00 1.34832000 1.34864000 1.34824000 1.34877000 1.34759725 0.00106875 863 1512363600 2017.12.04 05:00 1.34863000 1.34854000 1.34852000 1.34880000 1.34768704 0.00111952 577 1512367200 2017.12.04 06:00 1.34855000 1.34898000 1.34852000 1.34921000 1.34781018 0.00115264 543 1512370800 2017.12.04 07:00 1.34900000 1.34900000 1.34877000 1.34915000 1.34792349 0.00120309 578 1512374400 2017.12.04 08:00 1.34899000 1.34926000 1.34892000 1.34940000 1.34805078 0.00128010 704 1512378000 2017.12.04 09:00 1.34925000 1.34898000 1.34869000 1.35000000 1.34813928 0.00130098 1921 1512381600 2017.12.04 10:00 1.34897000 1.34802000 1.34763000 1.34912000 1.34812792 0.00127790 1945 1512385200 2017.12.04 11:00 1.34801000 1.34877000 1.34786000 1.34900000 1.34818907 0.00129811 1389 1512388800 2017.12.04 12:00 1.34876000 1.34866000 1.34832000 1.34881000 1.34823392 0.00127551 1395 1512392400 2017.12.04 13:00 1.34867000 1.34814000 1.34801000 1.34886000 1.34822497 0.00124808 1231 1512396000 2017.12.04 14:00 1.34815000 1.34846000 1.34813000 1.34889000 1.34824736 0.00103235 1698 1512399600 2017.12.04 15:00 1.34845000 1.34856000 1.34763000 1.34884000 1.34827713 0.00086748 2267 1512403200 2017.12.04 16:00 1.34857000 1.34871000 1.34854000 1.34936000 1.34831836 0.00077431 2154 1512406800 2017.12.04 17:00 1.34868000 1.34886000 1.34847000 1.34911000 1.34836994 0.00067260 2679 1512410400 2017.12.04 18:00 1.34885000 1.34879000 1.34815000 1.34893000 1.34840995 0.00055598 1678 1512414000 2017.12.04 19:00 1.34880000 1.34850000 1.34828000 1.34883000 1.34841852 0.00041540 921 1512417600 2017.12.04 20:00 1.34849000 1.34813000 1.34791000 1.34867000 1.34839105 0.00043300 756 1512421200 2017.12.04 21:00 1.34814000 1.34781000 1.34758000 1.34820000 1.34833571 0.00043222 1079 1512424800 2017.12.04 22:00 1.34783000 1.34811000 1.34768000 1.34843000 1.34831421 0.00044608 1004 1512428400 2017.12.04 23:00 1.34810000 1.34738000 1.34729000 1.34817000 1.34822524 0.00053504 540 1512432000 2017.12.05 00:00 1.34730000 1.34728000 1.34713000 1.34791000 1.34813522 0.00060858 627 1512435600 2017.12.05 01:00 1.34728000 1.34718000 1.34708000 1.34735000 1.34804424 0.00067855 1505 1512439200 2017.12.05 02:00 1.34719000 1.34645000 1.34613000 1.34746000 1.34789241 0.00079374 1190 1512442800 2017.12.05 03:00 1.34646000 1.34587000 1.34546000 1.34648000 1.34769980 0.00094272 1454 1512446400 2017.12.05 04:00 1.34585000 1.34584000 1.34538000 1.34602000 1.34752268 0.00102523 1120 1512450000 2017.12.05 05:00 1.34585000 1.34555000 1.34539000 1.34595000 1.34733480 0.00112317 867 1512453600 2017.12.05 06:00 1.34554000 1.34595000 1.34544000 1.34599000 1.34720292 0.00119769 690 1512457200 2017.12.05 07:00 1.34594000 1.34620000 1.34589000 1.34644000 1.34710740 0.00119664 601 1512460800 2017.12.05 08:00 1.34619000 1.34663000 1.34619000 1.34678000 1.34706193 0.00116331 830 1512464400 2017.12.05 09:00 1.34664000 1.34746000 1.34612000 1.34747000 1.34709985 0.00113136 1466 1512468000 2017.12.05 10:00 1.34747000 1.34740000 1.34679000 1.34754000 1.34712843 0.00108603 1448 1512471600 2017.12.05 11:00 1.34741000 1.34682000 1.34660000 1.34744000 1.34709906 0.00104380 1212 1512475200 2017.12.05 12:00 1.34681000 1.34581000 1.34564000 1.34709000 1.34697629 0.00102879 1412 1512478800 2017.12.05 13:00 1.34581000 1.34597000 1.34540000 1.34600000 1.34688045 0.00096799 1830 1512482400 2017.12.05 14:00 1.34597000 1.34691000 1.34592000 1.34702000 1.34688327 0.00086882 1204 1512486000 2017.12.05 15:00 1.34692000 1.34721000 1.34657000 1.34770000 1.34691438 0.00079735 2036 1512489600 2017.12.05 16:00 1.34720000 1.34759000 1.34715000 1.34809000 1.34697873 0.00077929 2626 1512493200 2017.12.05 17:00 1.34752000 1.34773000 1.34678000 1.34824000 1.34705028 0.00079773 3847 1512496800 2017.12.05 18:00 1.34772000 1.34773000 1.34750000 1.34813000 1.34711501 0.00080415 1814 1512500400 2017.12.05 19:00 1.34774000 1.34772000 1.34687000 1.34785000 1.34717263 0.00083970 1381 1512504000 2017.12.05 20:00 1.34773000 1.34756000 1.34752000 1.34812000 1.34720952 0.00086164 1162 1512507600 2017.12.05 21:00 1.34757000 1.34728000 1.34704000 1.34761000 1.34721624 0.00086510 1070 1512511200 2017.12.05 22:00 1.34729000 1.34706000 1.34682000 1.34733000 1.34720136 0.00084174 852 1512514800 2017.12.05 23:00 1.34708000 1.34706000 1.34681000 1.34724000 1.34718789 0.00078247 540 1512518400 2017.12.06 00:00 1.34697000 1.34742000 1.34673000 1.34749000 1.34721000 0.00073143 90 1512522000 2017.12.06 01:00 1.34741000 1.34715000 1.34700000 1.34751000 1.34720428 0.00062881 219 1512525600 2017.12.06 02:00 1.34716000 1.34786000 1.34690000 1.34798000 1.34726673 0.00059296 1318 1512529200 2017.12.06 03:00 1.34787000 1.34735000 1.34728000 1.34817000 1.34727466 0.00054442 1036 1512532800 2017.12.06 04:00 1.34736000 1.34717000 1.34695000 1.34761000 1.34726470 0.00052444 1038 1512536400 2017.12.06 05:00 1.34718000 1.34687000 1.34656000 1.34745000 1.34722711 0.00052557 1250 1512540000 2017.12.06 06:00 1.34688000 1.34676000 1.34663000 1.34699000 1.34718262 0.00052999 625 1512543600 2017.12.06 07:00 1.34677000 1.34680000 1.34665000 1.34716000 1.34714618 0.00052974 801 1512547200 2017.12.06 08:00 1.34681000 1.34739000 1.34679000 1.34739000 1.34716940 0.00043703 650 1512550800 2017.12.06 09:00 1.34740000 1.34750000 1.34689000 1.34776000 1.34720089 0.00034194 1756 1512554400 2017.12.06 10:00 1.34752000 1.34789000 1.34711000 1.34830000 1.34726652 0.00034715 1707 1512558000 2017.12.06 11:00 1.34788000 1.34778000 1.34774000 1.34823000 1.34731542 0.00035283 1315 1512561600 2017.12.06 12:00 1.34777000 1.34780000 1.34734000 1.34790000 1.34736157 0.00035684 1072 1512565200 2017.12.06 13:00 1.34781000 1.34780000 1.34765000 1.34807000 1.34740333 0.00035903 1463 1512568800 2017.12.06 14:00 1.34781000 1.34768000 1.34754000 1.34815000 1.34742968 0.00035851 995 1512572400 2017.12.06 15:00 1.34766000 1.34806000 1.34752000 1.34831000 1.34748971 0.00038717 2039 1512576000 2017.12.06 16:00 1.34804000 1.34891000 1.34803000 1.34902000 1.34762497 0.00052113 2312 1512579600 2017.12.06 17:00 1.34892000 1.34903000 1.34869000 1.34921000 1.34775878 0.00063068 2091 1512583200 2017.12.06 18:00 1.34904000 1.34936000 1.34882000 1.34964000 1.34791128 0.00074041 1246 1512586800 2017.12.06 19:00 1.34937000 1.34929000 1.34922000 1.34962000 1.34804259 0.00080944 595 1512590400 2017.12.06 20:00 1.34930000 1.34919000 1.34899000 1.34940000 1.34815186 0.00086526 785 1512594000 2017.12.06 21:00 1.34920000 1.34957000 1.34901000 1.34959000 1.34828693 0.00092601 773 1512597600 2017.12.06 22:00 1.34953000 1.34930000 1.34927000 1.34957000 1.34838341 0.00097463 420 1512601200 2017.12.06 23:00 1.34930000 1.34950000 1.34929000 1.34967000 1.34848975 0.00100642 235 1512604800 2017.12.07 00:00 1.34820000 1.34903000 1.34820000 1.34928000 1.34854120 0.00098239 708 1512608400 2017.12.07 01:00 1.34898000 1.34881000 1.34874000 1.34941000 1.34856680 0.00091561 715 1512612000 2017.12.07 02:00 1.34882000 1.34962000 1.34874000 1.34973000 1.34866711 0.00086656 690 1512615600 2017.12.07 03:00 1.34961000 1.34840000 1.34811000 1.34981000 1.34864167 0.00075973 1133 1512619200 2017.12.07 04:00 1.34841000 1.34824000 1.34813000 1.34865000 1.34860341 0.00071282 1074 1512622800 2017.12.07 05:00 1.34823000 1.34817000 1.34802000 1.34849000 1.34856214 0.00068114 606 1512626400 2017.12.07 06:00 1.34818000 1.34857000 1.34813000 1.34860000 1.34856289 0.00066419 543 1512630000 2017.12.07 07:00 1.34860000 1.34872000 1.34848000 1.34877000 1.34857785 0.00063741 662 1512633600 2017.12.07 08:00 1.34871000 1.34892000 1.34860000 1.34960000 1.34861043 0.00060657 1071 1512637200 2017.12.07 09:00 1.34891000 1.34951000 1.34871000 1.34965000 1.34869611 0.00057818 1400 1512640800 2017.12.07 10:00 1.34952000 1.34995000 1.34943000 1.35020000 1.34881553 0.00054879 1322 1512644400 2017.12.07 11:00 1.34994000 1.35003000 1.34947000 1.35009000 1.34893119 0.00054089 917 1512648000 2017.12.07 12:00 1.35002000 1.35023000 1.34981000 1.35044000 1.34905489 0.00057672 822 1512651600 2017.12.07 13:00 1.35022000 1.35045000 1.35008000 1.35067000 1.34918775 0.00063053 871 1512655200 2017.12.07 14:00 1.35046000 1.35056000 1.35038000 1.35107000 1.34931844 0.00069079 1010 1512658800 2017.12.07 15:00 1.35057000 1.34984000 1.34974000 1.35070000 1.34936812 0.00070144 2094 1512662400 2017.12.07 16:00 1.34985000 1.35021000 1.34984000 1.35066000 1.34944830 0.00072812 1889 1512666000 2017.12.07 17:00 1.35020000 1.34997000 1.34973000 1.35049000 1.34949798 0.00074172 1977 1512669600 2017.12.07 18:00 1.34996000 1.34988000 1.34942000 1.35006000 1.34953436 0.00074947 1157 1512673200 2017.12.07 19:00 1.34989000 1.34961000 1.34945000 1.35001000 1.34954157 0.00075061 1043 1512676800 2017.12.07 20:00 1.34960000 1.34974000 1.34909000 1.34985000 1.34956047 0.00074518 1685 1512680400 2017.12.07 21:00 1.34972000 1.35136000 1.34971000 1.35139000 1.34973185 0.00083977 2233 1512684000 2017.12.07 22:00 1.35135000 1.35098000 1.35080000 1.35137000 1.34985072 0.00090113 1688 1512687600 2017.12.07 23:00 1.35099000 1.35155000 1.35099000 1.35161000 1.35001256 0.00094120 564 1512691200 2017.12.08 00:00 1.35151000 1.35105000 1.35073000 1.35163000 1.35011136 0.00089540 152 1512694800 2017.12.08 01:00 1.35107000 1.35157000 1.35098000 1.35164000 1.35025028 0.00085581 664 1512698400 2017.12.08 02:00 1.35158000 1.35240000 1.35142000 1.35292000 1.35045501 0.00091269 1296 1512702000 2017.12.08 03:00 1.35241000 1.35247000 1.35183000 1.35254000 1.35064692 0.00094852 1055 1512705600 2017.12.08 04:00 1.35248000 1.35191000 1.35167000 1.35250000 1.35076721 0.00091697 937 1512709200 2017.12.08 05:00 1.35195000 1.35132000 1.35130000 1.35214000 1.35081986 0.00088388 604 1512712800 2017.12.08 06:00 1.35133000 1.35203000 1.35112000 1.35207000 1.35093511 0.00090616 655 1512716400 2017.12.08 07:00 1.35204000 1.35202000 1.35183000 1.35223000 1.35103843 0.00091927 543 1512720000 2017.12.08 08:00 1.35203000 1.35286000 1.35193000 1.35294000 1.35121192 0.00099541 1088 1512723600 2017.12.08 09:00 1.35287000 1.35261000 1.35213000 1.35302000 1.35134507 0.00103983 1561 1512727200 2017.12.08 10:00 1.35262000 1.35329000 1.35245000 1.35333000 1.35153030 0.00113056 1543 1512730800 2017.12.08 11:00 1.35328000 1.35339000 1.35292000 1.35363000 1.35170741 0.00116036 965 1512734400 2017.12.08 12:00 1.35340000 1.35346000 1.35320000 1.35351000 1.35187433 0.00119461 857 1512738000 2017.12.08 13:00 1.35347000 1.35349000 1.35338000 1.35378000 1.35202820 0.00118642 735 1512741600 2017.12.08 14:00 1.35348000 1.35333000 1.35290000 1.35361000 1.35215218 0.00113071 782 1512745200 2017.12.08 15:00 1.35332000 1.35171000 1.35127000 1.35391000 1.35211007 0.00098224 5276 1512748800 2017.12.08 16:00 1.35172000 1.35125000 1.35105000 1.35208000 1.35202816 0.00086184 2746 1512752400 2017.12.08 17:00 1.35129000 1.35274000 1.35117000 1.35301000 1.35209595 0.00084699 2440 1512756000 2017.12.08 18:00 1.35272000 1.35301000 1.35251000 1.35323000 1.35218300 0.00081009 1382 1512759600 2017.12.08 19:00 1.35302000 1.35257000 1.35211000 1.35319000 1.35221986 0.00079201 1163 1512763200 2017.12.08 20:00 1.35257000 1.35258000 1.35248000 1.35286000 1.35225416 0.00073978 728 1512766800 2017.12.08 21:00 1.35259000 1.35222000 1.35221000 1.35260000 1.35225091 0.00072508 378 1512770400 2017.12.08 22:00 1.35221000 1.35220000 1.35206000 1.35231000 1.35224606 0.00072624 435 1512774000 2017.12.08 23:00 1.35220000 1.35231000 1.35210000 1.35238000 1.35225215 0.00072242 367 1512950400 2017.12.11 00:00 1.35232000 1.35204000 1.35204000 1.35252000 1.35223194 0.00072772 1069 1512954000 2017.12.11 01:00 1.35210000 1.35260000 1.35204000 1.35308000 1.35226700 0.00068645 236 1512957600 2017.12.11 02:00 1.35261000 1.35282000 1.35238000 1.35296000 1.35231966 0.00066989 788 1512961200 2017.12.11 03:00 1.35281000 1.35202000 1.35198000 1.35281000 1.35229112 0.00068337 687 1512964800 2017.12.11 04:00 1.35205000 1.35180000 1.35174000 1.35242000 1.35224435 0.00070096 398 1512968400 2017.12.11 05:00 1.35179000 1.35128000 1.35118000 1.35179000 1.35215251 0.00076652 419 1512972000 2017.12.11 06:00 1.35129000 1.35153000 1.35122000 1.35170000 1.35209322 0.00075972 398 1512975600 2017.12.11 07:00 1.35152000 1.35134000 1.35128000 1.35173000 1.35202149 0.00074728 443 1512979200 2017.12.11 08:00 1.35135000 1.35136000 1.35101000 1.35140000 1.35195849 0.00071032 434 1512982800 2017.12.11 09:00 1.35137000 1.35149000 1.35077000 1.35156000 1.35191387 0.00064325 988 1512986400 2017.12.11 10:00 1.35150000 1.35126000 1.35095000 1.35168000 1.35185160 0.00059185 1067 1512990000 2017.12.11 11:00 1.35125000 1.35076000 1.35069000 1.35131000 1.35174763 0.00066483 823 1512993600 2017.12.11 12:00 1.35078000 1.35092000 1.35069000 1.35112000 1.35166881 0.00070767 700 1512997200 2017.12.11 13:00 1.35090000 1.35124000 1.35073000 1.35131000 1.35162797 0.00068595 852 1513000800 2017.12.11 14:00 1.35123000 1.35087000 1.35040000 1.35132000 1.35155578 0.00065429 765 1513004400 2017.12.11 15:00 1.35086000 1.35195000 1.35081000 1.35208000 1.35159333 0.00061057 1137 1513008000 2017.12.11 16:00 1.35199000 1.35143000 1.35142000 1.35206000 1.35157777 0.00057284 844 1513011600 2017.12.11 17:00 1.35142000 1.35071000 1.35029000 1.35143000 1.35149513 0.00059590 1557 1513015200 2017.12.11 18:00 1.35070000 1.35052000 1.35039000 1.35076000 1.35140226 0.00062422 936 1513018800 2017.12.11 19:00 1.35051000 1.35114000 1.35051000 1.35137000 1.35137728 0.00059590 699 1513022400 2017.12.11 20:00 1.35115000 1.35095000 1.35091000 1.35154000 1.35133659 0.00058799 614 1513026000 2017.12.11 21:00 1.35094000 1.35110000 1.35090000 1.35128000 1.35131406 0.00051835 511 1513029600 2017.12.11 22:00 1.35117000 1.35103000 1.35088000 1.35129000 1.35128700 0.00039469 901 1513033200 2017.12.11 23:00 1.35103000 1.35136000 1.35102000 1.35166000 1.35129396 0.00036113 497 1513036800 2017.12.12 00:00 1.35101000 1.35142000 1.35091000 1.35158000 1.35130596 0.00034815 128 1513040400 2017.12.12 01:00 1.35141000 1.35129000 1.35093000 1.35141000 1.35130444 0.00034759 715 1513044000 2017.12.12 02:00 1.35133000 1.35106000 1.35086000 1.35154000 1.35128116 0.00033923 652 1513047600 2017.12.12 03:00 1.35107000 1.35109000 1.35082000 1.35137000 1.35126295 0.00033496 751 1513051200 2017.12.12 04:00 1.35110000 1.35123000 1.35108000 1.35174000 1.35125982 0.00033321 759 1513054800 2017.12.12 05:00 1.35124000 1.35152000 1.35102000 1.35165000 1.35128460 0.00034379 417 1513058400 2017.12.12 06:00 1.35153000 1.35144000 1.35122000 1.35153000 1.35129940 0.00035146 298 1513062000 2017.12.12 07:00 1.35143000 1.35112000 1.35106000 1.35156000 1.35128231 0.00032625 370 1513065600 2017.12.12 08:00 1.35111000 1.35128000 1.35104000 1.35138000 1.35128209 0.00031597 461 1513069200 2017.12.12 09:00 1.35129000 1.35136000 1.35104000 1.35153000 1.35128951 0.00031847 990 1513072800 2017.12.12 10:00 1.35137000 1.35106000 1.35089000 1.35148000 1.35126765 0.00030323 1326 1513076400 2017.12.12 11:00 1.35107000 1.35095000 1.35061000 1.35121000 1.35123740 0.00026018 984 1513080000 2017.12.12 12:00 1.35094000 1.35124000 1.35084000 1.35171000 1.35123765 0.00025668 844 1513083600 2017.12.12 13:00 1.35126000 1.35139000 1.35078000 1.35139000 1.35125216 0.00023470 649 1513087200 2017.12.12 14:00 1.35138000 1.35111000 1.35110000 1.35150000 1.35123862 0.00016808 728 1513090800 2017.12.12 15:00 1.35112000 1.35179000 1.35107000 1.35183000 1.35129113 0.00021361 1269 1513094400 2017.12.12 16:00 1.35180000 1.35256000 1.35179000 1.35281000 1.35141198 0.00035769 1413 1513098000 2017.12.12 17:00 1.35255000 1.35343000 1.35247000 1.35375000 1.35160417 0.00059515 1129 1513101600 2017.12.12 18:00 1.35342000 1.35343000 1.35334000 1.35388000 1.35177806 0.00074244 1576 1513105200 2017.12.12 19:00 1.35342000 1.35356000 1.35247000 1.35364000 1.35194777 0.00087631 1751 1513108800 2017.12.12 20:00 1.35357000 1.35284000 1.35265000 1.35380000 1.35203274 0.00091474 1259 1513112400 2017.12.12 21:00 1.35283000 1.35263000 1.35227000 1.35295000 1.35208962 0.00092531 1299 1513116000 2017.12.12 22:00 1.35263000 1.35217000 1.35216000 1.35272000 1.35209728 0.00089838 1097 1513119600 2017.12.12 23:00 1.35217000 1.35261000 1.35177000 1.35293000 1.35214611 0.00088749 873 1513123200 2017.12.13 00:00 1.35081000 1.35246000 1.35073000 1.35296000 1.35217600 0.00087200 385 1513126800 2017.12.13 01:00 1.35251000 1.35245000 1.35242000 1.35285000 1.35220210 0.00086613 172 1513130400 2017.12.13 02:00 1.35246000 1.35217000 1.35216000 1.35246000 1.35219904 0.00084880 373 1513134000 2017.12.13 03:00 1.35215000 1.35211000 1.35193000 1.35227000 1.35219056 0.00081336 450 1513137600 2017.12.13 04:00 1.35212000 1.35207000 1.35188000 1.35223000 1.35217908 0.00078770 646 1513141200 2017.12.13 05:00 1.35206000 1.35140000 1.35075000 1.35211000 1.35210488 0.00078845 1084 1513144800 2017.12.13 06:00 1.35141000 1.35174000 1.35139000 1.35186000 1.35207013 0.00076284 388 1513148400 2017.12.13 07:00 1.35175000 1.35174000 1.35139000 1.35192000 1.35203869 0.00073254 454 1513152000 2017.12.13 08:00 1.35173000 1.35192000 1.35157000 1.35203000 1.35202739 0.00071483 624 1513155600 2017.12.13 09:00 1.35194000 1.35252000 1.35191000 1.35270000 1.35207430 0.00069000 904 1513159200 2017.12.13 10:00 1.35251000 1.35282000 1.35220000 1.35288000 1.35214532 0.00064281 770 1513162800 2017.12.13 11:00 1.35281000 1.35293000 1.35259000 1.35321000 1.35222005 0.00062733 835 1513166400 2017.12.13 12:00 1.35290000 1.35252000 1.35244000 1.35301000 1.35224862 0.00061519 663 1513170000 2017.12.13 13:00 1.35251000 1.35282000 1.35250000 1.35285000 1.35230304 0.00055365 510 1513173600 2017.12.13 14:00 1.35283000 1.35249000 1.35248000 1.35313000 1.35232084 0.00049162 811 1513177200 2017.12.13 15:00 1.35250000 1.35092000 1.35044000 1.35291000 1.35218743 0.00051608 3400 1513180800 2017.12.13 16:00 1.35091000 1.35116000 1.35035000 1.35153000 1.35208958 0.00055356 1773 1513184400 2017.12.13 17:00 1.35117000 1.35019000 1.35019000 1.35123000 1.35190867 0.00070318 1604 1513188000 2017.12.13 18:00 1.35018000 1.35033000 1.34974000 1.35083000 1.35175832 0.00081009 1822 1513191600 2017.12.13 19:00 1.35031000 1.35035000 1.34985000 1.35061000 1.35162419 0.00087362 1253 1513195200 2017.12.13 20:00 1.35034000 1.34895000 1.34884000 1.35040000 1.35136951 0.00108588 1688 1513198800 2017.12.13 21:00 1.34895000 1.34672000 1.34609000 1.34948000 1.35092670 0.00155531 9234 1513202400 2017.12.13 22:00 1.34676000 1.34715000 1.34643000 1.34819000 1.35056701 0.00182743 3114 1513206000 2017.12.13 23:00 1.34715000 1.34629000 1.34628000 1.34723000 1.35015968 0.00212903 648 1513209600 2017.12.14 00:00 1.34608000 1.34617000 1.34539000 1.34853000 1.34977971 0.00236477 939 1513213200 2017.12.14 01:00 1.34617000 1.34724000 1.34606000 1.34747000 1.34953783 0.00247326 730 1513216800 2017.12.14 02:00 1.34725000 1.34641000 1.34623000 1.34751000 1.34923994 0.00260320 1590 1513220400 2017.12.14 03:00 1.34640000 1.34656000 1.34604000 1.34684000 1.34898471 0.00268067 1112 1513224000 2017.12.14 04:00 1.34657000 1.34731000 1.34639000 1.34734000 1.34882521 0.00266735 1003 1513227600 2017.12.14 05:00 1.34730000 1.34694000 1.34666000 1.34730000 1.34864567 0.00261103 692 1513231200 2017.12.14 06:00 1.34695000 1.34688000 1.34655000 1.34699000 1.34847751 0.00250102 635 1513234800 2017.12.14 07:00 1.34686000 1.34702000 1.34672000 1.34724000 1.34833870 0.00233601 706 1513238400 2017.12.14 08:00 1.34701000 1.34702000 1.34691000 1.34726000 1.34821311 0.00217082 1017 1513242000 2017.12.14 09:00 1.34703000 1.34762000 1.34702000 1.34787000 1.34815662 0.00191546 1310 1513245600 2017.12.14 10:00 1.34763000 1.34832000 1.34702000 1.34834000 1.34817218 0.00165446 1695 1513249200 2017.12.14 11:00 1.34831000 1.34763000 1.34755000 1.34838000 1.34812055 0.00152970 1555 1513252800 2017.12.14 12:00 1.34762000 1.34695000 1.34682000 1.34807000 1.34800907 0.00135776 1281 1513256400 2017.12.14 13:00 1.34692000 1.34712000 1.34692000 1.34734000 1.34792439 0.00124801 911 1513260000 2017.12.14 14:00 1.34713000 1.34674000 1.34630000 1.34733000 1.34781159 0.00109695 1866 1513263600 2017.12.14 15:00 1.34673000 1.34755000 1.34635000 1.34774000 1.34778668 0.00092259 4552 1513267200 2017.12.14 16:00 1.34754000 1.34750000 1.34697000 1.34810000 1.34775938 0.00086517 3584 1513270800 2017.12.14 17:00 1.34748000 1.34680000 1.34672000 1.34806000 1.34766801 0.00078820 1862 1513274400 2017.12.14 18:00 1.34679000 1.34673000 1.34640000 1.34745000 1.34757867 0.00074001 2145 1513278000 2017.12.14 19:00 1.34674000 1.34606000 1.34570000 1.34708000 1.34743404 0.00066458 1480 1513281600 2017.12.14 20:00 1.34605000 1.34490000 1.34441000 1.34621000 1.34719270 0.00071742 2910 1513285200 2017.12.14 21:00 1.34491000 1.34481000 1.34435000 1.34500000 1.34696578 0.00083154 1512 1513288800 2017.12.14 22:00 1.34480000 1.34534000 1.34469000 1.34543000 1.34681094 0.00088188 1458 1513292400 2017.12.14 23:00 1.34533000 1.34594000 1.34533000 1.34595000 1.34672799 0.00090042 583 1513296000 2017.12.15 00:00 1.34513000 1.34619000 1.34493000 1.34634000 1.34667676 0.00089908 347 1513299600 2017.12.15 01:00 1.34619000 1.34618000 1.34605000 1.34623000 1.34662945 0.00090463 575 1513303200 2017.12.15 02:00 1.34618000 1.34587000 1.34552000 1.34622000 1.34655712 0.00092039 1107 1513306800 2017.12.15 03:00 1.34588000 1.34645000 1.34580000 1.34663000 1.34654692 0.00091524 869 1513310400 2017.12.15 04:00 1.34644000 1.34606000 1.34599000 1.34659000 1.34650054 0.00091633 1131 1513314000 2017.12.15 05:00 1.34605000 1.34706000 1.34582000 1.34724000 1.34655383 0.00089134 965 1513317600 2017.12.15 06:00 1.34703000 1.34628000 1.34628000 1.34719000 1.34652775 0.00079708 709 1513321200 2017.12.15 07:00 1.34629000 1.34646000 1.34628000 1.34678000 1.34652129 0.00075668 640 1513324800 2017.12.15 08:00 1.34645000 1.34662000 1.34629000 1.34705000 1.34653070 0.00075332 662 1513328400 2017.12.15 09:00 1.34663000 1.34581000 1.34577000 1.34672000 1.34646206 0.00073802 1279 1513332000 2017.12.15 10:00 1.34578000 1.34666000 1.34567000 1.34686000 1.34648091 0.00074203 1211 1513335600 2017.12.15 11:00 1.34667000 1.34633000 1.34591000 1.34671000 1.34646654 0.00069771 1058 1513339200 2017.12.15 12:00 1.34634000 1.34638000 1.34629000 1.34689000 1.34645830 0.00065465 1483 1513342800 2017.12.15 13:00 1.34637000 1.34677000 1.34609000 1.34724000 1.34648798 0.00066863 1316 1513346400 2017.12.15 14:00 1.34678000 1.34663000 1.34644000 1.34712000 1.34650151 0.00067435 1370 1513350000 2017.12.15 15:00 1.34662000 1.34687000 1.34617000 1.34704000 1.34653660 0.00068960 1635 1513353600 2017.12.15 16:00 1.34688000 1.34709000 1.34594000 1.34752000 1.34658931 0.00062106 2777 1513357200 2017.12.15 17:00 1.34708000 1.34782000 1.34695000 1.34792000 1.34670652 0.00059310 2726 1513360800 2017.12.15 18:00 1.34783000 1.34807000 1.34780000 1.34850000 1.34683637 0.00063392 2226 1513364400 2017.12.15 19:00 1.34806000 1.34846000 1.34791000 1.34859000 1.34699100 0.00074743 1421 1513368000 2017.12.15 20:00 1.34847000 1.34890000 1.34837000 1.34894000 1.34717281 0.00089291 1370 1513371600 2017.12.15 21:00 1.34890000 1.34874000 1.34851000 1.34893000 1.34732207 0.00097707 1197 1513375200 2017.12.15 22:00 1.34874000 1.34839000 1.34807000 1.34887000 1.34742378 0.00098148 1458 1513378800 2017.12.15 23:00 1.34839000 1.34848000 1.34837000 1.34863000 1.34752437 0.00101392 440 1513555200 2017.12.18 00:00 1.34873000 1.34888000 1.34873000 1.34893000 1.34765348 0.00103839 77 1513558800 2017.12.18 01:00 1.34888000 1.34931000 1.34887000 1.34937000 1.34781124 0.00113478 414 1513562400 2017.12.18 02:00 1.34935000 1.34940000 1.34928000 1.34968000 1.34796255 0.00117578 1631 1513566000 2017.12.18 03:00 1.34939000 1.34904000 1.34890000 1.34955000 1.34806516 0.00117702 929 1513569600 2017.12.18 04:00 1.34901000 1.34925000 1.34880000 1.34937000 1.34817801 0.00118713 849 1513573200 2017.12.18 05:00 1.34926000 1.34921000 1.34886000 1.34953000 1.34827629 0.00110459 1101 1513576800 2017.12.18 06:00 1.34920000 1.34919000 1.34873000 1.34924000 1.34836331 0.00107655 519 1513580400 2017.12.18 07:00 1.34918000 1.34872000 1.34855000 1.34921000 1.34839728 0.00098256 541 1513584000 2017.12.18 08:00 1.34871000 1.34809000 1.34806000 1.34871000 1.34836802 0.00087503 776 1513587600 2017.12.18 09:00 1.34810000 1.34855000 1.34810000 1.34886000 1.34838535 0.00079809 1311 1513591200 2017.12.18 10:00 1.34854000 1.34872000 1.34853000 1.34897000 1.34841722 0.00069169 1511 1513594800 2017.12.18 11:00 1.34871000 1.34861000 1.34840000 1.34892000 1.34843558 0.00059374 986 1513598400 2017.12.18 12:00 1.34860000 1.34849000 1.34835000 1.34890000 1.34844076 0.00050919 768 1513602000 2017.12.18 13:00 1.34850000 1.34848000 1.34832000 1.34880000 1.34844450 0.00048764 981 1513605600 2017.12.18 14:00 1.34849000 1.34815000 1.34815000 1.34853000 1.34841645 0.00050320 758 1513609200 2017.12.18 15:00 1.34816000 1.34831000 1.34806000 1.34852000 1.34840631 0.00051034 1108 1513612800 2017.12.18 16:00 1.34830000 1.34769000 1.34763000 1.34849000 1.34833809 0.00056267 1445 1513616400 2017.12.18 17:00 1.34768000 1.34665000 1.34663000 1.34789000 1.34817732 0.00074485 1945 1513620000 2017.12.18 18:00 1.34663000 1.34664000 1.34650000 1.34752000 1.34803091 0.00088576 1451 1513623600 2017.12.18 19:00 1.34665000 1.34681000 1.34646000 1.34687000 1.34791463 0.00097498 1081 1513627200 2017.12.18 20:00 1.34680000 1.34751000 1.34666000 1.34760000 1.34787610 0.00097289 918 1513630800 2017.12.18 21:00 1.34750000 1.34775000 1.34739000 1.34820000 1.34786409 0.00092410 908 1513634400 2017.12.18 22:00 1.34774000 1.34756000 1.34735000 1.34801000 1.34783513 0.00087134 829 1513638000 2017.12.18 23:00 1.34755000 1.34737000 1.34713000 1.34755000 1.34779083 0.00084958 428 1513641600 2017.12.19 00:00 1.34650000 1.34760000 1.34633000 1.34766000 1.34777266 0.00079074 159 1513645200 2017.12.19 01:00 1.34761000 1.34840000 1.34761000 1.34841000 1.34783240 0.00072270 208 1513648800 2017.12.19 02:00 1.34839000 1.34809000 1.34798000 1.34843000 1.34785694 0.00065596 633 1513652400 2017.12.19 03:00 1.34808000 1.34811000 1.34787000 1.34840000 1.34788104 0.00062909 557 1513656000 2017.12.19 04:00 1.34813000 1.34820000 1.34810000 1.34841000 1.34791141 0.00063196 484 1513659600 2017.12.19 05:00 1.34819000 1.34792000 1.34782000 1.34820000 1.34791223 0.00061569 465 1513663200 2017.12.19 06:00 1.34793000 1.34759000 1.34750000 1.34803000 1.34788154 0.00058778 430 1513666800 2017.12.19 07:00 1.34757000 1.34737000 1.34719000 1.34765000 1.34783282 0.00056576 459 1513670400 2017.12.19 08:00 1.34738000 1.34722000 1.34685000 1.34743000 1.34777446 0.00054935 680 1513674000 2017.12.19 09:00 1.34723000 1.34684000 1.34678000 1.34753000 1.34768546 0.00054357 1178 1513677600 2017.12.19 10:00 1.34683000 1.34701000 1.34641000 1.34708000 1.34762113 0.00054026 1101 1513681200 2017.12.19 11:00 1.34700000 1.34670000 1.34662000 1.34725000 1.34753341 0.00053713 1252 1513684800 2017.12.19 12:00 1.34669000 1.34688000 1.34666000 1.34728000 1.34747118 0.00054523 887 1513688400 2017.12.19 13:00 1.34688000 1.34675000 1.34660000 1.34694000 1.34740249 0.00053544 774 1513692000 2017.12.19 14:00 1.34674000 1.34641000 1.34625000 1.34677000 1.34730797 0.00056231 905 1513695600 2017.12.19 15:00 1.34640000 1.34709000 1.34635000 1.34709000 1.34728721 0.00055784 1350 1513699200 2017.12.19 16:00 1.34708000 1.34756000 1.34674000 1.34779000 1.34731319 0.00055331 1320 1513702800 2017.12.19 17:00 1.34755000 1.34820000 1.34739000 1.34820000 1.34739765 0.00056662 1710 1513706400 2017.12.19 18:00 1.34821000 1.34774000 1.34740000 1.34834000 1.34743025 0.00056840 1651 1513710000 2017.12.19 19:00 1.34775000 1.34762000 1.34760000 1.34815000 1.34744833 0.00056901 1544 1513713600 2017.12.19 20:00 1.34762000 1.34712000 1.34701000 1.34765000 1.34741706 0.00057318 1524 1513717200 2017.12.19 21:00 1.34710000 1.34711000 1.34701000 1.34740000 1.34738781 0.00053237 1130 1513720800 2017.12.19 22:00 1.34712000 1.34698000 1.34679000 1.34721000 1.34734897 0.00051323 920 1513724400 2017.12.19 23:00 1.34700000 1.34667000 1.34667000 1.34709000 1.34728431 0.00049874 331 1513728000 2017.12.20 00:00 1.34641000 1.34658000 1.34622000 1.34668000 1.34721723 0.00046960 269 1513731600 2017.12.20 01:00 1.34658000 1.34735000 1.34654000 1.34735000 1.34722988 0.00044591 282 1513735200 2017.12.20 02:00 1.34736000 1.34690000 1.34687000 1.34736000 1.34719846 0.00043696 528 1513738800 2017.12.20 03:00 1.34691000 1.34631000 1.34601000 1.34691000 1.34711384 0.00045967 872 1513742400 2017.12.20 04:00 1.34632000 1.34646000 1.34615000 1.34655000 1.34705157 0.00047282 668 1513746000 2017.12.20 05:00 1.34645000 1.34640000 1.34631000 1.34656000 1.34698952 0.00048888 317 1513749600 2017.12.20 06:00 1.34639000 1.34694000 1.34634000 1.34696000 1.34698480 0.00048900 539 1513753200 2017.12.20 07:00 1.34695000 1.34668000 1.34668000 1.34712000 1.34695577 0.00049062 532 1513756800 2017.12.20 08:00 1.34665000 1.34644000 1.34603000 1.34668000 1.34690665 0.00050704 1273 1513760400 2017.12.20 09:00 1.34645000 1.34611000 1.34606000 1.34659000 1.34683078 0.00054537 1008 1513764000 2017.12.20 10:00 1.34612000 1.34554000 1.34533000 1.34614000 1.34670785 0.00063368 1540 1513767600 2017.12.20 11:00 1.34555000 1.34567000 1.34519000 1.34573000 1.34660901 0.00069271 818 1513771200 2017.12.20 12:00 1.34566000 1.34548000 1.34507000 1.34579000 1.34650148 0.00072987 1235 1513774800 2017.12.20 13:00 1.34549000 1.34580000 1.34537000 1.34585000 1.34643467 0.00065577 908 1513778400 2017.12.20 14:00 1.34581000 1.34573000 1.34566000 1.34617000 1.34636756 0.00061822 1002 1513782000 2017.12.20 15:00 1.34572000 1.34600000 1.34558000 1.34604000 1.34633256 0.00056122 1185 1513785600 2017.12.20 16:00 1.34599000 1.34563000 1.34549000 1.34622000 1.34626565 0.00056034 1470 1513789200 2017.12.20 17:00 1.34563000 1.34482000 1.34461000 1.34576000 1.34612797 0.00062486 2272 1513792800 2017.12.20 18:00 1.34483000 1.34372000 1.34366000 1.34508000 1.34589864 0.00081620 1483 1513796400 2017.12.20 19:00 1.34371000 1.34407000 1.34366000 1.34415000 1.34572448 0.00091946 1098 1513800000 2017.12.20 20:00 1.34406000 1.34401000 1.34343000 1.34411000 1.34556120 0.00100403 1025 1513803600 2017.12.20 21:00 1.34402000 1.34423000 1.34400000 1.34445000 1.34543442 0.00098718 1079 1513807200 2017.12.20 22:00 1.34423000 1.34400000 1.34400000 1.34434000 1.34529780 0.00100356 805 1513810800 2017.12.20 23:00 1.34399000 1.34384000 1.34384000 1.34447000 1.34515897 0.00105064 429 1513814400 2017.12.21 00:00 1.34317000 1.34382000 1.34312000 1.34437000 1.34503145 0.00107119 236 1513818000 2017.12.21 01:00 1.34384000 1.34352000 1.34344000 1.34384000 1.34488750 0.00109963 84 1513821600 2017.12.21 02:00 1.34353000 1.34427000 1.34329000 1.34432000 1.34482869 0.00101522 1181 1513825200 2017.12.21 03:00 1.34428000 1.34417000 1.34360000 1.34464000 1.34476596 0.00094169 1269 1513828800 2017.12.21 04:00 1.34416000 1.34467000 1.34402000 1.34471000 1.34475682 0.00086430 695 1513832400 2017.12.21 05:00 1.34466000 1.34478000 1.34439000 1.34486000 1.34475903 0.00080981 672 1513836000 2017.12.21 06:00 1.34477000 1.34479000 1.34471000 1.34534000 1.34476198 0.00079119 590 1513839600 2017.12.21 07:00 1.34478000 1.34501000 1.34475000 1.34526000 1.34478560 0.00077149 440 1513843200 2017.12.21 08:00 1.34500000 1.34494000 1.34469000 1.34535000 1.34480030 0.00076041 601 1513846800 2017.12.21 09:00 1.34495000 1.34538000 1.34480000 1.34552000 1.34485551 0.00075732 926 1513850400 2017.12.21 10:00 1.34539000 1.34529000 1.34452000 1.34556000 1.34489689 0.00075623 1720 1513854000 2017.12.21 11:00 1.34531000 1.34537000 1.34475000 1.34606000 1.34494195 0.00074736 1104 1513857600 2017.12.21 12:00 1.34535000 1.34532000 1.34503000 1.34542000 1.34497795 0.00075834 835 1513861200 2017.12.21 13:00 1.34531000 1.34538000 1.34507000 1.34551000 1.34501624 0.00078597 634 1513864800 2017.12.21 14:00 1.34540000 1.34521000 1.34520000 1.34566000 1.34503470 0.00074242 717 1513868400 2017.12.21 15:00 1.34523000 1.34520000 1.34468000 1.34542000 1.34505044 0.00071977 1906 1513872000 2017.12.21 16:00 1.34521000 1.34482000 1.34470000 1.34582000 1.34502849 0.00067210 1390 1513875600 2017.12.21 17:00 1.34483000 1.34402000 1.34402000 1.34495000 1.34493245 0.00064413 1320 1513879200 2017.12.21 18:00 1.34401000 1.34368000 1.34349000 1.34422000 1.34481317 0.00063437 1211 1513882800 2017.12.21 19:00 1.34367000 1.34385000 1.34351000 1.34404000 1.34472144 0.00062003 650 1513886400 2017.12.21 20:00 1.34384000 1.34383000 1.34374000 1.34426000 1.34463654 0.00061876 727 1513890000 2017.12.21 21:00 1.34384000 1.34365000 1.34350000 1.34393000 1.34454258 0.00062167 558 1513893600 2017.12.21 22:00 1.34366000 1.34340000 1.34327000 1.34368000 1.34443376 0.00069328 646 1513897200 2017.12.21 23:00 1.34341000 1.34399000 1.34319000 1.34450000 1.34439150 0.00071084 628 1513900800 2017.12.22 00:00 1.34331000 1.34422000 1.34311000 1.34447000 1.34437517 0.00071427 254 1513904400 2017.12.22 01:00 1.34422000 1.34483000 1.34422000 1.34485000 1.34441848 0.00070281 59 1513908000 2017.12.22 02:00 1.34484000 1.34471000 1.34458000 1.34539000 1.34444625 0.00069405 1755 1513911600 2017.12.22 03:00 1.34470000 1.34472000 1.34450000 1.34508000 1.34447232 0.00068024 1045 1513915200 2017.12.22 04:00 1.34473000 1.34411000 1.34408000 1.34483000 1.34443781 0.00068179 859 1513918800 2017.12.22 05:00 1.34412000 1.34463000 1.34412000 1.34496000 1.34445612 0.00064802 626 1513922400 2017.12.22 06:00 1.34462000 1.34418000 1.34416000 1.34476000 1.34442982 0.00062423 462 1513926000 2017.12.22 07:00 1.34419000 1.34404000 1.34403000 1.34436000 1.34439269 0.00059283 473 1513929600 2017.12.22 08:00 1.34403000 1.34381000 1.34374000 1.34421000 1.34433720 0.00056548 853 1513933200 2017.12.22 09:00 1.34382000 1.34423000 1.34371000 1.34445000 1.34432699 0.00051423 1326 1513936800 2017.12.22 10:00 1.34422000 1.34478000 1.34407000 1.34490000 1.34437013 0.00049549 1581 1513940400 2017.12.22 11:00 1.34479000 1.34461000 1.34420000 1.34494000 1.34439298 0.00047116 929 1513944000 2017.12.22 12:00 1.34462000 1.34445000 1.34429000 1.34468000 1.34439841 0.00046401 661 1513947600 2017.12.22 13:00 1.34442000 1.34432000 1.34415000 1.34444000 1.34439094 0.00045340 770 1513951200 2017.12.22 14:00 1.34435000 1.34404000 1.34395000 1.34438000 1.34435752 0.00041970 523 1513954800 2017.12.22 15:00 1.34406000 1.34387000 1.34370000 1.34412000 1.34431109 0.00040575 1078 1513958400 2017.12.22 16:00 1.34386000 1.34410000 1.34360000 1.34421000 1.34429098 0.00039066 1616 1513962000 2017.12.22 17:00 1.34409000 1.34416000 1.34392000 1.34458000 1.34427851 0.00036375 1492 1513965600 2017.12.22 18:00 1.34412000 1.34421000 1.34383000 1.34446000 1.34427198 0.00030706 1073 1513969200 2017.12.22 19:00 1.34419000 1.34434000 1.34411000 1.34457000 1.34427846 0.00029998 1498 1513972800 2017.12.22 20:00 1.34436000 1.34431000 1.34423000 1.34461000 1.34428147 0.00029935 1198 1513976400 2017.12.22 21:00 1.34431000 1.34442000 1.34423000 1.34456000 1.34429466 0.00027415 1402 1513980000 2017.12.22 22:00 1.34441000 1.34385000 1.34380000 1.34480000 1.34425231 0.00027421 840 1513983600 2017.12.22 23:00 1.34386000 1.34368000 1.34332000 1.34411000 1.34419781 0.00028047 383 1514246400 2017.12.26 00:00 1.34347000 1.34372000 1.34346000 1.34417000 1.34415230 0.00030138 183 1514250000 2017.12.26 01:00 1.34381000 1.34387000 1.34368000 1.34413000 1.34412541 0.00028978 88 1514253600 2017.12.26 02:00 1.34386000 1.34366000 1.34365000 1.34395000 1.34408109 0.00031057 123 1514257200 2017.12.26 03:00 1.34365000 1.34384000 1.34316000 1.34385000 1.34405813 0.00031826 469 1514260800 2017.12.26 04:00 1.34385000 1.34358000 1.34337000 1.34390000 1.34401259 0.00034016 394 1514264400 2017.12.26 05:00 1.34357000 1.34410000 1.34356000 1.34414000 1.34402092 0.00033529 263 1514268000 2017.12.26 06:00 1.34409000 1.34396000 1.34384000 1.34413000 1.34401512 0.00029020 392 1514271600 2017.12.26 07:00 1.34397000 1.34385000 1.34354000 1.34397000 1.34399939 0.00026110 328 1514275200 2017.12.26 08:00 1.34382000 1.34381000 1.34369000 1.34385000 1.34398135 0.00024414 362 1514278800 2017.12.26 09:00 1.34380000 1.34357000 1.34326000 1.34397000 1.34394218 0.00024733 688 1514282400 2017.12.26 10:00 1.34358000 1.34440000 1.34353000 1.34451000 1.34398578 0.00026662 497 1514286000 2017.12.26 11:00 1.34443000 1.34427000 1.34413000 1.34446000 1.34401285 0.00027428 340 1514289600 2017.12.26 12:00 1.34428000 1.34426000 1.34423000 1.34443000 1.34403639 0.00028177 131 1514293200 2017.12.26 13:00 1.34425000 1.34422000 1.34412000 1.34436000 1.34405387 0.00028641 153 1514296800 2017.12.26 14:00 1.34421000 1.34394000 1.34389000 1.34424000 1.34404303 0.00028290 211 1514300400 2017.12.26 15:00 1.34395000 1.34377000 1.34377000 1.34397000 1.34401703 0.00027458 210 1514304000 2017.12.26 16:00 1.34378000 1.34311000 1.34309000 1.34379000 1.34393064 0.00031376 607 1514307600 2017.12.26 17:00 1.34310000 1.34345000 1.34310000 1.34352000 1.34388487 0.00030385 1015 1514311200 2017.12.26 18:00 1.34346000 1.34331000 1.34330000 1.34351000 1.34383012 0.00032329 436 1514314800 2017.12.26 19:00 1.34330000 1.34331000 1.34320000 1.34349000 1.34378058 0.00034116 230 1514318400 2017.12.26 20:00 1.34330000 1.34325000 1.34322000 1.34339000 1.34373005 0.00036390 226 1514322000 2017.12.26 21:00 1.34324000 1.34316000 1.34315000 1.34342000 1.34367576 0.00038965 573 1514325600 2017.12.26 22:00 1.34316000 1.34315000 1.34303000 1.34324000 1.34362569 0.00041487 297 1514329200 2017.12.26 23:00 1.34316000 1.34339000 1.34301000 1.34340000 1.34360324 0.00041968 169 1514332800 2017.12.27 00:00 1.34293000 1.34351000 1.34293000 1.34365000 1.34359436 0.00042207 87 1514336400 2017.12.27 01:00 1.34344000 1.34348000 1.34333000 1.34351000 1.34358347 0.00040931 79 1514340000 2017.12.27 02:00 1.34348000 1.34281000 1.34253000 1.34350000 1.34350981 0.00044538 959 1514343600 2017.12.27 03:00 1.34282000 1.34262000 1.34250000 1.34292000 1.34342506 0.00049435 1185 1514347200 2017.12.27 04:00 1.34261000 1.34271000 1.34239000 1.34288000 1.34335696 0.00052466 1106 1514350800 2017.12.27 05:00 1.34270000 1.34261000 1.34253000 1.34278000 1.34328582 0.00056327 427 1514354400 2017.12.27 06:00 1.34260000 1.34211000 1.34206000 1.34261000 1.34317384 0.00058735 574 1514358000 2017.12.27 07:00 1.34209000 1.34160000 1.34145000 1.34223000 1.34302395 0.00066001 835 1514361600 2017.12.27 08:00 1.34161000 1.34204000 1.34135000 1.34211000 1.34293024 0.00065303 648 1514365200 2017.12.27 09:00 1.34203000 1.34152000 1.34130000 1.34208000 1.34279593 0.00068121 863 1514368800 2017.12.27 10:00 1.34153000 1.34152000 1.34120000 1.34174000 1.34267441 0.00070780 1028 1514372400 2017.12.27 11:00 1.34151000 1.33990000 1.33987000 1.34157000 1.34241018 0.00093334 1046 1514376000 2017.12.27 12:00 1.33991000 1.33996000 1.33991000 1.34019000 1.34217683 0.00110879 976 1514379600 2017.12.27 13:00 1.33997000 1.33976000 1.33950000 1.34004000 1.34194666 0.00124244 858 1514383200 2017.12.27 14:00 1.33975000 1.33969000 1.33935000 1.33990000 1.34173174 0.00134892 807 1514386800 2017.12.27 15:00 1.33968000 1.33956000 1.33949000 1.33993000 1.34152491 0.00143195 1216 1514390400 2017.12.27 16:00 1.33957000 1.33954000 1.33947000 1.33974000 1.34133587 0.00148752 1068 1514394000 2017.12.27 17:00 1.33953000 1.33864000 1.33864000 1.33960000 1.34107912 0.00160094 1330 1514397600 2017.12.27 18:00 1.33868000 1.33930000 1.33861000 1.33977000 1.34090968 0.00161709 1396 1514401200 2017.12.27 19:00 1.33929000 1.33917000 1.33900000 1.33936000 1.34074400 0.00159689 391 1514404800 2017.12.27 20:00 1.33916000 1.33918000 1.33900000 1.33937000 1.34059504 0.00153438 641 1514408400 2017.12.27 21:00 1.33919000 1.33948000 1.33911000 1.33950000 1.34048885 0.00142510 649 1514412000 2017.12.27 22:00 1.33947000 1.33952000 1.33933000 1.33956000 1.34039658 0.00135019 540 1514415600 2017.12.27 23:00 1.33951000 1.33977000 1.33948000 1.33989000 1.34033690 0.00126369 259 1514419200 2017.12.28 00:00 1.33927000 1.34005000 1.33903000 1.34006000 1.34030958 0.00114684 65 1514422800 2017.12.28 01:00 1.34004000 1.34040000 1.33984000 1.34045000 1.34031819 0.00102670 189 1514426400 2017.12.28 02:00 1.34039000 1.34051000 1.33999000 1.34080000 1.34033646 0.00095151 1300 1514430000 2017.12.28 03:00 1.34051000 1.33987000 1.33971000 1.34057000 1.34029203 0.00089763 1044 1514433600 2017.12.28 04:00 1.33986000 1.33946000 1.33938000 1.34008000 1.34021279 0.00078881 749 1514437200 2017.12.28 05:00 1.33947000 1.33943000 1.33938000 1.33959000 1.34013824 0.00070839 266 1514440800 2017.12.28 06:00 1.33942000 1.33871000 1.33870000 1.33943000 1.34000222 0.00061568 521 1514444400 2017.12.28 07:00 1.33872000 1.33833000 1.33808000 1.33877000 1.33984296 0.00062371 647 1514448000 2017.12.28 08:00 1.33834000 1.33826000 1.33826000 1.33850000 1.33969220 0.00064209 538 1514451600 2017.12.28 09:00 1.33825000 1.33758000 1.33755000 1.33833000 1.33949104 0.00072584 927 1514455200 2017.12.28 10:00 1.33757000 1.33766000 1.33724000 1.33774000 1.33931665 0.00079292 956 1514458800 2017.12.28 11:00 1.33765000 1.33820000 1.33754000 1.33838000 1.33921031 0.00081524 566 1514462400 2017.12.28 12:00 1.33821000 1.33792000 1.33780000 1.33821000 1.33908742 0.00085061 584 1514466000 2017.12.28 13:00 1.33791000 1.33787000 1.33779000 1.33794000 1.33897148 0.00088801 823 1514469600 2017.12.28 14:00 1.33786000 1.33801000 1.33786000 1.33813000 1.33887991 0.00091506 744 1514473200 2017.12.28 15:00 1.33800000 1.33761000 1.33757000 1.33812000 1.33875896 0.00096492 1154 1514476800 2017.12.28 16:00 1.33760000 1.33725000 1.33720000 1.33767000 1.33861525 0.00103292 1035 1514480400 2017.12.28 17:00 1.33724000 1.33744000 1.33721000 1.33786000 1.33850332 0.00106226 895 1514484000 2017.12.28 18:00 1.33742000 1.33745000 1.33731000 1.33780000 1.33840301 0.00107678 1335 1514487600 2017.12.28 19:00 1.33746000 1.33746000 1.33733000 1.33754000 1.33831320 0.00106358 813 1514491200 2017.12.28 20:00 1.33747000 1.33728000 1.33724000 1.33756000 1.33821480 0.00102359 896 1514494800 2017.12.28 21:00 1.33726000 1.33746000 1.33726000 1.33760000 1.33814291 0.00091585 657 1514498400 2017.12.28 22:00 1.33745000 1.33782000 1.33744000 1.33785000 1.33811216 0.00074785 502 1514502000 2017.12.28 23:00 1.33783000 1.33766000 1.33765000 1.33788000 1.33806910 0.00063426 138 1514505600 2017.12.29 00:00 1.33768000 1.33804000 1.33713000 1.33805000 1.33806632 0.00055183 83 1514509200 2017.12.29 01:00 1.33805000 1.33811000 1.33804000 1.33835000 1.33807048 0.00046240 106 1514512800 2017.12.29 02:00 1.33810000 1.33739000 1.33727000 1.33812000 1.33800568 0.00042176 546 1514516400 2017.12.29 03:00 1.33741000 1.33712000 1.33697000 1.33741000 1.33792133 0.00040489 772 1514520000 2017.12.29 04:00 1.33710000 1.33691000 1.33681000 1.33715000 1.33782501 0.00039878 803 1514523600 2017.12.29 05:00 1.33692000 1.33651000 1.33645000 1.33696000 1.33769977 0.00043752 786 1514527200 2017.12.29 06:00 1.33650000 1.33646000 1.33620000 1.33652000 1.33758170 0.00048436 515 1514530800 2017.12.29 07:00 1.33645000 1.33632000 1.33631000 1.33679000 1.33746154 0.00051666 1191 1514534400 2017.12.29 08:00 1.33633000 1.33623000 1.33618000 1.33652000 1.33734425 0.00055930 1021 1514538000 2017.12.29 09:00 1.33624000 1.33694000 1.33604000 1.33708000 1.33730575 0.00055064 1797 1514541600 2017.12.29 10:00 1.33695000 1.33602000 1.33599000 1.33738000 1.33718329 0.00058634 1833 1514545200 2017.12.29 11:00 1.33601000 1.33586000 1.33561000 1.33604000 1.33705727 0.00064322 1141 1514548800 2017.12.29 12:00 1.33587000 1.33575000 1.33567000 1.33594000 1.33693276 0.00070811 578 1514552400 2017.12.29 13:00 1.33574000 1.33588000 1.33564000 1.33591000 1.33683250 0.00074443 570 1514556000 2017.12.29 14:00 1.33587000 1.33602000 1.33569000 1.33619000 1.33675512 0.00076070 569 1514559600 2017.12.29 15:00 1.33601000 1.33660000 1.33589000 1.33688000 1.33674035 0.00074641 703 1514563200 2017.12.29 16:00 1.33659000 1.33644000 1.33640000 1.33680000 1.33671174 0.00074162 794 1514566800 2017.12.29 17:00 1.33643000 1.33627000 1.33620000 1.33664000 1.33666967 0.00073076 1580 1514570400 2017.12.29 18:00 1.33628000 1.33627000 1.33622000 1.33691000 1.33663161 0.00068922 1556 1514574000 2017.12.29 19:00 1.33628000 1.33654000 1.33610000 1.33661000 1.33662288 0.00064947 1290 1514577600 2017.12.29 20:00 1.33653000 1.33705000 1.33646000 1.33724000 1.33666356 0.00058256 632 1514581200 2017.12.29 21:00 1.33704000 1.33718000 1.33678000 1.33719000 1.33671275 0.00051748 543 1514584800 2017.12.29 22:00 1.33719000 1.33748000 1.33678000 1.33753000 1.33678582 0.00055840 758 1514588400 2017.12.29 23:00 1.33749000 1.33684000 1.33684000 1.33772000 1.33679098 0.00055639 236 1514851200 2018.01.02 00:00 1.33617000 1.33584000 1.33582000 1.33622000 1.33670041 0.00054405 94 1514854800 2018.01.02 01:00 1.33611000 1.33738000 1.33596000 1.33739000 1.33676513 0.00059286 1201 1514858400 2018.01.02 02:00 1.33684000 1.33508000 1.33506000 1.33691000 1.33660464 0.00063024 875 1514862000 2018.01.02 03:00 1.33509000 1.33468000 1.33382000 1.33523000 1.33642134 0.00071183 2229 1514865600 2018.01.02 04:00 1.33469000 1.33441000 1.33440000 1.33517000 1.33622979 0.00081804 885 1514869200 2018.01.02 05:00 1.33440000 1.33352000 1.33305000 1.33441000 1.33597171 0.00099386 1189 1514872800 2018.01.02 06:00 1.33353000 1.33324000 1.33281000 1.33364000 1.33571155 0.00118310 883 1514876400 2018.01.02 07:00 1.33322000 1.33188000 1.33188000 1.33326000 1.33534664 0.00150670 1102 1514880000 2018.01.02 08:00 1.33187000 1.33107000 1.33106000 1.33189000 1.33493934 0.00185846 1285 1514883600 2018.01.02 09:00 1.33106000 1.33095000 1.33029000 1.33123000 1.33455940 0.00213914 2160 1514887200 2018.01.02 10:00 1.33094000 1.33024000 1.32956000 1.33153000 1.33414803 0.00242715 2294 1514890800 2018.01.02 11:00 1.33023000 1.32815000 1.32769000 1.33036000 1.33357679 0.00285427 2174 1514894400 2018.01.02 12:00 1.32815000 1.32800000 1.32787000 1.32867000 1.33304567 0.00318332 1489 1514898000 2018.01.02 13:00 1.32801000 1.32881000 1.32796000 1.32883000 1.33264227 0.00335053 1138 1514901600 2018.01.02 14:00 1.32882000 1.32876000 1.32853000 1.32895000 1.33227253 0.00346199 894 1514905200 2018.01.02 15:00 1.32875000 1.32909000 1.32859000 1.32927000 1.33196943 0.00347900 1014 1514908800 2018.01.02 16:00 1.32908000 1.32985000 1.32894000 1.32986000 1.33176758 0.00336777 1135 1514912400 2018.01.02 17:00 1.32986000 1.32920000 1.32895000 1.33005000 1.33152305 0.00323875 1542 1514916000 2018.01.02 18:00 1.32918000 1.32914000 1.32874000 1.32955000 1.33129609 0.00302975 1328 1514919600 2018.01.02 19:00 1.32915000 1.32965000 1.32903000 1.32968000 1.33113932 0.00280179 758 1514923200 2018.01.02 20:00 1.32965000 1.32967000 1.32944000 1.32986000 1.33099939 0.00262154 788 1514926800 2018.01.02 21:00 1.32965000 1.32893000 1.32886000 1.32969000 1.33080230 0.00223118 1297 1514930400 2018.01.02 22:00 1.32892000 1.32894000 1.32879000 1.32913000 1.33062494 0.00203189 552 1514934000 2018.01.02 23:00 1.32893000 1.32913000 1.32858000 1.32926000 1.33048256 0.00181601 426 1514937600 2018.01.03 00:00 1.32921000 1.32944000 1.32900000 1.32944000 1.33038327 0.00157219 109 1514941200 2018.01.03 01:00 1.32938000 1.32907000 1.32851000 1.32949000 1.33025820 0.00137874 566 1514944800 2018.01.03 02:00 1.32906000 1.32957000 1.32857000 1.33004000 1.33019266 0.00117556 1612 1514948400 2018.01.03 03:00 1.32958000 1.33011000 1.32912000 1.33084000 1.33018478 0.00110785 1865 1514952000 2018.01.03 04:00 1.33010000 1.33083000 1.33006000 1.33084000 1.33024623 0.00114546 1379 1514955600 2018.01.03 05:00 1.33084000 1.33002000 1.33001000 1.33090000 1.33022469 0.00111841 655 1514959200 2018.01.03 06:00 1.33003000 1.32959000 1.32951000 1.33003000 1.33016424 0.00107821 987 1514962800 2018.01.03 07:00 1.32958000 1.32878000 1.32878000 1.32961000 1.33003241 0.00092339 1004 1514966400 2018.01.03 08:00 1.32879000 1.32963000 1.32841000 1.32991000 1.32999408 0.00077975 1557 1514970000 2018.01.03 09:00 1.32962000 1.32878000 1.32878000 1.33017000 1.32987846 0.00069976 1682 1514973600 2018.01.03 10:00 1.32879000 1.32936000 1.32865000 1.32950000 1.32982908 0.00063214 1605 1514977200 2018.01.03 11:00 1.32937000 1.32889000 1.32889000 1.32937000 1.32973964 0.00059399 1037 1514980800 2018.01.03 12:00 1.32890000 1.32953000 1.32868000 1.32987000 1.32971968 0.00058460 1214 1514984400 2018.01.03 13:00 1.32953000 1.32973000 1.32941000 1.32989000 1.32972066 0.00057342 1046 1514988000 2018.01.03 14:00 1.32974000 1.32971000 1.32942000 1.32987000 1.32971965 0.00055808 758 1514991600 2018.01.03 15:00 1.32971000 1.32872000 1.32869000 1.32979000 1.32962444 0.00055988 1411 1514995200 2018.01.03 16:00 1.32873000 1.32924000 1.32862000 1.32925000 1.32958783 0.00055286 1277 1514998800 2018.01.03 17:00 1.32924000 1.32921000 1.32912000 1.33043000 1.32955184 0.00052910 1716 1515002400 2018.01.03 18:00 1.32922000 1.32839000 1.32813000 1.32927000 1.32944119 0.00055170 1118 1515006000 2018.01.03 19:00 1.32837000 1.32843000 1.32822000 1.32855000 1.32934489 0.00058537 339 1515009600 2018.01.03 20:00 1.32844000 1.32833000 1.32827000 1.32848000 1.32924823 0.00062737 444 1515013200 2018.01.03 21:00 1.32834000 1.32919000 1.32832000 1.33040000 1.32924269 0.00062674 3017 1515016800 2018.01.03 22:00 1.32918000 1.32881000 1.32856000 1.32929000 1.32920148 0.00063266 1096 1515020400 2018.01.03 23:00 1.32882000 1.32923000 1.32877000 1.32935000 1.32920419 0.00059912 517 1515024000 2018.01.04 00:00 1.32927000 1.32970000 1.32925000 1.32995000 1.32925141 0.00049512 357 1515027600 2018.01.04 01:00 1.32979000 1.33043000 1.32965000 1.33047000 1.32936366 0.00055928 301 1515031200 2018.01.04 02:00 1.33042000 1.33051000 1.33021000 1.33077000 1.32947284 0.00064579 1111 1515034800 2018.01.04 03:00 1.33050000 1.33082000 1.33043000 1.33146000 1.32960114 0.00073238 1294 1515038400 2018.01.04 04:00 1.33083000 1.33008000 1.33003000 1.33083000 1.32964674 0.00075656 1079 1515042000 2018.01.04 05:00 1.33009000 1.33002000 1.32999000 1.33042000 1.32968229 0.00074794 655 1515045600 2018.01.04 06:00 1.33001000 1.33000000 1.32992000 1.33012000 1.32971255 0.00075785 508 1515049200 2018.01.04 07:00 1.32999000 1.32976000 1.32944000 1.33009000 1.32971707 0.00073664 669 1515052800 2018.01.04 08:00 1.32975000 1.32912000 1.32846000 1.32983000 1.32966020 0.00073076 1444 1515056400 2018.01.04 09:00 1.32913000 1.32885000 1.32853000 1.32946000 1.32958304 0.00073255 1408 1515060000 2018.01.04 10:00 1.32884000 1.32944000 1.32873000 1.32968000 1.32956942 0.00072968 1454 1515063600 2018.01.04 11:00 1.32945000 1.32915000 1.32881000 1.32962000 1.32952947 0.00070431 1071 1515067200 2018.01.04 12:00 1.32916000 1.32876000 1.32866000 1.32919000 1.32945619 0.00071382 1031 1515070800 2018.01.04 13:00 1.32877000 1.32899000 1.32871000 1.32917000 1.32941179 0.00071722 1123 1515074400 2018.01.04 14:00 1.32900000 1.32924000 1.32877000 1.32927000 1.32939543 0.00068188 1074 1515078000 2018.01.04 15:00 1.32923000 1.32931000 1.32919000 1.32992000 1.32938729 0.00064829 2458 1515081600 2018.01.04 16:00 1.32930000 1.32901000 1.32873000 1.32950000 1.32935136 0.00061839 1577 1515085200 2018.01.04 17:00 1.32902000 1.32840000 1.32829000 1.32925000 1.32926076 0.00067687 1749 1515088800 2018.01.04 18:00 1.32841000 1.32817000 1.32767000 1.32852000 1.32915687 0.00074665 1733 1515092400 2018.01.04 19:00 1.32816000 1.32746000 1.32741000 1.32821000 1.32899527 0.00089066 965 1515096000 2018.01.04 20:00 1.32745000 1.32738000 1.32720000 1.32762000 1.32884143 0.00099970 1196 1515099600 2018.01.04 21:00 1.32737000 1.32708000 1.32706000 1.32751000 1.32867368 0.00106569 850 1515103200 2018.01.04 22:00 1.32706000 1.32748000 1.32692000 1.32777000 1.32855999 0.00105292 1157 1515106800 2018.01.04 23:00 1.32748000 1.32764000 1.32727000 1.32765000 1.32847237 0.00096929 375 1515110400 2018.01.05 00:00 1.32761000 1.32748000 1.32654000 1.32780000 1.32837786 0.00094847 219 1515114000 2018.01.05 01:00 1.32742000 1.32721000 1.32713000 1.32763000 1.32826664 0.00093366 494 1515117600 2018.01.05 02:00 1.32723000 1.32657000 1.32649000 1.32738000 1.32810505 0.00095414 1144 1515121200 2018.01.05 03:00 1.32658000 1.32716000 1.32611000 1.32739000 1.32801505 0.00091782 1382 1515124800 2018.01.05 04:00 1.32719000 1.32700000 1.32688000 1.32753000 1.32791838 0.00092548 1112 1515128400 2018.01.05 05:00 1.32699000 1.32672000 1.32671000 1.32707000 1.32780425 0.00095529 614 1515132000 2018.01.05 06:00 1.32673000 1.32652000 1.32651000 1.32686000 1.32768194 0.00094027 445 1515135600 2018.01.05 07:00 1.32651000 1.32716000 1.32650000 1.32718000 1.32763223 0.00089326 703 1515139200 2018.01.05 08:00 1.32715000 1.32762000 1.32713000 1.32797000 1.32763106 0.00085700 1001 1515142800 2018.01.05 09:00 1.32763000 1.32765000 1.32673000 1.32770000 1.32763287 0.00080137 1311 1515146400 2018.01.05 10:00 1.32762000 1.32756000 1.32724000 1.32776000 1.32762593 0.00071549 973 1515150000 2018.01.05 11:00 1.32757000 1.32788000 1.32751000 1.32830000 1.32765012 0.00061813 1521 1515153600 2018.01.05 12:00 1.32790000 1.32785000 1.32729000 1.32797000 1.32766916 0.00054911 901 1515157200 2018.01.05 13:00 1.32784000 1.32715000 1.32710000 1.32795000 1.32761972 0.00050783 656 1515160800 2018.01.05 14:00 1.32716000 1.32748000 1.32690000 1.32752000 1.32760641 0.00048524 854 1515164400 2018.01.05 15:00 1.32748000 1.32663000 1.32549000 1.32783000 1.32751342 0.00047588 3476 1515168000 2018.01.05 16:00 1.32662000 1.32708000 1.32630000 1.32773000 1.32747214 0.00046324 2588 1515171600 2018.01.05 17:00 1.32705000 1.32716000 1.32645000 1.32808000 1.32744241 0.00044660 1944 1515175200 2018.01.05 18:00 1.32717000 1.32689000 1.32633000 1.32737000 1.32738980 0.00044052 1747 1515178800 2018.01.05 19:00 1.32686000 1.32641000 1.32641000 1.32731000 1.32729649 0.00045229 590 1515182400 2018.01.05 20:00 1.32640000 1.32663000 1.32620000 1.32665000 1.32723301 0.00045417 396 1515186000 2018.01.05 21:00 1.32662000 1.32609000 1.32602000 1.32662000 1.32712415 0.00049584 391 1515189600 2018.01.05 22:00 1.32608000 1.32584000 1.32582000 1.32611000 1.32700185 0.00055083 513 1515193200 2018.01.05 23:00 1.32589000 1.32664000 1.32583000 1.32674000 1.32696739 0.00055645 286 1515369600 2018.01.08 00:00 1.32568000 1.32623000 1.32568000 1.32680000 1.32689716 0.00058360 128 1515373200 2018.01.08 01:00 1.32624000 1.32664000 1.32623000 1.32679000 1.32687267 0.00058804 559 1515376800 2018.01.08 02:00 1.32666000 1.32649000 1.32636000 1.32705000 1.32683623 0.00059510 1082 1515380400 2018.01.08 03:00 1.32648000 1.32732000 1.32586000 1.32775000 1.32688230 0.00059257 2320 1515384000 2018.01.08 04:00 1.32731000 1.32848000 1.32721000 1.32867000 1.32703446 0.00066134 1012 1515387600 2018.01.08 05:00 1.32849000 1.32897000 1.32836000 1.32913000 1.32721880 0.00079136 629 1515391200 2018.01.08 06:00 1.32896000 1.32988000 1.32867000 1.32988000 1.32747225 0.00102708 771 1515394800 2018.01.08 07:00 1.32987000 1.33020000 1.32982000 1.33095000 1.32773203 0.00125460 978 1515398400 2018.01.08 08:00 1.33019000 1.33027000 1.32995000 1.33066000 1.32797374 0.00145008 907 1515402000 2018.01.08 09:00 1.33026000 1.33175000 1.33025000 1.33197000 1.32833339 0.00177233 1643 1515405600 2018.01.08 10:00 1.33176000 1.33128000 1.33116000 1.33185000 1.32861402 0.00197289 1177 1515409200 2018.01.08 11:00 1.33129000 1.33117000 1.33100000 1.33160000 1.32885744 0.00208464 892 1515412800 2018.01.08 12:00 1.33118000 1.33108000 1.33082000 1.33130000 1.32906912 0.00217436 809 1515416400 2018.01.08 13:00 1.33107000 1.33154000 1.33099000 1.33167000 1.32930444 0.00227570 769 1515420000 2018.01.08 14:00 1.33153000 1.33240000 1.33137000 1.33271000 1.32959925 0.00240232 852 1515423600 2018.01.08 15:00 1.33239000 1.33225000 1.33192000 1.33273000 1.32985171 0.00243950 1127 1515427200 2018.01.08 16:00 1.33224000 1.33235000 1.33181000 1.33239000 1.33008964 0.00245819 1084 1515430800 2018.01.08 17:00 1.33234000 1.33219000 1.33211000 1.33300000 1.33028967 0.00238326 976 1515434400 2018.01.08 18:00 1.33218000 1.33230000 1.33206000 1.33255000 1.33048113 0.00224734 866 1515438000 2018.01.08 19:00 1.33231000 1.33211000 1.33185000 1.33234000 1.33063626 0.00213138 711 1515441600 2018.01.08 20:00 1.33210000 1.33244000 1.33208000 1.33250000 1.33080805 0.00194730 599 1515445200 2018.01.08 21:00 1.33243000 1.33229000 1.33225000 1.33257000 1.33094919 0.00174488 342 1515448800 2018.01.08 22:00 1.33229000 1.33221000 1.33215000 1.33257000 1.33106926 0.00144993 373 1515452400 2018.01.08 23:00 1.33222000 1.33249000 1.33220000 1.33250000 1.33120457 0.00119747 219 1515456000 2018.01.09 00:00 1.33232000 1.33249000 1.33213000 1.33267000 1.33132699 0.00103330 116 1515459600 2018.01.09 01:00 1.33250000 1.33209000 1.33209000 1.33253000 1.33139966 0.00087433 141 1515463200 2018.01.09 02:00 1.33210000 1.33181000 1.33171000 1.33265000 1.33143874 0.00079048 1000 1515466800 2018.01.09 03:00 1.33177000 1.33137000 1.33113000 1.33279000 1.33143219 0.00074457 2008 1515470400 2018.01.09 04:00 1.33136000 1.33088000 1.33076000 1.33147000 1.33137960 0.00074608 1792 1515474000 2018.01.09 05:00 1.33087000 1.33116000 1.33073000 1.33154000 1.33135869 0.00075775 806 1515477600 2018.01.09 06:00 1.33117000 1.33208000 1.33113000 1.33226000 1.33142739 0.00072486 1935 1515481200 2018.01.09 07:00 1.33209000 1.33206000 1.33182000 1.33224000 1.33148763 0.00069226 658 1515484800 2018.01.09 08:00 1.33205000 1.33247000 1.33195000 1.33252000 1.33158119 0.00065029 955 1515488400 2018.01.09 09:00 1.33248000 1.33399000 1.33200000 1.33432000 1.33181060 0.00070335 2473 1515492000 2018.01.09 10:00 1.33398000 1.33489000 1.33398000 1.33641000 1.33210388 0.00086762 3053 1515495600 2018.01.09 11:00 1.33490000 1.33512000 1.33426000 1.33536000 1.33239113 0.00104702 1716 1515499200 2018.01.09 12:00 1.33513000 1.33601000 1.33505000 1.33621000 1.33273578 0.00130777 1434 1515502800 2018.01.09 13:00 1.33600000 1.33543000 1.33537000 1.33614000 1.33299238 0.00144885 1053 1515506400 2018.01.09 14:00 1.33544000 1.33511000 1.33500000 1.33568000 1.33319405 0.00153859 915 1515510000 2018.01.09 15:00 1.33514000 1.33537000 1.33508000 1.33581000 1.33340129 0.00162239 1294 1515513600 2018.01.09 16:00 1.33538000 1.33668000 1.33512000 1.33671000 1.33371355 0.00181223 1436 1515517200 2018.01.09 17:00 1.33669000 1.33520000 1.33516000 1.33669000 1.33385511 0.00184100 1926 1515520800 2018.01.09 18:00 1.33519000 1.33569000 1.33511000 1.33579000 1.33402986 0.00188021 1239 1515524400 2018.01.09 19:00 1.33568000 1.33572000 1.33560000 1.33622000 1.33419083 0.00191454 771 1515528000 2018.01.09 20:00 1.33571000 1.33540000 1.33535000 1.33600000 1.33430599 0.00191522 506 1515531600 2018.01.09 21:00 1.33539000 1.33520000 1.33502000 1.33556000 1.33439113 0.00187294 744 1515535200 2018.01.09 22:00 1.33519000 1.33506000 1.33503000 1.33550000 1.33445483 0.00179441 766 1515538800 2018.01.09 23:00 1.33509000 1.33515000 1.33494000 1.33517000 1.33452104 0.00166597 468 1515542400 2018.01.10 00:00 1.33492000 1.33558000 1.33492000 1.33584000 1.33462189 0.00146598 459 1515546000 2018.01.10 01:00 1.33553000 1.33652000 1.33550000 1.33660000 1.33480267 0.00128411 627 1515549600 2018.01.10 02:00 1.33654000 1.33599000 1.33592000 1.33690000 1.33491574 0.00113450 1320 1515553200 2018.01.10 03:00 1.33595000 1.33554000 1.33553000 1.33691000 1.33497520 0.00092517 2601 1515556800 2018.01.10 04:00 1.33555000 1.33517000 1.33514000 1.33606000 1.33499375 0.00072602 1369 1515560400 2018.01.10 05:00 1.33516000 1.33522000 1.33490000 1.33539000 1.33501530 0.00067663 939 1515564000 2018.01.10 06:00 1.33521000 1.33548000 1.33512000 1.33566000 1.33505956 0.00065120 656 1515567600 2018.01.10 07:00 1.33549000 1.33656000 1.33535000 1.33657000 1.33520245 0.00063345 957 1515571200 2018.01.10 08:00 1.33657000 1.33601000 1.33585000 1.33663000 1.33527936 0.00058772 1563 1515574800 2018.01.10 09:00 1.33599000 1.33491000 1.33464000 1.33600000 1.33524419 0.00061102 2565 1515578400 2018.01.10 10:00 1.33493000 1.33428000 1.33377000 1.33500000 1.33515236 0.00069358 2140 1515582000 2018.01.10 11:00 1.33429000 1.33480000 1.33406000 1.33508000 1.33511880 0.00071406 1389 1515585600 2018.01.10 12:00 1.33479000 1.33221000 1.33180000 1.33608000 1.33484177 0.00098976 4887 1515589200 2018.01.10 13:00 1.33220000 1.33151000 1.33076000 1.33221000 1.33452446 0.00133896 3704 1515592800 2018.01.10 14:00 1.33150000 1.33297000 1.33090000 1.33299000 1.33437642 0.00141342 2860 1515596400 2018.01.10 15:00 1.33296000 1.33334000 1.33210000 1.33340000 1.33427771 0.00143647 2512 1515600000 2018.01.10 16:00 1.33333000 1.33333000 1.33250000 1.33416000 1.33418745 0.00146193 2531 1515603600 2018.01.10 17:00 1.33334000 1.33367000 1.33255000 1.33374000 1.33413817 0.00146590 2591 1515607200 2018.01.10 18:00 1.33368000 1.33414000 1.33339000 1.33426000 1.33413835 0.00145128 1614 1515610800 2018.01.10 19:00 1.33415000 1.33422000 1.33384000 1.33434000 1.33414612 0.00143132 1031 1515614400 2018.01.10 20:00 1.33421000 1.33400000 1.33354000 1.33430000 1.33413221 0.00139886 1309 1515618000 2018.01.10 21:00 1.33399000 1.33435000 1.33398000 1.33523000 1.33415295 0.00128998 3822 1515621600 2018.01.10 22:00 1.33436000 1.33404000 1.33380000 1.33439000 1.33414219 0.00122432 1932 1515625200 2018.01.10 23:00 1.33403000 1.33433000 1.33395000 1.33451000 1.33416008 0.00118335 315 1515628800 2018.01.11 00:00 1.33414000 1.33423000 1.33392000 1.33426000 1.33416674 0.00116161 229 1515632400 2018.01.11 01:00 1.33424000 1.33381000 1.33378000 1.33430000 1.33413276 0.00113908 267 1515636000 2018.01.11 02:00 1.33382000 1.33321000 1.33301000 1.33438000 1.33404488 0.00111041 2569 1515639600 2018.01.11 03:00 1.33322000 1.33302000 1.33247000 1.33378000 1.33394727 0.00096678 2238 1515643200 2018.01.11 04:00 1.33301000 1.33228000 1.33169000 1.33310000 1.33378848 0.00088666 1348 1515646800 2018.01.11 05:00 1.33228000 1.33299000 1.33181000 1.33395000 1.33371244 0.00085007 2389 1515650400 2018.01.11 06:00 1.33300000 1.33380000 1.33289000 1.33419000 1.33372078 0.00084279 1136 1515654000 2018.01.11 07:00 1.33379000 1.33370000 1.33328000 1.33412000 1.33371880 0.00080687 1260 1515657600 2018.01.11 08:00 1.33371000 1.33434000 1.33344000 1.33462000 1.33377796 0.00076048 1431 1515661200 2018.01.11 09:00 1.33434000 1.33477000 1.33364000 1.33533000 1.33387244 0.00062363 2801 1515664800 2018.01.11 10:00 1.33476000 1.33432000 1.33406000 1.33507000 1.33391507 0.00060553 2164 1515668400 2018.01.11 11:00 1.33431000 1.33329000 1.33291000 1.33434000 1.33385554 0.00059880 2025 1515672000 2018.01.11 12:00 1.33328000 1.33314000 1.33271000 1.33350000 1.33378739 0.00060419 1850 1515675600 2018.01.11 13:00 1.33315000 1.33306000 1.33297000 1.33354000 1.33371811 0.00062506 1308 1515679200 2018.01.11 14:00 1.33305000 1.33227000 1.33177000 1.33363000 1.33358020 0.00069945 3884 1515682800 2018.01.11 15:00 1.33226000 1.33139000 1.33103000 1.33249000 1.33337161 0.00085192 4124 1515686400 2018.01.11 16:00 1.33140000 1.33023000 1.33020000 1.33160000 1.33307241 0.00112393 2878 1515690000 2018.01.11 17:00 1.33023000 1.32942000 1.32934000 1.33039000 1.33272456 0.00140581 2577 1515693600 2018.01.11 18:00 1.32943000 1.32962000 1.32933000 1.32973000 1.33242889 0.00159367 1433 1515697200 2018.01.11 19:00 1.32961000 1.32933000 1.32927000 1.32967000 1.33213375 0.00174179 989 1515700800 2018.01.11 20:00 1.32932000 1.32917000 1.32908000 1.32958000 1.33185149 0.00185999 1138 1515704400 2018.01.11 21:00 1.32918000 1.32909000 1.32905000 1.32933000 1.33158849 0.00196482 822 1515708000 2018.01.11 22:00 1.32910000 1.32942000 1.32910000 1.32961000 1.33138197 0.00203689 497 1515711600 2018.01.11 23:00 1.32941000 1.32930000 1.32919000 1.32953000 1.33118369 0.00210128 292 1515715200 2018.01.12 00:00 1.32926000 1.32911000 1.32910000 1.32942000 1.33098619 0.00218380 104 1515718800 2018.01.12 01:00 1.32912000 1.32938000 1.32912000 1.32970000 1.33083322 0.00220216 618 1515722400 2018.01.12 02:00 1.32934000 1.32800000 1.32773000 1.32954000 1.33056339 0.00224433 2515 1515726000 2018.01.12 03:00 1.32801000 1.32881000 1.32790000 1.32895000 1.33039640 0.00219775 1726 1515729600 2018.01.12 04:00 1.32882000 1.32844000 1.32775000 1.32892000 1.33021008 0.00208477 1572 1515733200 2018.01.12 05:00 1.32845000 1.32842000 1.32807000 1.32854000 1.33003959 0.00187433 847 1515736800 2018.01.12 06:00 1.32843000 1.32817000 1.32814000 1.32911000 1.32986154 0.00166513 684 1515740400 2018.01.12 07:00 1.32816000 1.32846000 1.32766000 1.32864000 1.32972806 0.00150363 1357 1515744000 2018.01.12 08:00 1.32847000 1.32816000 1.32767000 1.32870000 1.32957872 0.00132090 1129 1515747600 2018.01.12 09:00 1.32817000 1.32921000 1.32783000 1.32925000 1.32954360 0.00106073 2584 1515751200 2018.01.12 10:00 1.32920000 1.32794000 1.32747000 1.33000000 1.32939088 0.00086930 4401 1515754800 2018.01.12 11:00 1.32795000 1.32768000 1.32677000 1.32807000 1.32922794 0.00074724 3403 1515758400 2018.01.12 12:00 1.32767000 1.32771000 1.32739000 1.32837000 1.32908337 0.00070977 1927 1515762000 2018.01.12 13:00 1.32772000 1.32721000 1.32716000 1.32776000 1.32890496 0.00073768 1587 1515765600 2018.01.12 14:00 1.32722000 1.32659000 1.32644000 1.32745000 1.32868448 0.00080485 1133 1515769200 2018.01.12 15:00 1.32658000 1.32891000 1.32639000 1.33026000 1.32870596 0.00079977 5025 1515772800 2018.01.12 16:00 1.32890000 1.32801000 1.32720000 1.32941000 1.32863968 0.00078553 4560 1515776400 2018.01.12 17:00 1.32800000 1.32744000 1.32683000 1.32828000 1.32852542 0.00078647 4693 1515780000 2018.01.12 18:00 1.32743000 1.32759000 1.32712000 1.32806000 1.32843634 0.00075963 2774 1515783600 2018.01.12 19:00 1.32758000 1.32698000 1.32680000 1.32760000 1.32829764 0.00075814 1461 1515787200 2018.01.12 20:00 1.32697000 1.32559000 1.32534000 1.32706000 1.32803977 0.00088759 2761 1515790800 2018.01.12 21:00 1.32561000 1.32551000 1.32529000 1.32588000 1.32779884 0.00096557 2632 1515794400 2018.01.12 22:00 1.32550000 1.32527000 1.32522000 1.32569000 1.32755800 0.00110213 754 1515798000 2018.01.12 23:00 1.32526000 1.32377000 1.32354000 1.32536000 1.32719723 0.00135499 1402 1515974400 2018.01.15 00:00 1.32304000 1.32494000 1.32293000 1.32522000 1.32698226 0.00143230 176 1515978000 2018.01.15 01:00 1.32491000 1.32535000 1.32472000 1.32540000 1.32682681 0.00145555 139 1515981600 2018.01.15 02:00 1.32536000 1.32352000 1.32314000 1.32536000 1.32651187 0.00162863 2478 1515985200 2018.01.15 03:00 1.32353000 1.32260000 1.32247000 1.32401000 1.32613931 0.00183222 3598 1515988800 2018.01.15 04:00 1.32259000 1.32294000 1.32186000 1.32306000 1.32583462 0.00195387 2720 1515992400 2018.01.15 05:00 1.32295000 1.32212000 1.32212000 1.32318000 1.32548084 0.00202426 2119 1515996000 2018.01.15 06:00 1.32214000 1.32137000 1.32126000 1.32238000 1.32508933 0.00220262 1603 1515999600 2018.01.15 07:00 1.32135000 1.32139000 1.31994000 1.32150000 1.32473702 0.00233042 2924 1516003200 2018.01.15 08:00 1.32140000 1.32234000 1.32091000 1.32247000 1.32450873 0.00233144 2431 1516006800 2018.01.15 09:00 1.32233000 1.32336000 1.32216000 1.32365000 1.32439933 0.00228210 2935 1516010400 2018.01.15 10:00 1.32337000 1.32115000 1.32112000 1.32355000 1.32408987 0.00237879 3033 1516014000 2018.01.15 11:00 1.32116000 1.32074000 1.32036000 1.32131000 1.32377083 0.00227281 3165 1516017600 2018.01.15 12:00 1.32075000 1.32146000 1.32026000 1.32164000 1.32355075 0.00214076 2375 1516021200 2018.01.15 13:00 1.32148000 1.32213000 1.32113000 1.32253000 1.32341544 0.00198334 1707 1516024800 2018.01.15 14:00 1.32212000 1.32168000 1.32165000 1.32224000 1.32325016 0.00178114 1289 1516028400 2018.01.15 15:00 1.32167000 1.32129000 1.32111000 1.32213000 1.32306348 0.00160711 2081 1516032000 2018.01.15 16:00 1.32128000 1.32188000 1.32113000 1.32208000 1.32295077 0.00150784 1461 1516035600 2018.01.15 17:00 1.32187000 1.32192000 1.32175000 1.32257000 1.32285260 0.00139008 1211 1516039200 2018.01.15 18:00 1.32193000 1.32157000 1.32099000 1.32200000 1.32273045 0.00127314 2112 1516042800 2018.01.15 19:00 1.32158000 1.32145000 1.32084000 1.32169000 1.32260850 0.00124457 609 1516046400 2018.01.15 20:00 1.32141000 1.32132000 1.32120000 1.32147000 1.32248579 0.00111592 350 1516050000 2018.01.15 21:00 1.32130000 1.32131000 1.32125000 1.32142000 1.32237381 0.00088341 165 1516053600 2018.01.15 22:00 1.32129000 1.32128000 1.32124000 1.32138000 1.32226963 0.00081151 97 1516057200 2018.01.15 23:00 1.32133000 1.32160000 1.32127000 1.32181000 1.32220586 0.00078028 207 1516060800 2018.01.16 00:00 1.32083000 1.32240000 1.32027000 1.32240000 1.32222435 0.00077670 774 1516064400 2018.01.16 01:00 1.32240000 1.32240000 1.32188000 1.32284000 1.32224108 0.00078868 593 1516068000 2018.01.16 02:00 1.32241000 1.32284000 1.32213000 1.32336000 1.32229812 0.00081141 1389 1516071600 2018.01.16 03:00 1.32283000 1.32205000 1.32204000 1.32383000 1.32227449 0.00077308 1971 1516075200 2018.01.16 04:00 1.32206000 1.32206000 1.32091000 1.32249000 1.32225406 0.00076193 2173 1516078800 2018.01.16 05:00 1.32205000 1.32259000 1.32170000 1.32271000 1.32228605 0.00074694 1526 1516082400 2018.01.16 06:00 1.32258000 1.32177000 1.32170000 1.32259000 1.32223691 0.00067828 882 1516086000 2018.01.16 07:00 1.32178000 1.32200000 1.32163000 1.32246000 1.32221434 0.00057783 777 1516089600 2018.01.16 08:00 1.32202000 1.32205000 1.32134000 1.32260000 1.32219869 0.00054456 1788 1516093200 2018.01.16 09:00 1.32204000 1.32250000 1.32202000 1.32360000 1.32222739 0.00056474 4108 1516096800 2018.01.16 10:00 1.32251000 1.32316000 1.32158000 1.32355000 1.32231621 0.00063301 2729 1516100400 2018.01.16 11:00 1.32317000 1.32368000 1.32253000 1.32388000 1.32244609 0.00071853 2236 1516104000 2018.01.16 12:00 1.32369000 1.32353000 1.32332000 1.32448000 1.32254932 0.00079109 2947 1516107600 2018.01.16 13:00 1.32352000 1.32388000 1.32346000 1.32441000 1.32267605 0.00088369 1410 1516111200 2018.01.16 14:00 1.32389000 1.32317000 1.32289000 1.32397000 1.32272310 0.00087444 1157 1516114800 2018.01.16 15:00 1.32316000 1.32367000 1.32302000 1.32389000 1.32281328 0.00088515 1522 1516118400 2018.01.16 16:00 1.32368000 1.32433000 1.32368000 1.32486000 1.32295773 0.00093037 2569 1516122000 2018.01.16 17:00 1.32431000 1.32345000 1.32331000 1.32436000 1.32300461 0.00087544 1982 1516125600 2018.01.16 18:00 1.32344000 1.32271000 1.32251000 1.32360000 1.32297655 0.00078159 2054 1516129200 2018.01.16 19:00 1.32273000 1.32258000 1.32256000 1.32351000 1.32293879 0.00071777 1420 1516132800 2018.01.16 20:00 1.32259000 1.32094000 1.32081000 1.32273000 1.32274842 0.00081954 2016 1516136400 2018.01.16 21:00 1.32093000 1.32060000 1.31964000 1.32109000 1.32254381 0.00095363 2576 1516140000 2018.01.16 22:00 1.32059000 1.32078000 1.32016000 1.32091000 1.32237583 0.00104846 1234 1516143600 2018.01.16 23:00 1.32076000 1.32083000 1.32073000 1.32124000 1.32222861 0.00112951 418 1516147200 2018.01.17 00:00 1.31989000 1.32104000 1.31989000 1.32119000 1.32211541 0.00118781 220 1516150800 2018.01.17 01:00 1.32102000 1.32023000 1.31983000 1.32117000 1.32193585 0.00130080 867 1516154400 2018.01.17 02:00 1.32022000 1.31916000 1.31835000 1.32068000 1.32167148 0.00151433 3287 1516158000 2018.01.17 03:00 1.31915000 1.31916000 1.31882000 1.31981000 1.32143229 0.00168885 2896 1516161600 2018.01.17 04:00 1.31915000 1.32079000 1.31904000 1.32115000 1.32137112 0.00171118 2394 1516165200 2018.01.17 05:00 1.32078000 1.32127000 1.32064000 1.32141000 1.32136149 0.00169591 1807 1516168800 2018.01.17 06:00 1.32126000 1.32292000 1.32101000 1.32310000 1.32150992 0.00163930 1789 1516172400 2018.01.17 07:00 1.32291000 1.32362000 1.32257000 1.32444000 1.32171088 0.00159525 2607 1516176000 2018.01.17 08:00 1.32361000 1.32454000 1.32339000 1.32472000 1.32198032 0.00164476 2828 1516179600 2018.01.17 09:00 1.32451000 1.32430000 1.32341000 1.32464000 1.32220124 0.00168285 3380 1516183200 2018.01.17 10:00 1.32431000 1.32386000 1.32334000 1.32443000 1.32235922 0.00173172 3736 1516186800 2018.01.17 11:00 1.32387000 1.32328000 1.32285000 1.32430000 1.32244691 0.00173856 1999 1516190400 2018.01.17 12:00 1.32329000 1.32267000 1.32229000 1.32336000 1.32246816 0.00169408 1753 1516194000 2018.01.17 13:00 1.32268000 1.32364000 1.32223000 1.32397000 1.32257976 0.00173764 1534 1516197600 2018.01.17 14:00 1.32363000 1.32352000 1.32341000 1.32396000 1.32266931 0.00178242 1340 1516201200 2018.01.17 15:00 1.32353000 1.32323000 1.32266000 1.32388000 1.32272271 0.00180683 2142 1516204800 2018.01.17 16:00 1.32322000 1.32318000 1.32266000 1.32374000 1.32276626 0.00178034 2551 1516208400 2018.01.17 17:00 1.32317000 1.32238000 1.32228000 1.32365000 1.32272947 0.00170400 3133 1516212000 2018.01.17 18:00 1.32235000 1.32266000 1.32178000 1.32278000 1.32272286 0.00164571 2284 1516215600 2018.01.17 19:00 1.32267000 1.32076000 1.32076000 1.32273000 1.32253592 0.00161327 1334 1516219200 2018.01.17 20:00 1.32077000 1.31936000 1.31902000 1.32090000 1.32223345 0.00170276 2418 1516222800 2018.01.17 21:00 1.31937000 1.32189000 1.31937000 1.32190000 1.32220074 0.00164640 2426 1516226400 2018.01.17 22:00 1.32190000 1.32324000 1.32168000 1.32331000 1.32229972 0.00150008 3843 1516230000 2018.01.17 23:00 1.32324000 1.32507000 1.32322000 1.32552000 1.32256355 0.00139353 2070 1516233600 2018.01.18 00:00 1.32388000 1.32712000 1.32346000 1.32715000 1.32299750 0.00158850 681 1516237200 2018.01.18 01:00 1.32714000 1.32575000 1.32540000 1.32733000 1.32325964 0.00162391 1023 1516240800 2018.01.18 02:00 1.32576000 1.32595000 1.32460000 1.32678000 1.32351587 0.00171324 4060 1516244400 2018.01.18 03:00 1.32594000 1.32514000 1.32487000 1.32634000 1.32367055 0.00175258 2916 1516248000 2018.01.18 04:00 1.32513000 1.32493000 1.32449000 1.32530000 1.32379050 0.00177348 2058 1516251600 2018.01.18 05:00 1.32493000 1.32483000 1.32464000 1.32539000 1.32388950 0.00179701 1571 1516255200 2018.01.18 06:00 1.32486000 1.32447000 1.32414000 1.32490000 1.32394478 0.00180975 1158 1516258800 2018.01.18 07:00 1.32446000 1.32327000 1.32317000 1.32449000 1.32388052 0.00180069 1928 1516262400 2018.01.18 08:00 1.32328000 1.32329000 1.32303000 1.32405000 1.32382428 0.00177981 1811 1516266000 2018.01.18 09:00 1.32328000 1.32306000 1.32280000 1.32460000 1.32375149 0.00178210 2822 1516269600 2018.01.18 10:00 1.32305000 1.32367000 1.32246000 1.32371000 1.32374373 0.00178107 2748 1516273200 2018.01.18 11:00 1.32368000 1.32288000 1.32251000 1.32375000 1.32366147 0.00178517 1986 1516276800 2018.01.18 12:00 1.32287000 1.32206000 1.32190000 1.32321000 1.32350895 0.00181787 1418 1516280400 2018.01.18 13:00 1.32205000 1.32170000 1.32139000 1.32207000 1.32333667 0.00185744 1574 1516284000 2018.01.18 14:00 1.32169000 1.32168000 1.32091000 1.32180000 1.32317889 0.00190860 1316 1516287600 2018.01.18 15:00 1.32168000 1.32136000 1.32132000 1.32230000 1.32300566 0.00191555 2173 1516291200 2018.01.18 16:00 1.32135000 1.32035000 1.32027000 1.32153000 1.32275274 0.00192735 2517 1516294800 2018.01.18 17:00 1.32034000 1.32157000 1.32027000 1.32189000 1.32264010 0.00198598 2710 1516298400 2018.01.18 18:00 1.32158000 1.32139000 1.32025000 1.32180000 1.32252104 0.00205371 2322 1516302000 2018.01.18 19:00 1.32138000 1.32144000 1.32038000 1.32171000 1.32241809 0.00203011 1773 1516305600 2018.01.18 20:00 1.32144000 1.32205000 1.32108000 1.32244000 1.32238303 0.00175148 1905 1516309200 2018.01.18 21:00 1.32204000 1.32085000 1.32081000 1.32211000 1.32223703 0.00166150 1087 1516312800 2018.01.18 22:00 1.32083000 1.32087000 1.32066000 1.32221000 1.32210683 0.00150377 1551 1516316400 2018.01.18 23:00 1.32088000 1.32081000 1.32075000 1.32113000 1.32198333 0.00139819 610 1516320000 2018.01.19 00:00 1.32053000 1.32086000 1.32043000 1.32086000 1.32187634 0.00127484 92 1516323600 2018.01.19 01:00 1.32078000 1.32074000 1.32026000 1.32101000 1.32176812 0.00112890 980 1516327200 2018.01.19 02:00 1.32073000 1.32089000 1.31932000 1.32113000 1.32168449 0.00097476 2850 1516330800 2018.01.19 03:00 1.32087000 1.32035000 1.31985000 1.32098000 1.32155739 0.00095212 2805 1516334400 2018.01.19 04:00 1.32034000 1.32014000 1.31929000 1.32053000 1.32142240 0.00091779 2614 1516338000 2018.01.19 05:00 1.32015000 1.31758000 1.31740000 1.32025000 1.32105646 0.00117889 2196 1516341600 2018.01.19 06:00 1.31759000 1.31767000 1.31753000 1.31810000 1.32073394 0.00126501 1346 1516345200 2018.01.19 07:00 1.31766000 1.31850000 1.31753000 1.31890000 1.32052119 0.00127517 1252 1516348800 2018.01.19 08:00 1.31853000 1.31903000 1.31799000 1.31940000 1.32037917 0.00127694 2333 1516352400 2018.01.19 09:00 1.31902000 1.31935000 1.31868000 1.32016000 1.32028115 0.00126685 2954 1516356000 2018.01.19 10:00 1.31936000 1.31828000 1.31787000 1.31994000 1.32009057 0.00130928 2993 1516359600 2018.01.19 11:00 1.31826000 1.31915000 1.31808000 1.31959000 1.32000099 0.00129862 2944 1516363200 2018.01.19 12:00 1.31914000 1.31973000 1.31901000 1.31992000 1.31997518 0.00129917 1801 1516366800 2018.01.19 13:00 1.31972000 1.32007000 1.31957000 1.32061000 1.31998421 0.00124939 1745 1516370400 2018.01.19 14:00 1.32007000 1.32010000 1.31955000 1.32052000 1.31999524 0.00121009 1683 1516374000 2018.01.19 15:00 1.32007000 1.32026000 1.31943000 1.32044000 1.32002045 0.00117077 3173 1516377600 2018.01.19 16:00 1.32025000 1.31966000 1.31939000 1.32092000 1.31998612 0.00107400 3618 1516381200 2018.01.19 17:00 1.31965000 1.32092000 1.31907000 1.32112000 1.32007506 0.00110002 3552 1516384800 2018.01.19 18:00 1.32091000 1.32047000 1.32029000 1.32110000 1.32011268 0.00110171 2807 1516388400 2018.01.19 19:00 1.32048000 1.32082000 1.32015000 1.32111000 1.32018004 0.00112728 1394 1516392000 2018.01.19 20:00 1.32086000 1.32034000 1.32033000 1.32141000 1.32019528 0.00112415 1195 1516395600 2018.01.19 21:00 1.32033000 1.32009000 1.31999000 1.32044000 1.32018525 0.00111310 843 1516399200 2018.01.19 22:00 1.32008000 1.32094000 1.32006000 1.32101000 1.32025713 0.00114957 812 1516402800 2018.01.19 23:00 1.32095000 1.32079000 1.32013000 1.32102000 1.32030788 0.00118109 1250 1516579200 2018.01.22 00:00 1.31967000 1.31996000 1.31967000 1.31996000 1.32027475 0.00116596 12 1516582800 2018.01.22 01:00 1.32001000 1.32002000 1.31998000 1.32056000 1.32025049 0.00098871 177 1516586400 2018.01.22 02:00 1.32003000 1.32101000 1.31967000 1.32104000 1.32032282 0.00084770 1730 1516590000 2018.01.22 03:00 1.32100000 1.32162000 1.32073000 1.32199000 1.32044636 0.00083629 2469 1516593600 2018.01.22 04:00 1.32163000 1.32060000 1.32036000 1.32192000 1.32046099 0.00077937 1702 1516597200 2018.01.22 05:00 1.32061000 1.32118000 1.32061000 1.32159000 1.32052947 0.00077345 870 1516600800 2018.01.22 06:00 1.32117000 1.32135000 1.32088000 1.32173000 1.32060762 0.00062991 1469 1516604400 2018.01.22 07:00 1.32136000 1.32112000 1.32108000 1.32192000 1.32065642 0.00055807 1229 1516608000 2018.01.22 08:00 1.32113000 1.32208000 1.32099000 1.32209000 1.32079199 0.00062012 1467 1516611600 2018.01.22 09:00 1.32211000 1.32098000 1.32074000 1.32229000 1.32080990 0.00060276 1701 1516615200 2018.01.22 10:00 1.32099000 1.32023000 1.32020000 1.32119000 1.32075467 0.00059015 2267 1516618800 2018.01.22 11:00 1.32022000 1.31922000 1.31876000 1.32023000 1.32060851 0.00067113 1603 1516622400 2018.01.22 12:00 1.31921000 1.31909000 1.31866000 1.31931000 1.32046389 0.00074241 1235 1516626000 2018.01.22 13:00 1.31908000 1.31925000 1.31895000 1.31947000 1.32034828 0.00080596 807 1516629600 2018.01.22 14:00 1.31926000 1.31943000 1.31897000 1.31956000 1.32026083 0.00085219 1199 1516633200 2018.01.22 15:00 1.31945000 1.31895000 1.31884000 1.31972000 1.32013599 0.00092194 1535 1516636800 2018.01.22 16:00 1.31894000 1.31937000 1.31870000 1.31972000 1.32006304 0.00095698 1500 1516640400 2018.01.22 17:00 1.31938000 1.31876000 1.31857000 1.31951000 1.31993894 0.00103647 1401 1516644000 2018.01.22 18:00 1.31877000 1.32050000 1.31871000 1.32050000 1.31999237 0.00100339 1278 1516647600 2018.01.22 19:00 1.32049000 1.31965000 1.31965000 1.32090000 1.31995976 0.00099832 1729 1516651200 2018.01.22 20:00 1.31964000 1.31956000 1.31923000 1.31994000 1.31992169 0.00101206 1009 1516654800 2018.01.22 21:00 1.31955000 1.31884000 1.31869000 1.31975000 1.31981867 0.00106667 1136 1516658400 2018.01.22 22:00 1.31882000 1.31887000 1.31881000 1.31932000 1.31972832 0.00107639 1047 1516662000 2018.01.22 23:00 1.31887000 1.31861000 1.31852000 1.31887000 1.31962182 0.00104226 412 1516665600 2018.01.23 00:00 1.31888000 1.31908000 1.31871000 1.31915000 1.31957022 0.00103673 57 1516669200 2018.01.23 01:00 1.31905000 1.31949000 1.31901000 1.31985000 1.31956258 0.00097362 178 1516672800 2018.01.23 02:00 1.31948000 1.31807000 1.31786000 1.31954000 1.31942043 0.00095830 1202 1516676400 2018.01.23 03:00 1.31808000 1.31799000 1.31707000 1.31819000 1.31928419 0.00094312 1439 1516680000 2018.01.23 04:00 1.31798000 1.31839000 1.31795000 1.31927000 1.31919903 0.00073100 1306 1516683600 2018.01.23 05:00 1.31840000 1.31835000 1.31754000 1.31873000 1.31911817 0.00063238 2646 1516687200 2018.01.23 06:00 1.31836000 1.31765000 1.31735000 1.31847000 1.31897835 0.00064813 1203 1516690800 2018.01.23 07:00 1.31767000 1.31830000 1.31761000 1.31867000 1.31891374 0.00065993 877 1516694400 2018.01.23 08:00 1.31831000 1.31887000 1.31764000 1.31904000 1.31890958 0.00065874 2312 1516698000 2018.01.23 09:00 1.31888000 1.31934000 1.31876000 1.31982000 1.31895057 0.00066301 2755 1516701600 2018.01.23 10:00 1.31933000 1.31974000 1.31920000 1.32080000 1.31902575 0.00068531 3228 1516705200 2018.01.23 11:00 1.31973000 1.31974000 1.31962000 1.32053000 1.31909378 0.00071320 1467 1516708800 2018.01.23 12:00 1.31973000 1.31957000 1.31916000 1.31979000 1.31913913 0.00072773 1394 1516712400 2018.01.23 13:00 1.31956000 1.31990000 1.31917000 1.31999000 1.31921159 0.00075702 1871 1516716000 2018.01.23 14:00 1.31989000 1.31956000 1.31920000 1.32013000 1.31924478 0.00071604 1528 1516719600 2018.01.23 15:00 1.31955000 1.31901000 1.31860000 1.31960000 1.31922242 0.00070315 1593 1516723200 2018.01.23 16:00 1.31902000 1.31870000 1.31859000 1.31972000 1.31917266 0.00068783 2493 1516726800 2018.01.23 17:00 1.31869000 1.31816000 1.31766000 1.31880000 1.31907622 0.00068533 2918 1516730400 2018.01.23 18:00 1.31817000 1.31821000 1.31785000 1.31884000 1.31899372 0.00068726 2353 1516734000 2018.01.23 19:00 1.31822000 1.31786000 1.31764000 1.31823000 1.31888575 0.00070628 1072 1516737600 2018.01.23 20:00 1.31786000 1.31747000 1.31720000 1.31796000 1.31875091 0.00075514 1134 1516741200 2018.01.23 21:00 1.31750000 1.31715000 1.31714000 1.31780000 1.31859845 0.00080546 973 1516744800 2018.01.23 22:00 1.31716000 1.31709000 1.31697000 1.31745000 1.31845479 0.00086949 650 1516748400 2018.01.23 23:00 1.31710000 1.31710000 1.31705000 1.31754000 1.31832576 0.00093132 497 1516752000 2018.01.24 00:00 1.31711000 1.31741000 1.31691000 1.31741000 1.31823854 0.00096950 35 1516755600 2018.01.24 01:00 1.31742000 1.31657000 1.31619000 1.31763000 1.31807963 0.00107030 408 1516759200 2018.01.24 02:00 1.31657000 1.31661000 1.31630000 1.31710000 1.31793967 0.00115353 1171 1516762800 2018.01.24 03:00 1.31662000 1.31680000 1.31654000 1.31730000 1.31783113 0.00121107 1759 1516766400 2018.01.24 04:00 1.31679000 1.31593000 1.31532000 1.31681000 1.31765007 0.00131231 1911 1516770000 2018.01.24 05:00 1.31594000 1.31524000 1.31523000 1.31641000 1.31742054 0.00142586 1019 1516773600 2018.01.24 06:00 1.31523000 1.31449000 1.31393000 1.31524000 1.31714144 0.00154514 1753 1516777200 2018.01.24 07:00 1.31447000 1.31467000 1.31436000 1.31525000 1.31690606 0.00158763 1223 1516780800 2018.01.24 08:00 1.31468000 1.31522000 1.31419000 1.31540000 1.31674549 0.00155384 2010 1516784400 2018.01.24 09:00 1.31521000 1.31437000 1.31434000 1.31549000 1.31651925 0.00152037 1868 1516788000 2018.01.24 10:00 1.31438000 1.31258000 1.31236000 1.31440000 1.31614408 0.00166596 3187 1516791600 2018.01.24 11:00 1.31259000 1.31207000 1.31135000 1.31285000 1.31575608 0.00183765 3024 1516795200 2018.01.24 12:00 1.31208000 1.31164000 1.31146000 1.31240000 1.31536407 0.00200098 2113 1516798800 2018.01.24 13:00 1.31163000 1.31097000 1.31057000 1.31176000 1.31494559 0.00220098 1826 1516802400 2018.01.24 14:00 1.31097000 1.31077000 1.31050000 1.31118000 1.31454791 0.00233766 1628 1516806000 2018.01.24 15:00 1.31076000 1.30952000 1.30894000 1.31076000 1.31406906 0.00255720 3918 1516809600 2018.01.24 16:00 1.30953000 1.30826000 1.30811000 1.30958000 1.31351582 0.00285037 3167 1516813200 2018.01.24 17:00 1.30825000 1.30874000 1.30800000 1.30904000 1.31306098 0.00301204 2919 1516816800 2018.01.24 18:00 1.30873000 1.30834000 1.30775000 1.30909000 1.31261136 0.00313857 2197 1516820400 2018.01.24 19:00 1.30832000 1.30813000 1.30771000 1.30862000 1.31218457 0.00320780 1714 1516824000 2018.01.24 20:00 1.30809000 1.30719000 1.30704000 1.30843000 1.31170889 0.00325706 1964 1516827600 2018.01.24 21:00 1.30720000 1.30733000 1.30700000 1.30782000 1.31129185 0.00327952 1335 1516831200 2018.01.24 22:00 1.30732000 1.30787000 1.30729000 1.30790000 1.31096596 0.00318947 909 1516834800 2018.01.24 23:00 1.30788000 1.30736000 1.30715000 1.30791000 1.31062254 0.00304731 877 1516838400 2018.01.25 00:00 1.30715000 1.30805000 1.30693000 1.30806000 1.31037754 0.00287704 131 1516842000 2018.01.25 01:00 1.30806000 1.30888000 1.30805000 1.30905000 1.31023491 0.00268551 428 1516845600 2018.01.25 02:00 1.30887000 1.30826000 1.30822000 1.30925000 1.31004683 0.00254024 2046 1516849200 2018.01.25 03:00 1.30827000 1.30731000 1.30730000 1.30894000 1.30978618 0.00236982 1977 1516852800 2018.01.25 04:00 1.30731000 1.30611000 1.30591000 1.30742000 1.30943606 0.00212575 2671 1516856400 2018.01.25 05:00 1.30611000 1.30542000 1.30427000 1.30620000 1.30905358 0.00192922 3463 1516860000 2018.01.25 06:00 1.30541000 1.30505000 1.30462000 1.30579000 1.30867229 0.00187635 1631 1516863600 2018.01.25 07:00 1.30506000 1.30497000 1.30452000 1.30570000 1.30831969 0.00181247 1972 1516867200 2018.01.25 08:00 1.30497000 1.30565000 1.30399000 1.30710000 1.30806543 0.00168650 4442 1516870800 2018.01.25 09:00 1.30566000 1.30602000 1.30520000 1.30778000 1.30787063 0.00156022 6358 1516874400 2018.01.25 10:00 1.30604000 1.30707000 1.30601000 1.30791000 1.30779438 0.00140044 4417 1516878000 2018.01.25 11:00 1.30705000 1.30538000 1.30514000 1.30717000 1.30756444 0.00135031 2949 1516881600 2018.01.25 12:00 1.30539000 1.30642000 1.30539000 1.30662000 1.30745544 0.00132233 2969 1516885200 2018.01.25 13:00 1.30642000 1.30665000 1.30601000 1.30684000 1.30737874 0.00127083 1664 1516888800 2018.01.25 14:00 1.30666000 1.30650000 1.30594000 1.30690000 1.30729505 0.00123060 1694 1516892400 2018.01.25 15:00 1.30649000 1.30260000 1.30260000 1.30650000 1.30684790 0.00144037 7725 1516896000 2018.01.25 16:00 1.30258000 1.30535000 1.30085000 1.30631000 1.30670524 0.00144122 8285 1516899600 2018.01.25 17:00 1.30536000 1.30350000 1.30279000 1.30570000 1.30639998 0.00153910 4958 1516903200 2018.01.25 18:00 1.30349000 1.30382000 1.30341000 1.30436000 1.30615427 0.00157051 2548 1516906800 2018.01.25 19:00 1.30383000 1.30375000 1.30374000 1.30421000 1.30592529 0.00160948 1118 1516910400 2018.01.25 20:00 1.30373000 1.30329000 1.30242000 1.30379000 1.30567431 0.00161606 1962 1516914000 2018.01.25 21:00 1.30328000 1.31003000 1.30316000 1.31261000 1.30608914 0.00179790 10710 1516917600 2018.01.25 22:00 1.31004000 1.30935000 1.30756000 1.31040000 1.30639970 0.00196448 5319 1516921200 2018.01.25 23:00 1.30935000 1.31050000 1.30876000 1.31074000 1.30679020 0.00228547 1453 1516924800 2018.01.26 00:00 1.30896000 1.31173000 1.30886000 1.31207000 1.30726066 0.00269104 402 1516928400 2018.01.26 01:00 1.31173000 1.31110000 1.31084000 1.31261000 1.30762631 0.00292331 1417 1516932000 2018.01.26 02:00 1.31113000 1.30932000 1.30866000 1.31157000 1.30778761 0.00294928 3034 1516935600 2018.01.26 03:00 1.30933000 1.30688000 1.30641000 1.30962000 1.30770117 0.00285829 4187 1516939200 2018.01.26 04:00 1.30689000 1.30655000 1.30655000 1.30791000 1.30759154 0.00279965 3575 1516942800 2018.01.26 05:00 1.30655000 1.30694000 1.30650000 1.30741000 1.30752949 0.00276513 2392 1516946400 2018.01.26 06:00 1.30693000 1.30812000 1.30663000 1.30832000 1.30758573 0.00277993 1392 1516950000 2018.01.26 07:00 1.30811000 1.30825000 1.30810000 1.30904000 1.30764899 0.00275333 1807 1516953600 2018.01.26 08:00 1.30829000 1.30693000 1.30682000 1.30847000 1.30758052 0.00273037 2947 1516957200 2018.01.26 09:00 1.30692000 1.30534000 1.30492000 1.30696000 1.30736713 0.00273079 3921 1516960800 2018.01.26 10:00 1.30532000 1.30506000 1.30437000 1.30562000 1.30714741 0.00274550 3891 1516964400 2018.01.26 11:00 1.30505000 1.30651000 1.30459000 1.30660000 1.30708670 0.00255421 3303 1516968000 2018.01.26 12:00 1.30648000 1.30627000 1.30600000 1.30726000 1.30700892 0.00253462 2460 1516971600 2018.01.26 13:00 1.30628000 1.30751000 1.30591000 1.30779000 1.30705664 0.00240619 2448 1516975200 2018.01.26 14:00 1.30752000 1.30719000 1.30662000 1.30760000 1.30706934 0.00229237 2314 1516978800 2018.01.26 15:00 1.30720000 1.30808000 1.30648000 1.30824000 1.30716560 0.00215264 4370 1516982400 2018.01.26 16:00 1.30807000 1.30652000 1.30637000 1.30976000 1.30710411 0.00199972 6881 1516986000 2018.01.26 17:00 1.30652000 1.30745000 1.30610000 1.30863000 1.30713705 0.00187973 4722 1516989600 2018.01.26 18:00 1.30748000 1.30727000 1.30645000 1.30774000 1.30714971 0.00180995 3496 1516993200 2018.01.26 19:00 1.30728000 1.30660000 1.30640000 1.30758000 1.30709736 0.00166350 2525 1516996800 2018.01.26 20:00 1.30661000 1.30522000 1.30522000 1.30668000 1.30691856 0.00138677 1728 1517000400 2018.01.26 21:00 1.30523000 1.30733000 1.30503000 1.30766000 1.30695775 0.00102719 3938 1517004000 2018.01.26 22:00 1.30732000 1.30764000 1.30716000 1.30802000 1.30702272 0.00090184 1202 1517007600 2018.01.26 23:00 1.30763000 1.30747000 1.30735000 1.30790000 1.30706532 0.00091297 477 1517184000 2018.01.29 00:00 1.30529000 1.30750000 1.30509000 1.30750000 1.30710672 0.00091658 123 1517187600 2018.01.29 01:00 1.30751000 1.30650000 1.30650000 1.30821000 1.30704894 0.00091705 943 1517191200 2018.01.29 02:00 1.30651000 1.30675000 1.30603000 1.30710000 1.30702047 0.00088243 1958 1517194800 2018.01.29 03:00 1.30674000 1.30857000 1.30671000 1.30892000 1.30716804 0.00094061 2868 1517198400 2018.01.29 04:00 1.30858000 1.30840000 1.30834000 1.30964000 1.30728537 0.00101026 2063 1517202000 2018.01.29 05:00 1.30841000 1.30797000 1.30759000 1.30857000 1.30735057 0.00094048 1939 1517205600 2018.01.29 06:00 1.30798000 1.30776000 1.30734000 1.30820000 1.30738957 0.00080114 991 1517209200 2018.01.29 07:00 1.30775000 1.30876000 1.30755000 1.30878000 1.30752008 0.00085296 1393 1517212800 2018.01.29 08:00 1.30877000 1.30733000 1.30729000 1.30880000 1.30750198 0.00080428 2790 1517216400 2018.01.29 09:00 1.30735000 1.30861000 1.30692000 1.30923000 1.30760751 0.00085510 3395 1517220000 2018.01.29 10:00 1.30860000 1.30930000 1.30829000 1.30976000 1.30776870 0.00095381 3389 1517223600 2018.01.29 11:00 1.30929000 1.30936000 1.30893000 1.31017000 1.30792025 0.00104925 2437 1517227200 2018.01.29 12:00 1.30937000 1.30959000 1.30853000 1.30962000 1.30807927 0.00110258 2269 1517230800 2018.01.29 13:00 1.30960000 1.30991000 1.30940000 1.31011000 1.30825363 0.00120796 1900 1517234400 2018.01.29 14:00 1.30992000 1.31087000 1.30914000 1.31131000 1.30850281 0.00138046 2505 1517238000 2018.01.29 15:00 1.31088000 1.31098000 1.31028000 1.31157000 1.30873873 0.00147887 3143 1517241600 2018.01.29 16:00 1.31101000 1.31141000 1.31089000 1.31185000 1.30899314 0.00143521 2833 1517245200 2018.01.29 17:00 1.31140000 1.31175000 1.31072000 1.31233000 1.30925569 0.00156863 2233 1517248800 2018.01.29 18:00 1.31176000 1.31206000 1.31157000 1.31268000 1.30952277 0.00170543 4471 1517252400 2018.01.29 19:00 1.31207000 1.31089000 1.31084000 1.31235000 1.30965298 0.00169963 1319 1517256000 2018.01.29 20:00 1.31086000 1.31082000 1.31037000 1.31105000 1.30976413 0.00167279 863 1517259600 2018.01.29 21:00 1.31081000 1.30967000 1.30958000 1.31082000 1.30975516 0.00150399 1387 1517263200 2018.01.29 22:00 1.30966000 1.31028000 1.30961000 1.31044000 1.30980515 0.00135306 1117 1517266800 2018.01.29 23:00 1.31027000 1.31058000 1.31026000 1.31087000 1.30987894 0.00133735 530 1517270400 2018.01.30 00:00 1.30968000 1.31048000 1.30953000 1.31058000 1.30993619 0.00130226 330 1517274000 2018.01.30 01:00 1.31039000 1.31032000 1.31001000 1.31072000 1.30997274 0.00122636 599 1517277600 2018.01.30 02:00 1.31030000 1.31118000 1.31001000 1.31178000 1.31008772 0.00113633 1974 1517281200 2018.01.30 03:00 1.31116000 1.31064000 1.31027000 1.31119000 1.31014032 0.00109483 2129 1517284800 2018.01.30 04:00 1.31065000 1.31231000 1.31045000 1.31289000 1.31034695 0.00095515 3365 1517288400 2018.01.30 05:00 1.31232000 1.31187000 1.31136000 1.31236000 1.31049200 0.00089002 2007 1517292000 2018.01.30 06:00 1.31188000 1.31286000 1.31150000 1.31287000 1.31071753 0.00093388 1833 1517295600 2018.01.30 07:00 1.31287000 1.31279000 1.31238000 1.31332000 1.31091491 0.00094728 1980 1517299200 2018.01.30 08:00 1.31278000 1.31351000 1.31227000 1.31353000 1.31116206 0.00101847 1957 1517302800 2018.01.30 09:00 1.31350000 1.31424000 1.31233000 1.31426000 1.31145520 0.00115532 2885 1517306400 2018.01.30 10:00 1.31423000 1.31328000 1.31326000 1.31498000 1.31162899 0.00121053 2975 1517310000 2018.01.30 11:00 1.31329000 1.31165000 1.31108000 1.31340000 1.31163099 0.00120181 3301 1517313600 2018.01.30 12:00 1.31163000 1.31080000 1.31002000 1.31179000 1.31155185 0.00121558 3169 1517317200 2018.01.30 13:00 1.31081000 1.30976000 1.30966000 1.31087000 1.31138119 0.00128354 2693 1517320800 2018.01.30 14:00 1.30977000 1.31035000 1.30960000 1.31084000 1.31128298 0.00130142 2208 1517324400 2018.01.30 15:00 1.31034000 1.30941000 1.30928000 1.31103000 1.31110461 0.00138330 2557 1517328000 2018.01.30 16:00 1.30942000 1.30934000 1.30851000 1.30992000 1.31093655 0.00146549 3166 1517331600 2018.01.30 17:00 1.30933000 1.31112000 1.30933000 1.31140000 1.31095402 0.00143367 3743 1517335200 2018.01.30 18:00 1.31113000 1.31182000 1.31042000 1.31208000 1.31103649 0.00141452 2270 1517338800 2018.01.30 19:00 1.31183000 1.31173000 1.31101000 1.31203000 1.31110254 0.00140042 1742 1517342400 2018.01.30 20:00 1.31172000 1.31191000 1.31166000 1.31243000 1.31117944 0.00138288 1837 1517346000 2018.01.30 21:00 1.31191000 1.31103000 1.31069000 1.31208000 1.31116521 0.00137410 2273 1517349600 2018.01.30 22:00 1.31104000 1.31188000 1.31104000 1.31209000 1.31123329 0.00136274 986 1517353200 2018.01.30 23:00 1.31189000 1.31138000 1.31138000 1.31189000 1.31124726 0.00135242 292 1517356800 2018.01.31 00:00 1.31171000 1.31175000 1.31133000 1.31204000 1.31129514 0.00132341 102 1517360400 2018.01.31 01:00 1.31178000 1.31200000 1.31161000 1.31240000 1.31136227 0.00131119 541 1517364000 2018.01.31 02:00 1.31201000 1.31163000 1.31099000 1.31227000 1.31138777 0.00126521 2726 1517367600 2018.01.31 03:00 1.31164000 1.31252000 1.31142000 1.31287000 1.31149560 0.00124177 4160 1517371200 2018.01.31 04:00 1.31251000 1.31155000 1.31152000 1.31279000 1.31150078 0.00115744 2632 1517374800 2018.01.31 05:00 1.31156000 1.30943000 1.30883000 1.31156000 1.31130356 0.00105161 2823 1517378400 2018.01.31 06:00 1.30942000 1.31011000 1.30892000 1.31011000 1.31118989 0.00096902 1848 1517382000 2018.01.31 07:00 1.31010000 1.30976000 1.30971000 1.31112000 1.31105371 0.00099381 2136 1517385600 2018.01.31 08:00 1.30977000 1.30867000 1.30866000 1.31047000 1.31082669 0.00110950 3400 1517389200 2018.01.31 09:00 1.30868000 1.30907000 1.30796000 1.30969000 1.31065939 0.00116411 3607 1517392800 2018.01.31 10:00 1.30906000 1.30839000 1.30783000 1.30944000 1.31044325 0.00129729 3194 1517396400 2018.01.31 11:00 1.30838000 1.30833000 1.30744000 1.30869000 1.31024199 0.00140892 2723 1517400000 2018.01.31 12:00 1.30831000 1.30856000 1.30786000 1.30928000 1.31008180 0.00149547 2435 1517403600 2018.01.31 13:00 1.30855000 1.30789000 1.30754000 1.30866000 1.30987306 0.00162129 1761 1517407200 2018.01.31 14:00 1.30790000 1.30756000 1.30731000 1.30811000 1.30965277 0.00171011 1476 1517410800 2018.01.31 15:00 1.30755000 1.30770000 1.30712000 1.30828000 1.30946679 0.00175612 3382 1517414400 2018.01.31 16:00 1.30769000 1.30805000 1.30749000 1.30894000 1.30933186 0.00173522 2575 1517418000 2018.01.31 17:00 1.30804000 1.30919000 1.30751000 1.30920000 1.30931835 0.00169702 3138 1517421600 2018.01.31 18:00 1.30918000 1.31053000 1.30888000 1.31095000 1.30943374 0.00159675 3356 1517425200 2018.01.31 19:00 1.31054000 1.31162000 1.31017000 1.31172000 1.30964196 0.00158909 1681 1517428800 2018.01.31 20:00 1.31161000 1.31156000 1.31116000 1.31227000 1.30982463 0.00158017 2220 1517432400 2018.01.31 21:00 1.31157000 1.31201000 1.31034000 1.31365000 1.31003276 0.00160985 8831 1517436000 2018.01.31 22:00 1.31199000 1.31172000 1.31112000 1.31214000 1.31019345 0.00165397 2600 1517439600 2018.01.31 23:00 1.31173000 1.31203000 1.31151000 1.31216000 1.31036836 0.00168569 482 1517443200 2018.02.01 00:00 1.31195000 1.31179000 1.31173000 1.31216000 1.31050375 0.00175286 141 1517446800 2018.02.01 01:00 1.31184000 1.31149000 1.31114000 1.31184000 1.31059768 0.00179004 224 1517450400 2018.02.01 02:00 1.31148000 1.31145000 1.31030000 1.31195000 1.31067885 0.00183130 1659 1517454000 2018.02.01 03:00 1.31144000 1.31145000 1.31056000 1.31271000 1.31075230 0.00185827 3162 1517457600 2018.02.01 04:00 1.31144000 1.31234000 1.31085000 1.31270000 1.31090351 0.00188984 1680 1517461200 2018.02.01 05:00 1.31235000 1.31176000 1.31150000 1.31242000 1.31098508 0.00188413 1232 1517464800 2018.02.01 06:00 1.31175000 1.31195000 1.31137000 1.31244000 1.31107697 0.00183487 1101 1517468400 2018.02.01 07:00 1.31196000 1.31253000 1.31171000 1.31270000 1.31121536 0.00179718 1973 1517472000 2018.02.01 08:00 1.31254000 1.31310000 1.31215000 1.31339000 1.31139485 0.00179035 2573 1517475600 2018.02.01 09:00 1.31309000 1.31388000 1.31309000 1.31416000 1.31163153 0.00174787 3722 1517479200 2018.02.01 10:00 1.31389000 1.31273000 1.31194000 1.31391000 1.31173615 0.00152863 3854 1517482800 2018.02.01 11:00 1.31274000 1.31273000 1.31204000 1.31320000 1.31183080 0.00126025 2962 1517486400 2018.02.01 12:00 1.31274000 1.31322000 1.31217000 1.31324000 1.31196310 0.00097719 2509 1517490000 2018.02.01 13:00 1.31321000 1.31337000 1.31307000 1.31388000 1.31209709 0.00079609 1759 1517493600 2018.02.01 14:00 1.31338000 1.31251000 1.31213000 1.31361000 1.31213642 0.00071279 2316 1517497200 2018.02.01 15:00 1.31250000 1.31268000 1.31216000 1.31329000 1.31218819 0.00070264 3440 1517500800 2018.02.01 16:00 1.31267000 1.31247000 1.31208000 1.31292000 1.31221503 0.00068513 2389 1517504400 2018.02.01 17:00 1.31265000 1.31053000 1.31033000 1.31327000 1.31205455 0.00081115 4086 1517508000 2018.02.01 18:00 1.31051000 1.30983000 1.30959000 1.31092000 1.31184269 0.00100146 3134 1517511600 2018.02.01 19:00 1.30982000 1.30974000 1.30878000 1.30989000 1.31164243 0.00116464 2555 1517515200 2018.02.01 20:00 1.30975000 1.30905000 1.30899000 1.30984000 1.31139553 0.00137821 1675 1517518800 2018.02.01 21:00 1.30906000 1.30840000 1.30809000 1.30970000 1.31111024 0.00162846 1919 1517522400 2018.02.01 22:00 1.30841000 1.30803000 1.30781000 1.30871000 1.31081689 0.00187155 3272 1517526000 2018.02.01 23:00 1.30802000 1.30808000 1.30783000 1.30829000 1.31055623 0.00206237 705 1517529600 2018.02.02 00:00 1.30783000 1.30861000 1.30771000 1.30874000 1.31037088 0.00213984 89 1517533200 2018.02.02 01:00 1.30847000 1.30836000 1.30783000 1.30857000 1.31017936 0.00223533 169 1517536800 2018.02.02 02:00 1.30837000 1.30921000 1.30827000 1.30932000 1.31008704 0.00224462 1316 1517540400 2018.02.02 03:00 1.30922000 1.30979000 1.30863000 1.31059000 1.31005875 0.00218778 3523 1517544000 2018.02.02 04:00 1.30980000 1.31161000 1.30970000 1.31180000 1.31020649 0.00206502 2040 1517547600 2018.02.02 05:00 1.31163000 1.31117000 1.31111000 1.31191000 1.31029825 0.00188974 1552 1517551200 2018.02.02 06:00 1.31115000 1.31289000 1.31115000 1.31298000 1.31054509 0.00187519 1319 1517554800 2018.02.02 07:00 1.31290000 1.31259000 1.31210000 1.31338000 1.31073984 0.00187098 1584 1517558400 2018.02.02 08:00 1.31259000 1.31264000 1.31235000 1.31356000 1.31092081 0.00186141 2004 1517562000 2018.02.02 09:00 1.31265000 1.31168000 1.31125000 1.31269000 1.31099311 0.00180576 2909 1517565600 2018.02.02 10:00 1.31168000 1.31220000 1.31135000 1.31345000 1.31110805 0.00183035 4100 1517569200 2018.02.02 11:00 1.31221000 1.31310000 1.31221000 1.31381000 1.31129776 0.00192148 2794 1517572800 2018.02.02 12:00 1.31311000 1.31326000 1.31304000 1.31402000 1.31148464 0.00203337 1794 1517576400 2018.02.02 13:00 1.31327000 1.31378000 1.31315000 1.31407000 1.31170325 0.00217781 1957 1517580000 2018.02.02 14:00 1.31379000 1.31384000 1.31360000 1.31421000 1.31190675 0.00227232 1661 1517583600 2018.02.02 15:00 1.31381000 1.31684000 1.31167000 1.31736000 1.31237658 0.00264146 7222 1517587200 2018.02.02 16:00 1.31685000 1.31832000 1.31613000 1.31842000 1.31294262 0.00304202 4703 1517590800 2018.02.02 17:00 1.31833000 1.31884000 1.31829000 1.31972000 1.31350428 0.00332619 4101 1517594400 2018.02.02 18:00 1.31883000 1.31925000 1.31815000 1.31925000 1.31405149 0.00350468 2802 1517598000 2018.02.02 19:00 1.31926000 1.31727000 1.31699000 1.31929000 1.31435801 0.00340521 3365 1517601600 2018.02.02 20:00 1.31726000 1.31788000 1.31641000 1.31813000 1.31469344 0.00333169 3303 1517605200 2018.02.02 21:00 1.31788000 1.31959000 1.31777000 1.31976000 1.31515978 0.00329992 2903 1517608800 2018.02.02 22:00 1.31960000 1.31970000 1.31861000 1.31987000 1.31559218 0.00326157 2757 1517612400 2018.02.02 23:00 1.31969000 1.31966000 1.31942000 1.31980000 1.31597959 0.00318656 123 1517788800 2018.02.05 00:00 1.31976000 1.32139000 1.31967000 1.32164000 1.31649487 0.00333457 514 1517792400 2018.02.05 01:00 1.32138000 1.32080000 1.32062000 1.32197000 1.31690488 0.00331300 1944 1517796000 2018.02.05 02:00 1.32081000 1.31950000 1.31945000 1.32138000 1.31715204 0.00327343 2659 1517799600 2018.02.05 03:00 1.31951000 1.31873000 1.31825000 1.32016000 1.31730232 0.00314539 3332 1517803200 2018.02.05 04:00 1.31872000 1.31786000 1.31772000 1.31899000 1.31735543 0.00297297 2473 1517806800 2018.02.05 05:00 1.31785000 1.31774000 1.31674000 1.31803000 1.31739206 0.00268846 1375 1517810400 2018.02.05 06:00 1.31772000 1.31704000 1.31672000 1.31778000 1.31735853 0.00243089 1261 1517814000 2018.02.05 07:00 1.31705000 1.31686000 1.31679000 1.31758000 1.31731105 0.00225151 1190 1517817600 2018.02.05 08:00 1.31687000 1.31736000 1.31663000 1.31743000 1.31731571 0.00205947 1788 1517821200 2018.02.05 09:00 1.31737000 1.31784000 1.31680000 1.31790000 1.31736564 0.00187956 3131 1517824800 2018.02.05 10:00 1.31784000 1.31725000 1.31708000 1.31785000 1.31735463 0.00171368 3886 1517828400 2018.02.05 11:00 1.31725000 1.31654000 1.31608000 1.31742000 1.31727705 0.00177085 2389 1517832000 2018.02.05 12:00 1.31655000 1.31672000 1.31613000 1.31672000 1.31722399 0.00179389 1292 1517835600 2018.02.05 13:00 1.31671000 1.31734000 1.31651000 1.31736000 1.31723504 0.00175046 2180 1517839200 2018.02.05 14:00 1.31735000 1.31752000 1.31706000 1.31804000 1.31726218 0.00167688 2057 1517842800 2018.02.05 15:00 1.31751000 1.31709000 1.31660000 1.31771000 1.31724578 0.00168675 2239 1517846400 2018.02.05 16:00 1.31710000 1.31892000 1.31707000 1.31935000 1.31740523 0.00163192 3437 1517850000 2018.02.05 17:00 1.31893000 1.31844000 1.31750000 1.31942000 1.31750378 0.00152583 4097 1517853600 2018.02.05 18:00 1.31844000 1.31899000 1.31800000 1.31949000 1.31764533 0.00142343 2394 1517857200 2018.02.05 19:00 1.31898000 1.31888000 1.31855000 1.31948000 1.31776291 0.00134045 2032 1517860800 2018.02.05 20:00 1.31888000 1.31923000 1.31886000 1.31981000 1.31790264 0.00109125 2829 1517864400 2018.02.05 21:00 1.31923000 1.32068000 1.31923000 1.32101000 1.31816715 0.00107760 3069 1517868000 2018.02.05 22:00 1.32066000 1.32102000 1.31890000 1.32117000 1.31843885 0.00126027 12008 1517871600 2018.02.05 23:00 1.32101000 1.32175000 1.32083000 1.32194000 1.31875420 0.00153251 2215 1517875200 2018.02.06 00:00 1.32166000 1.32186000 1.32138000 1.32186000 1.31904999 0.00174822 295 1517878800 2018.02.06 01:00 1.32186000 1.32247000 1.32143000 1.32272000 1.31937570 0.00197380 1855 1517882400 2018.02.06 02:00 1.32246000 1.32161000 1.32155000 1.32275000 1.31958849 0.00202795 4063 1517886000 2018.02.06 03:00 1.32160000 1.32285000 1.32109000 1.32334000 1.31989911 0.00214450 3186 1517889600 2018.02.06 04:00 1.32284000 1.32132000 1.32103000 1.32288000 1.32003443 0.00212756 4288 1517893200 2018.02.06 05:00 1.32137000 1.32210000 1.32102000 1.32211000 1.32023116 0.00216732 2269 1517896800 2018.02.06 06:00 1.32211000 1.32322000 1.32176000 1.32372000 1.32051581 0.00222564 2264 1517900400 2018.02.06 07:00 1.32321000 1.32141000 1.32100000 1.32330000 1.32060097 0.00206618 3141 1517904000 2018.02.06 08:00 1.32140000 1.32164000 1.32107000 1.32215000 1.32069992 0.00190162 2912 1517907600 2018.02.06 09:00 1.32163000 1.32144000 1.32043000 1.32196000 1.32077041 0.00175928 5075 1517911200 2018.02.06 10:00 1.32143000 1.32045000 1.31969000 1.32192000 1.32073989 0.00160398 4885 1517914800 2018.02.06 11:00 1.32043000 1.32062000 1.31993000 1.32131000 1.32072847 0.00138282 3077 1517918400 2018.02.06 12:00 1.32063000 1.32036000 1.32007000 1.32134000 1.32069338 0.00133302 2919 1517922000 2018.02.06 13:00 1.32037000 1.32165000 1.32003000 1.32198000 1.32078449 0.00122020 2602 1517925600 2018.02.06 14:00 1.32166000 1.32297000 1.32152000 1.32304000 1.32099263 0.00116773 3429 1517929200 2018.02.06 15:00 1.32296000 1.32223000 1.32208000 1.32358000 1.32111048 0.00104925 4598 1517932800 2018.02.06 16:00 1.32222000 1.32144000 1.32088000 1.32250000 1.32114186 0.00094677 3850 1517936400 2018.02.06 17:00 1.32144000 1.32146000 1.32111000 1.32266000 1.32117216 0.00092642 4918 1517940000 2018.02.06 18:00 1.32147000 1.32083000 1.32072000 1.32188000 1.32113957 0.00094730 2730 1517943600 2018.02.06 19:00 1.32081000 1.32015000 1.31940000 1.32134000 1.32104533 0.00101199 3190 1517947200 2018.02.06 20:00 1.32014000 1.31951000 1.31924000 1.32042000 1.32089911 0.00112214 2464 1517950800 2018.02.06 21:00 1.31950000 1.31963000 1.31932000 1.31989000 1.32077824 0.00115699 2557 1517954400 2018.02.06 22:00 1.31963000 1.31964000 1.31915000 1.32015000 1.32066983 0.00121737 3504 1517958000 2018.02.06 23:00 1.31964000 1.31881000 1.31878000 1.31965000 1.32049271 0.00125746 1200 1517961600 2018.02.07 00:00 1.31867000 1.31840000 1.31770000 1.31871000 1.32029340 0.00140258 188 1517965200 2018.02.07 01:00 1.31845000 1.31884000 1.31839000 1.31892000 1.32015498 0.00143215 332 1517968800 2018.02.07 02:00 1.31885000 1.31797000 1.31772000 1.31940000 1.31994689 0.00141262 2378 1517972400 2018.02.07 03:00 1.31798000 1.31697000 1.31677000 1.31911000 1.31966338 0.00160751 2314 1517976000 2018.02.07 04:00 1.31698000 1.31746000 1.31686000 1.31820000 1.31945353 0.00168351 1434 1517979600 2018.02.07 05:00 1.31745000 1.31773000 1.31731000 1.31799000 1.31928938 0.00171596 1934 1517983200 2018.02.07 06:00 1.31772000 1.31748000 1.31709000 1.31781000 1.31911706 0.00179295 1003 1517986800 2018.02.07 07:00 1.31749000 1.31770000 1.31727000 1.31789000 1.31898210 0.00182765 805 1517990400 2018.02.07 08:00 1.31771000 1.31775000 1.31770000 1.31882000 1.31886476 0.00185483 2107 1517994000 2018.02.07 09:00 1.31776000 1.31844000 1.31708000 1.31847000 1.31882431 0.00175954 2745 1517997600 2018.02.07 10:00 1.31845000 1.31756000 1.31718000 1.31910000 1.31870390 0.00154058 3304 1518001200 2018.02.07 11:00 1.31755000 1.31928000 1.31727000 1.31929000 1.31875876 0.00132477 2130 1518004800 2018.02.07 12:00 1.31927000 1.31997000 1.31893000 1.32005000 1.31887412 0.00121555 1776 1518008400 2018.02.07 13:00 1.31998000 1.31949000 1.31942000 1.32049000 1.31893278 0.00109011 1372 1518012000 2018.02.07 14:00 1.31950000 1.31980000 1.31950000 1.32041000 1.31901537 0.00105022 2041 1518015600 2018.02.07 15:00 1.31979000 1.32079000 1.31957000 1.32102000 1.31918438 0.00115949 1958 1518019200 2018.02.07 16:00 1.32078000 1.32027000 1.32008000 1.32157000 1.31928777 0.00122846 2650 1518022800 2018.02.07 17:00 1.32028000 1.32166000 1.31972000 1.32185000 1.31951370 0.00143382 3413 1518026400 2018.02.07 18:00 1.32165000 1.32337000 1.32134000 1.32362000 1.31988097 0.00182218 2629 1518030000 2018.02.07 19:00 1.32338000 1.32432000 1.32337000 1.32491000 1.32030373 0.00222484 2583 1518033600 2018.02.07 20:00 1.32431000 1.32488000 1.32422000 1.32522000 1.32073957 0.00257507 3602 1518037200 2018.02.07 21:00 1.32487000 1.32420000 1.32367000 1.32513000 1.32106913 0.00278231 2468 1518040800 2018.02.07 22:00 1.32422000 1.32506000 1.32397000 1.32518000 1.32144921 0.00297585 2648 1518044400 2018.02.07 23:00 1.32505000 1.32519000 1.32433000 1.32538000 1.32180548 0.00304466 1135 1518048000 2018.02.08 00:00 1.32526000 1.32549000 1.32497000 1.32552000 1.32215639 0.00311094 597 1518051600 2018.02.08 01:00 1.32549000 1.32507000 1.32506000 1.32575000 1.32243387 0.00310256 1292 1518055200 2018.02.08 02:00 1.32506000 1.32491000 1.32406000 1.32510000 1.32266969 0.00301311 2565 1518058800 2018.02.08 03:00 1.32494000 1.32430000 1.32344000 1.32500000 1.32282496 0.00286024 2887 1518062400 2018.02.08 04:00 1.32431000 1.32691000 1.32402000 1.32699000 1.32321401 0.00284508 2330 1518066000 2018.02.08 05:00 1.32690000 1.32868000 1.32587000 1.32908000 1.32373458 0.00297995 2372 1518069600 2018.02.08 06:00 1.32867000 1.32804000 1.32697000 1.32935000 1.32414462 0.00286221 3509 1518073200 2018.02.08 07:00 1.32803000 1.32767000 1.32653000 1.32813000 1.32448037 0.00279963 2699 1518076800 2018.02.08 08:00 1.32768000 1.32910000 1.32717000 1.32927000 1.32492034 0.00284593 2555 1518080400 2018.02.08 09:00 1.32906000 1.32873000 1.32687000 1.32908000 1.32528316 0.00273514 4015 1518084000 2018.02.08 10:00 1.32872000 1.32890000 1.32858000 1.32952000 1.32562762 0.00258570 3090 1518087600 2018.02.08 11:00 1.32891000 1.33037000 1.32873000 1.33048000 1.32607928 0.00257641 2785 1518091200 2018.02.08 12:00 1.33038000 1.32957000 1.32935000 1.33111000 1.32641173 0.00234725 3169 1518094800 2018.02.08 13:00 1.32957000 1.32970000 1.32898000 1.33017000 1.32672490 0.00219645 2347 1518098400 2018.02.08 14:00 1.32971000 1.33008000 1.32843000 1.33122000 1.32704443 0.00217103 4711 1518102000 2018.02.08 15:00 1.33010000 1.32806000 1.32797000 1.33026000 1.32714115 0.00208908 5023 1518105600 2018.02.08 16:00 1.32807000 1.32906000 1.32749000 1.32906000 1.32732390 0.00205222 3851 1518109200 2018.02.08 17:00 1.32905000 1.33010000 1.32900000 1.33100000 1.32758829 0.00198843 4087 1518112800 2018.02.08 18:00 1.33009000 1.33080000 1.32942000 1.33123000 1.32789417 0.00199232 4849 1518116400 2018.02.08 19:00 1.33079000 1.33088000 1.33023000 1.33156000 1.32817853 0.00197170 3964 1518120000 2018.02.08 20:00 1.33088000 1.32965000 1.32950000 1.33112000 1.32831867 0.00188570 5974 1518123600 2018.02.08 21:00 1.32966000 1.33021000 1.32947000 1.33049000 1.32849880 0.00175246 2544 1518127200 2018.02.08 22:00 1.33020000 1.33198000 1.33011000 1.33209000 1.32883034 0.00164868 2579 1518130800 2018.02.08 23:00 1.33197000 1.33123000 1.33072000 1.33213000 1.32905888 0.00131621 923 1518134400 2018.02.09 00:00 1.33103000 1.33236000 1.33100000 1.33276000 1.32937327 0.00130588 254 1518138000 2018.02.09 01:00 1.33241000 1.33136000 1.33096000 1.33241000 1.32956248 0.00131071 706 1518141600 2018.02.09 02:00 1.33135000 1.33198000 1.33109000 1.33203000 1.32979272 0.00130561 2128 1518145200 2018.02.09 03:00 1.33197000 1.33187000 1.33150000 1.33296000 1.32999056 0.00123843 3145 1518148800 2018.02.09 04:00 1.33186000 1.33240000 1.33170000 1.33321000 1.33022003 0.00127258 3150 1518152400 2018.02.09 05:00 1.33241000 1.33217000 1.33115000 1.33244000 1.33040574 0.00125633 3183 1518156000 2018.02.09 06:00 1.33218000 1.33243000 1.33218000 1.33297000 1.33059853 0.00124500 1375 1518159600 2018.02.09 07:00 1.33242000 1.33289000 1.33213000 1.33298000 1.33081676 0.00130728 1305 1518163200 2018.02.09 08:00 1.33290000 1.33344000 1.33290000 1.33392000 1.33106660 0.00137112 1683 1518166800 2018.02.09 09:00 1.33345000 1.33105000 1.33091000 1.33382000 1.33106502 0.00133680 4188 1518170400 2018.02.09 10:00 1.33106000 1.33090000 1.33033000 1.33247000 1.33104930 0.00132124 3548 1518174000 2018.02.09 11:00 1.33091000 1.32959000 1.32921000 1.33142000 1.33091032 0.00122442 2537 1518177600 2018.02.09 12:00 1.32959000 1.33027000 1.32959000 1.33079000 1.33084934 0.00118714 1675 1518181200 2018.02.09 13:00 1.33029000 1.33136000 1.32995000 1.33166000 1.33089797 0.00115718 1782 1518184800 2018.02.09 14:00 1.33135000 1.33087000 1.33047000 1.33171000 1.33089531 0.00115825 2069 1518188400 2018.02.09 15:00 1.33089000 1.32810000 1.32799000 1.33090000 1.33062909 0.00142179 4538 1518192000 2018.02.09 16:00 1.32811000 1.32824000 1.32811000 1.32971000 1.33040155 0.00160825 3942 1518195600 2018.02.09 17:00 1.32824000 1.32961000 1.32822000 1.32961000 1.33032617 0.00165613 4228 1518199200 2018.02.09 18:00 1.32963000 1.33030000 1.32912000 1.33045000 1.33032368 0.00161555 3611 1518202800 2018.02.09 19:00 1.33031000 1.33210000 1.33009000 1.33273000 1.33049285 0.00157189 3662 1518206400 2018.02.09 20:00 1.33209000 1.33104000 1.33071000 1.33260000 1.33054496 0.00150036 3190 1518210000 2018.02.09 21:00 1.33103000 1.33059000 1.32983000 1.33132000 1.33054925 0.00148781 4767 1518213600 2018.02.09 22:00 1.33069000 1.32964000 1.32913000 1.33103000 1.33046265 0.00149273 3998 1518217200 2018.02.09 23:00 1.32963000 1.32770000 1.32760000 1.32965000 1.33019954 0.00165019 717 1518393600 2018.02.12 00:00 1.32694000 1.32790000 1.32667000 1.32879000 1.32998054 0.00171147 267 1518397200 2018.02.12 01:00 1.32791000 1.32757000 1.32755000 1.32873000 1.32975096 0.00178044 535 1518400800 2018.02.12 02:00 1.32758000 1.32692000 1.32672000 1.32781000 1.32948135 0.00184958 1654 1518404400 2018.02.12 03:00 1.32691000 1.32658000 1.32562000 1.32695000 1.32920503 0.00185788 2460 1518408000 2018.02.12 04:00 1.32660000 1.32606000 1.32567000 1.32684000 1.32890550 0.00179104 1414 1518411600 2018.02.12 05:00 1.32604000 1.32587000 1.32586000 1.32656000 1.32861641 0.00190047 887 1518415200 2018.02.12 06:00 1.32592000 1.32519000 1.32513000 1.32603000 1.32829008 0.00203668 1210 1518418800 2018.02.12 07:00 1.32516000 1.32556000 1.32516000 1.32621000 1.32803008 0.00215667 971 1518422400 2018.02.12 08:00 1.32555000 1.32480000 1.32460000 1.32604000 1.32772245 0.00227656 1594 1518426000 2018.02.12 09:00 1.32481000 1.32623000 1.32450000 1.32628000 1.32758031 0.00217807 2715 1518429600 2018.02.12 10:00 1.32624000 1.32608000 1.32515000 1.32683000 1.32743742 0.00209756 2903 1518433200 2018.02.12 11:00 1.32606000 1.32602000 1.32547000 1.32628000 1.32730243 0.00213715 2153 1518436800 2018.02.12 12:00 1.32601000 1.32563000 1.32529000 1.32638000 1.32714315 0.00218489 1425 1518440400 2018.02.12 13:00 1.32562000 1.32588000 1.32539000 1.32631000 1.32702285 0.00214975 1408 1518444000 2018.02.12 14:00 1.32588000 1.32556000 1.32550000 1.32626000 1.32688353 0.00206038 1341 1518447600 2018.02.12 15:00 1.32557000 1.32619000 1.32543000 1.32630000 1.32681748 0.00170547 1794 1518451200 2018.02.12 16:00 1.32620000 1.32496000 1.32460000 1.32642000 1.32664058 0.00145777 3258 1518454800 2018.02.12 17:00 1.32495000 1.32480000 1.32458000 1.32605000 1.32646529 0.00118778 3457 1518458400 2018.02.12 18:00 1.32479000 1.32464000 1.32438000 1.32524000 1.32629145 0.00097178 2040 1518462000 2018.02.12 19:00 1.32465000 1.32445000 1.32419000 1.32497000 1.32611607 0.00094270 1300 1518465600 2018.02.12 20:00 1.32444000 1.32409000 1.32405000 1.32444000 1.32592311 0.00089091 1477 1518469200 2018.02.12 21:00 1.32410000 1.32425000 1.32403000 1.32440000 1.32576377 0.00082753 944 1518472800 2018.02.12 22:00 1.32423000 1.32378000 1.32352000 1.32428000 1.32557484 0.00082879 2047 1518476400 2018.02.12 23:00 1.32379000 1.32305000 1.32285000 1.32394000 1.32533438 0.00090044 541 1518480000 2018.02.13 00:00 1.32308000 1.32295000 1.32285000 1.32309000 1.32510729 0.00098386 53 1518483600 2018.02.13 01:00 1.32293000 1.32294000 1.32250000 1.32299000 1.32490089 0.00105412 1086 1518487200 2018.02.13 02:00 1.32295000 1.32481000 1.32294000 1.32492000 1.32489223 0.00105181 2249 1518490800 2018.02.13 03:00 1.32482000 1.32349000 1.32340000 1.32515000 1.32475868 0.00107556 2277 1518494400 2018.02.13 04:00 1.32348000 1.32406000 1.32333000 1.32474000 1.32469214 0.00108482 1558 1518498000 2018.02.13 05:00 1.32407000 1.32312000 1.32297000 1.32407000 1.32454241 0.00107624 1233 1518501600 2018.02.13 06:00 1.32314000 1.32206000 1.32204000 1.32320000 1.32430599 0.00114312 908 1518505200 2018.02.13 07:00 1.32205000 1.32252000 1.32189000 1.32267000 1.32413590 0.00113978 1389 1518508800 2018.02.13 08:00 1.32251000 1.32312000 1.32195000 1.32323000 1.32403915 0.00110865 1790 1518512400 2018.02.13 09:00 1.32313000 1.32321000 1.32195000 1.32417000 1.32396018 0.00103861 3168 1518516000 2018.02.13 10:00 1.32322000 1.32271000 1.32182000 1.32354000 1.32384112 0.00099769 2707 1518519600 2018.02.13 11:00 1.32270000 1.32263000 1.32160000 1.32270000 1.32372577 0.00086394 1988 1518523200 2018.02.13 12:00 1.32265000 1.32102000 1.32069000 1.32266000 1.32346808 0.00096284 1968 1518526800 2018.02.13 13:00 1.32101000 1.32196000 1.32094000 1.32221000 1.32332445 0.00095292 1368 1518530400 2018.02.13 14:00 1.32197000 1.32207000 1.32152000 1.32215000 1.32320498 0.00092968 1366 1518534000 2018.02.13 15:00 1.32206000 1.32268000 1.32198000 1.32314000 1.32315498 0.00088611 2240 1518537600 2018.02.13 16:00 1.32269000 1.32238000 1.32230000 1.32336000 1.32308117 0.00086330 2969 1518541200 2018.02.13 17:00 1.32237000 1.32235000 1.32206000 1.32275000 1.32301154 0.00082204 2611 1518544800 2018.02.13 18:00 1.32236000 1.32228000 1.32201000 1.32263000 1.32294187 0.00080265 1636 1518548400 2018.02.13 19:00 1.32227000 1.32266000 1.32211000 1.32269000 1.32291502 0.00079881 833 1518552000 2018.02.13 20:00 1.32265000 1.32248000 1.32200000 1.32275000 1.32287359 0.00079604 1242 1518555600 2018.02.13 21:00 1.32249000 1.32217000 1.32211000 1.32263000 1.32280658 0.00079873 879 1518559200 2018.02.13 22:00 1.32216000 1.32270000 1.32174000 1.32272000 1.32279643 0.00065835 986 1518562800 2018.02.13 23:00 1.32271000 1.32263000 1.32236000 1.32285000 1.32278058 0.00063474 464 1518566400 2018.02.14 00:00 1.32242000 1.32330000 1.32222000 1.32331000 1.32283005 0.00060374 149 1518570000 2018.02.14 01:00 1.32327000 1.32279000 1.32269000 1.32349000 1.32282624 0.00059813 707 1518573600 2018.02.14 02:00 1.32284000 1.32141000 1.32089000 1.32296000 1.32269136 0.00058851 1285 1518577200 2018.02.14 03:00 1.32142000 1.32158000 1.32074000 1.32191000 1.32258551 0.00059794 1793 1518580800 2018.02.14 04:00 1.32159000 1.32028000 1.32028000 1.32175000 1.32236594 0.00071851 2455 1518584400 2018.02.14 05:00 1.32027000 1.31831000 1.31829000 1.32027000 1.32197966 0.00108845 3409 1518588000 2018.02.14 06:00 1.31832000 1.31866000 1.31789000 1.31908000 1.32166350 0.00130621 2061 1518591600 2018.02.14 07:00 1.31865000 1.31855000 1.31806000 1.31883000 1.32136698 0.00148396 1352 1518595200 2018.02.14 08:00 1.31856000 1.31903000 1.31843000 1.31933000 1.32114441 0.00160747 1456 1518598800 2018.02.14 09:00 1.31902000 1.31951000 1.31888000 1.32015000 1.32098875 0.00166891 2519 1518602400 2018.02.14 10:00 1.31950000 1.32027000 1.31911000 1.32049000 1.32092030 0.00167334 2466 1518606000 2018.02.14 11:00 1.32028000 1.32044000 1.32005000 1.32054000 1.32087456 0.00163812 1781 1518609600 2018.02.14 12:00 1.32043000 1.31942000 1.31898000 1.32043000 1.32073603 0.00165566 1727 1518613200 2018.02.14 13:00 1.31941000 1.31975000 1.31925000 1.31989000 1.32064212 0.00164355 1575 1518616800 2018.02.14 14:00 1.31976000 1.31944000 1.31923000 1.31993000 1.32052763 0.00163754 1302 1518620400 2018.02.14 15:00 1.31943000 1.32449000 1.31896000 1.32536000 1.32090500 0.00176929 10080 1518624000 2018.02.14 16:00 1.32450000 1.32345000 1.32229000 1.32488000 1.32114738 0.00184039 8395 1518627600 2018.02.14 17:00 1.32346000 1.31763000 1.31723000 1.32346000 1.32081239 0.00193746 10325 1518631200 2018.02.14 18:00 1.31761000 1.31775000 1.31648000 1.31837000 1.32052074 0.00197716 5356 1518634800 2018.02.14 19:00 1.31776000 1.31605000 1.31603000 1.31831000 1.32009495 0.00212456 2980 1518638400 2018.02.14 20:00 1.31606000 1.31547000 1.31408000 1.31616000 1.31965448 0.00221993 3396 1518642000 2018.02.14 21:00 1.31546000 1.31555000 1.31467000 1.31566000 1.31926358 0.00227929 2571 1518645600 2018.02.14 22:00 1.31554000 1.31409000 1.31401000 1.31569000 1.31877086 0.00250446 4474 1518649200 2018.02.14 23:00 1.31409000 1.31410000 1.31387000 1.31435000 1.31832601 0.00265050 711 1518652800 2018.02.15 00:00 1.31401000 1.31440000 1.31401000 1.31450000 1.31795211 0.00278186 35 1518656400 2018.02.15 01:00 1.31445000 1.31353000 1.31344000 1.31449000 1.31753095 0.00299906 881 1518660000 2018.02.15 02:00 1.31352000 1.31503000 1.31352000 1.31541000 1.31729277 0.00307810 2962 1518663600 2018.02.15 03:00 1.31504000 1.31386000 1.31298000 1.31507000 1.31696584 0.00321463 3082 1518667200 2018.02.15 04:00 1.31385000 1.31355000 1.31298000 1.31440000 1.31664052 0.00332947 1804 1518670800 2018.02.15 05:00 1.31354000 1.31314000 1.31294000 1.31507000 1.31630714 0.00341821 1672 1518674400 2018.02.15 06:00 1.31313000 1.31320000 1.31284000 1.31341000 1.31601122 0.00342225 1081 1518678000 2018.02.15 07:00 1.31318000 1.31278000 1.31259000 1.31344000 1.31570348 0.00339802 913 1518681600 2018.02.15 08:00 1.31277000 1.31266000 1.31219000 1.31320000 1.31541363 0.00340186 2121 1518685200 2018.02.15 09:00 1.31265000 1.31112000 1.31026000 1.31269000 1.31500471 0.00344162 5161 1518688800 2018.02.15 10:00 1.31111000 1.31187000 1.31083000 1.31242000 1.31470617 0.00339851 4413 1518692400 2018.02.15 11:00 1.31188000 1.31155000 1.31089000 1.31267000 1.31440558 0.00269289 2818 1518696000 2018.02.15 12:00 1.31154000 1.31210000 1.31133000 1.31227000 1.31418600 0.00181244 2108 1518699600 2018.02.15 13:00 1.31209000 1.31273000 1.31176000 1.31358000 1.31404733 0.00164002 3312 1518703200 2018.02.15 14:00 1.31272000 1.31228000 1.31180000 1.31328000 1.31387902 0.00141018 2877 1518706800 2018.02.15 15:00 1.31229000 1.31255000 1.31137000 1.31301000 1.31375244 0.00130581 4234 1518710400 2018.02.15 16:00 1.31254000 1.31081000 1.31077000 1.31291000 1.31347221 0.00129328 3841 1518714000 2018.02.15 17:00 1.31083000 1.31223000 1.31038000 1.31240000 1.31335390 0.00118638 5830 1518717600 2018.02.15 18:00 1.31222000 1.31125000 1.31060000 1.31236000 1.31315353 0.00118096 3722 1518721200 2018.02.15 19:00 1.31124000 1.31130000 1.31112000 1.31282000 1.31297701 0.00116461 2988 1518724800 2018.02.15 20:00 1.31129000 1.31007000 1.30995000 1.31129000 1.31270015 0.00119330 2205 1518728400 2018.02.15 21:00 1.31008000 1.30900000 1.30899000 1.31015000 1.31234775 0.00134661 2226 1518732000 2018.02.15 22:00 1.30901000 1.30892000 1.30842000 1.30933000 1.31202130 0.00134971 2162 1518735600 2018.02.15 23:00 1.30892000 1.30879000 1.30879000 1.30940000 1.31171356 0.00141671 704 1518739200 2018.02.16 00:00 1.30916000 1.30891000 1.30769000 1.30916000 1.31144655 0.00145448 237 1518742800 2018.02.16 01:00 1.30890000 1.30842000 1.30811000 1.30898000 1.31115831 0.00152611 317 1518746400 2018.02.16 02:00 1.30841000 1.30893000 1.30829000 1.30899000 1.31094609 0.00151986 1178 1518750000 2018.02.16 03:00 1.30894000 1.30832000 1.30830000 1.30907000 1.31069599 0.00155606 812 1518753600 2018.02.16 04:00 1.30833000 1.30730000 1.30712000 1.30858000 1.31037256 0.00165312 2062 1518757200 2018.02.16 05:00 1.30729000 1.30687000 1.30683000 1.30779000 1.31003898 0.00182239 1086 1518760800 2018.02.16 06:00 1.30688000 1.30679000 1.30573000 1.30705000 1.30972955 0.00193019 2720 1518764400 2018.02.16 07:00 1.30678000 1.30647000 1.30604000 1.30690000 1.30941912 0.00204216 1561 1518768000 2018.02.16 08:00 1.30648000 1.30708000 1.30600000 1.30718000 1.30919635 0.00203678 1653 1518771600 2018.02.16 09:00 1.30709000 1.30836000 1.30673000 1.30842000 1.30911670 0.00188977 2764 1518775200 2018.02.16 10:00 1.30835000 1.30698000 1.30683000 1.30837000 1.30891320 0.00181104 3185 1518778800 2018.02.16 11:00 1.30697000 1.30730000 1.30648000 1.30731000 1.30875956 0.00164569 2094 1518782400 2018.02.16 12:00 1.30729000 1.30903000 1.30698000 1.30919000 1.30878532 0.00158424 2524 1518786000 2018.02.16 13:00 1.30904000 1.30950000 1.30861000 1.30961000 1.30885338 0.00141008 2320 1518789600 2018.02.16 14:00 1.30951000 1.31046000 1.30948000 1.31140000 1.30900639 0.00140716 2973 1518793200 2018.02.16 15:00 1.31047000 1.31149000 1.31005000 1.31179000 1.30924293 0.00153130 3788 1518796800 2018.02.16 16:00 1.31150000 1.31148000 1.31093000 1.31292000 1.30945598 0.00170714 5272 1518800400 2018.02.16 17:00 1.31148000 1.31065000 1.30998000 1.31238000 1.30956970 0.00178389 5188 1518804000 2018.02.16 18:00 1.31066000 1.31064000 1.30925000 1.31088000 1.30967163 0.00184621 2812 1518807600 2018.02.16 19:00 1.31065000 1.31074000 1.31050000 1.31151000 1.30977338 0.00190191 1853 1518811200 2018.02.16 20:00 1.31075000 1.31268000 1.31072000 1.31278000 1.31005020 0.00212634 2417 1518814800 2018.02.16 21:00 1.31266000 1.31176000 1.31156000 1.31320000 1.31021304 0.00220388 3090 1518818400 2018.02.16 22:00 1.31177000 1.31200000 1.31139000 1.31250000 1.31038323 0.00229693 1882 1518822000 2018.02.16 23:00 1.31198000 1.31149000 1.31145000 1.31210000 1.31048863 0.00230898 508 1518998400 2018.02.19 00:00 1.31095000 1.31151000 1.31095000 1.31194000 1.31058591 0.00224612 71 1519002000 2018.02.19 01:00 1.31146000 1.31191000 1.31131000 1.31209000 1.31071201 0.00215109 266 1519005600 2018.02.19 02:00 1.31192000 1.31128000 1.31073000 1.31213000 1.31076611 0.00198469 2119 1519009200 2018.02.19 03:00 1.31129000 1.31073000 1.31042000 1.31140000 1.31076267 0.00173591 2429 1519012800 2018.02.19 04:00 1.31072000 1.31090000 1.31025000 1.31114000 1.31077575 0.00153040 1121 1519016400 2018.02.19 05:00 1.31091000 1.31142000 1.31058000 1.31154000 1.31083710 0.00144376 895 1519020000 2018.02.19 06:00 1.31141000 1.31217000 1.31108000 1.31219000 1.31096405 0.00118957 1253 1519023600 2018.02.19 07:00 1.31215000 1.31203000 1.31169000 1.31241000 1.31106557 0.00087427 1253 1519027200 2018.02.19 08:00 1.31204000 1.31164000 1.31152000 1.31229000 1.31112027 0.00074053 2054 1519030800 2018.02.19 09:00 1.31167000 1.31126000 1.31126000 1.31240000 1.31113358 0.00064071 2410 1519034400 2018.02.19 10:00 1.31125000 1.31193000 1.31090000 1.31205000 1.31120943 0.00060984 2104 1519038000 2018.02.19 11:00 1.31192000 1.31278000 1.31163000 1.31320000 1.31135901 0.00064171 2305 1519041600 2018.02.19 12:00 1.31277000 1.31258000 1.31256000 1.31333000 1.31147529 0.00066477 1208 1519045200 2018.02.19 13:00 1.31257000 1.31217000 1.31208000 1.31281000 1.31154146 0.00063965 1420 1519048800 2018.02.19 14:00 1.31218000 1.31306000 1.31202000 1.31342000 1.31168608 0.00065527 1514 1519052400 2018.02.19 15:00 1.31307000 1.31424000 1.31282000 1.31425000 1.31192931 0.00079271 2880 1519056000 2018.02.19 16:00 1.31425000 1.31458000 1.31386000 1.31486000 1.31218176 0.00097119 1897 1519059600 2018.02.19 17:00 1.31457000 1.31397000 1.31383000 1.31466000 1.31235207 0.00105969 1972 1519063200 2018.02.19 18:00 1.31398000 1.31338000 1.31333000 1.31421000 1.31244996 0.00109492 1114 1519066800 2018.02.19 19:00 1.31337000 1.31307000 1.31299000 1.31371000 1.31250901 0.00109069 453 1519070400 2018.02.19 20:00 1.31302000 1.31328000 1.31300000 1.31337000 1.31258244 0.00108997 66 1519074000 2018.02.19 21:00 1.31327000 1.31358000 1.31316000 1.31363000 1.31267745 0.00111328 90 1519077600 2018.02.19 22:00 1.31357000 1.31355000 1.31352000 1.31362000 1.31276055 0.00109405 18 1519081200 2018.02.19 23:00 1.31348000 1.31340000 1.31274000 1.31360000 1.31282145 0.00100811 863 1519084800 2018.02.20 00:00 1.31257000 1.31320000 1.31257000 1.31322000 1.31285750 0.00091490 222 1519088400 2018.02.20 01:00 1.31321000 1.31419000 1.31304000 1.31443000 1.31298441 0.00089536 761 1519092000 2018.02.20 02:00 1.31419000 1.31363000 1.31333000 1.31446000 1.31304589 0.00088423 1570 1519095600 2018.02.20 03:00 1.31364000 1.31527000 1.31362000 1.31592000 1.31325771 0.00097010 2615 1519099200 2018.02.20 04:00 1.31528000 1.31515000 1.31476000 1.31556000 1.31343793 0.00098265 1494 1519102800 2018.02.20 05:00 1.31516000 1.31518000 1.31486000 1.31567000 1.31360384 0.00092237 793 1519106400 2018.02.20 06:00 1.31517000 1.31491000 1.31427000 1.31533000 1.31372824 0.00087919 1444 1519110000 2018.02.20 07:00 1.31490000 1.31669000 1.31451000 1.31675000 1.31401031 0.00105775 1770 1519113600 2018.02.20 08:00 1.31670000 1.31612000 1.31557000 1.31672000 1.31421123 0.00110948 1771 1519117200 2018.02.20 09:00 1.31611000 1.31768000 1.31559000 1.31781000 1.31454159 0.00126663 2856 1519120800 2018.02.20 10:00 1.31770000 1.31847000 1.31710000 1.31861000 1.31491573 0.00151818 3360 1519124400 2018.02.20 11:00 1.31848000 1.31921000 1.31816000 1.31983000 1.31532470 0.00183394 2593 1519128000 2018.02.20 12:00 1.31920000 1.31873000 1.31817000 1.31929000 1.31564902 0.00203591 2398 1519131600 2018.02.20 13:00 1.31874000 1.31870000 1.31852000 1.31918000 1.31593959 0.00217170 1979 1519135200 2018.02.20 14:00 1.31871000 1.31823000 1.31804000 1.31919000 1.31615772 0.00220034 1720 1519138800 2018.02.20 15:00 1.31824000 1.31982000 1.31824000 1.32008000 1.31650651 0.00230268 2880 1519142400 2018.02.20 16:00 1.31981000 1.31855000 1.31759000 1.31989000 1.31670113 0.00226776 4129 1519146000 2018.02.20 17:00 1.31856000 1.31832000 1.31739000 1.31873000 1.31685531 0.00221086 3564 1519149600 2018.02.20 18:00 1.31831000 1.31829000 1.31783000 1.31934000 1.31699194 0.00212349 2633 1519153200 2018.02.20 19:00 1.31830000 1.31873000 1.31774000 1.31893000 1.31715747 0.00201377 2203 1519156800 2018.02.20 20:00 1.31874000 1.31884000 1.31860000 1.31955000 1.31731771 0.00184782 1615 1519160400 2018.02.20 21:00 1.31883000 1.31967000 1.31860000 1.31969000 1.31754174 0.00177939 1315 1519164000 2018.02.20 22:00 1.31965000 1.31929000 1.31923000 1.31987000 1.31770824 0.00158056 1041 1519167600 2018.02.20 23:00 1.31930000 1.31915000 1.31900000 1.31972000 1.31784555 0.00149910 344 1519171200 2018.02.21 00:00 1.31791000 1.31925000 1.31737000 1.31955000 1.31797931 0.00138129 146 1519174800 2018.02.21 01:00 1.31923000 1.31912000 1.31900000 1.31982000 1.31808795 0.00122642 201 1519178400 2018.02.21 02:00 1.31913000 1.31906000 1.31792000 1.31938000 1.31818052 0.00098025 1994 1519182000 2018.02.21 03:00 1.31907000 1.31877000 1.31844000 1.32001000 1.31823666 0.00090111 2493 1519185600 2018.02.21 04:00 1.31877000 1.31892000 1.31786000 1.31915000 1.31830174 0.00073283 1978 1519189200 2018.02.21 05:00 1.31893000 1.31915000 1.31862000 1.31983000 1.31838253 0.00067924 1607 1519192800 2018.02.21 06:00 1.31916000 1.32088000 1.31913000 1.32096000 1.31862038 0.00072078 1520 1519196400 2018.02.21 07:00 1.32087000 1.32079000 1.32051000 1.32117000 1.31882701 0.00075935 1410 1519200000 2018.02.21 08:00 1.32080000 1.31976000 1.31958000 1.32087000 1.31891587 0.00075339 1726 1519203600 2018.02.21 09:00 1.31977000 1.32113000 1.31959000 1.32133000 1.31912674 0.00083591 2950 1519207200 2018.02.21 10:00 1.32114000 1.32091000 1.32025000 1.32143000 1.31929657 0.00086416 2857 1519210800 2018.02.21 11:00 1.32089000 1.32070000 1.32054000 1.32139000 1.31943023 0.00089703 2087 1519214400 2018.02.21 12:00 1.32071000 1.32057000 1.32028000 1.32124000 1.31953878 0.00090189 1396 1519218000 2018.02.21 13:00 1.32056000 1.32106000 1.32043000 1.32115000 1.31968366 0.00091024 1281 1519221600 2018.02.21 14:00 1.32105000 1.32129000 1.32038000 1.32164000 1.31983665 0.00091232 3082 1519225200 2018.02.21 15:00 1.32129000 1.32101000 1.32099000 1.32177000 1.31994839 0.00090748 3178 1519228800 2018.02.21 16:00 1.32102000 1.32048000 1.31974000 1.32118000 1.31999902 0.00087675 4907 1519232400 2018.02.21 17:00 1.32047000 1.32012000 1.31952000 1.32074000 1.32001054 0.00087321 3322 1519236000 2018.02.21 18:00 1.32013000 1.32070000 1.31977000 1.32120000 1.32007621 0.00086457 2067 1519239600 2018.02.21 19:00 1.32069000 1.31973000 1.31973000 1.32082000 1.32004323 0.00084727 1141 1519243200 2018.02.21 20:00 1.31972000 1.31999000 1.31972000 1.32065000 1.32003816 0.00082959 1269 1519246800 2018.02.21 21:00 1.31999000 1.32188000 1.31657000 1.32210000 1.32021358 0.00085954 14058 1519250400 2018.02.21 22:00 1.32188000 1.32327000 1.32185000 1.32359000 1.32050467 0.00101244 6564 1519254000 2018.02.21 23:00 1.32328000 1.32365000 1.32263000 1.32391000 1.32080422 0.00113240 926 1519257600 2018.02.22 00:00 1.32357000 1.32432000 1.32312000 1.32439000 1.32113906 0.00128737 150 1519261200 2018.02.22 01:00 1.32432000 1.32425000 1.32401000 1.32435000 1.32143534 0.00138611 532 1519264800 2018.02.22 02:00 1.32426000 1.32480000 1.32425000 1.32553000 1.32175578 0.00158746 1978 1519268400 2018.02.22 03:00 1.32479000 1.32357000 1.32351000 1.32507000 1.32192856 0.00164350 2548 1519272000 2018.02.22 04:00 1.32356000 1.32387000 1.32337000 1.32427000 1.32211346 0.00164685 1583 1519275600 2018.02.22 05:00 1.32388000 1.32499000 1.32388000 1.32505000 1.32238742 0.00178407 1146 1519279200 2018.02.22 06:00 1.32500000 1.32483000 1.32458000 1.32539000 1.32262005 0.00186769 1228 1519282800 2018.02.22 07:00 1.32482000 1.32457000 1.32418000 1.32487000 1.32280576 0.00189542 980 1519286400 2018.02.22 08:00 1.32459000 1.32516000 1.32427000 1.32570000 1.32302997 0.00193076 1159 1519290000 2018.02.22 09:00 1.32517000 1.32376000 1.32355000 1.32557000 1.32309950 0.00189620 2564 1519293600 2018.02.22 10:00 1.32377000 1.32399000 1.32339000 1.32468000 1.32318431 0.00187205 3204 1519297200 2018.02.22 11:00 1.32400000 1.32279000 1.32216000 1.32431000 1.32314675 0.00180728 2818 1519300800 2018.02.22 12:00 1.32278000 1.32216000 1.32165000 1.32301000 1.32305278 0.00172138 1958 1519304400 2018.02.22 13:00 1.32217000 1.32224000 1.32198000 1.32256000 1.32297537 0.00161212 1550 1519308000 2018.02.22 14:00 1.32223000 1.32257000 1.32126000 1.32279000 1.32293676 0.00154154 4478 1519311600 2018.02.22 15:00 1.32256000 1.31997000 1.31993000 1.32291000 1.32265421 0.00161405 4502 1519315200 2018.02.22 16:00 1.31996000 1.31908000 1.31843000 1.32061000 1.32231381 0.00185338 5380 1519318800 2018.02.22 17:00 1.31903000 1.31891000 1.31748000 1.31914000 1.32198964 0.00215500 3984 1519322400 2018.02.22 18:00 1.31888000 1.31904000 1.31868000 1.31968000 1.32170872 0.00236687 2450 1519326000 2018.02.22 19:00 1.31905000 1.31875000 1.31804000 1.31915000 1.32142694 0.00254533 1719 1519329600 2018.02.22 20:00 1.31876000 1.31909000 1.31851000 1.31944000 1.32120437 0.00261240 1925 1519333200 2018.02.22 21:00 1.31908000 1.31887000 1.31835000 1.31914000 1.32098205 0.00266522 1983 1519336800 2018.02.22 22:00 1.31882000 1.31918000 1.31862000 1.31944000 1.32081043 0.00262126 2056 1519340400 2018.02.22 23:00 1.31918000 1.31898000 1.31886000 1.31928000 1.32063610 0.00264148 680 1519344000 2018.02.23 00:00 1.31915000 1.31887000 1.31771000 1.31918000 1.32046790 0.00262533 94 1519347600 2018.02.23 01:00 1.31887000 1.31950000 1.31840000 1.31952000 1.32037572 0.00245858 243 1519351200 2018.02.23 02:00 1.31951000 1.31865000 1.31862000 1.31978000 1.32021137 0.00231735 1197 1519354800 2018.02.23 03:00 1.31866000 1.31834000 1.31764000 1.31931000 1.32003314 0.00217444 2019 1519358400 2018.02.23 04:00 1.31832000 1.31969000 1.31798000 1.31978000 1.32000046 0.00185289 1898 1519362000 2018.02.23 05:00 1.31968000 1.32072000 1.31946000 1.32106000 1.32006899 0.00165760 1626 1519365600 2018.02.23 06:00 1.32071000 1.32243000 1.32059000 1.32257000 1.32029385 0.00153070 1642 1519369200 2018.02.23 07:00 1.32242000 1.32280000 1.32235000 1.32325000 1.32053253 0.00159581 1824 1519372800 2018.02.23 08:00 1.32281000 1.32391000 1.32211000 1.32448000 1.32085419 0.00183833 2151 1519376400 2018.02.23 09:00 1.32391000 1.32372000 1.32309000 1.32441000 1.32112713 0.00203741 3197 1519380000 2018.02.23 10:00 1.32373000 1.32189000 1.32168000 1.32403000 1.32119978 0.00205615 3768 1519383600 2018.02.23 11:00 1.32187000 1.32275000 1.32180000 1.32316000 1.32134742 0.00213823 3292 1519387200 2018.02.23 12:00 1.32276000 1.32250000 1.32204000 1.32299000 1.32145719 0.00214358 2217 1519390800 2018.02.23 13:00 1.32248000 1.32185000 1.32184000 1.32274000 1.32149460 0.00208460 2235 1519394400 2018.02.23 14:00 1.32184000 1.32148000 1.32074000 1.32199000 1.32149321 0.00201050 1789 1519398000 2018.02.23 15:00 1.32147000 1.32150000 1.32095000 1.32199000 1.32149386 0.00191486 2819 1519401600 2018.02.23 16:00 1.32149000 1.32141000 1.32105000 1.32223000 1.32148587 0.00183563 2669 1519405200 2018.02.23 17:00 1.32140000 1.32105000 1.32098000 1.32175000 1.32144436 0.00173301 3292 1519408800 2018.02.23 18:00 1.32106000 1.32079000 1.32063000 1.32183000 1.32138204 0.00165364 2750 1519412400 2018.02.23 19:00 1.32080000 1.31967000 1.31960000 1.32082000 1.32121899 0.00159749 1392 1519416000 2018.02.23 20:00 1.31966000 1.31990000 1.31966000 1.32026000 1.32109337 0.00154305 919 1519419600 2018.02.23 21:00 1.31991000 1.31971000 1.31958000 1.32002000 1.32096162 0.00155087 1702 1519423200 2018.02.23 22:00 1.31971000 1.31981000 1.31917000 1.31990000 1.32085194 0.00151318 1429 1519426800 2018.02.23 23:00 1.31982000 1.31961000 1.31937000 1.31996000 1.32073366 0.00147831 522 1519603200 2018.02.26 00:00 1.32011000 1.32020000 1.32000000 1.32020000 1.32068284 0.00148794 6 1519606800 2018.02.26 01:00 1.32021000 1.32045000 1.32016000 1.32081000 1.32066066 0.00149921 624 1519610400 2018.02.26 02:00 1.32046000 1.32044000 1.32034000 1.32125000 1.32063965 0.00145591 2881 1519614000 2018.02.26 03:00 1.32043000 1.31956000 1.31888000 1.32043000 1.32053682 0.00143245 3169 1519617600 2018.02.26 04:00 1.31955000 1.31804000 1.31717000 1.31955000 1.32029903 0.00140864 2601 1519621200 2018.02.26 05:00 1.31805000 1.31826000 1.31760000 1.31838000 1.32010484 0.00131896 1121 1519624800 2018.02.26 06:00 1.31828000 1.31807000 1.31786000 1.31870000 1.31991104 0.00138596 897 1519628400 2018.02.26 07:00 1.31812000 1.31684000 1.31683000 1.31822000 1.31961856 0.00146983 1717 1519632000 2018.02.26 08:00 1.31683000 1.31689000 1.31637000 1.31755000 1.31935870 0.00150570 2458 1519635600 2018.02.26 09:00 1.31690000 1.31621000 1.31546000 1.31746000 1.31905882 0.00161984 3375 1519639200 2018.02.26 10:00 1.31622000 1.31659000 1.31551000 1.31659000 1.31882370 0.00166755 2976 1519642800 2018.02.26 11:00 1.31660000 1.31522000 1.31473000 1.31660000 1.31848049 0.00180743 1982 1519646400 2018.02.26 12:00 1.31521000 1.31525000 1.31466000 1.31552000 1.31817282 0.00188280 2010 1519650000 2018.02.26 13:00 1.31524000 1.31615000 1.31501000 1.31624000 1.31798017 0.00185841 1639 1519653600 2018.02.26 14:00 1.31616000 1.31649000 1.31587000 1.31656000 1.31783825 0.00180095 2008 1519657200 2018.02.26 15:00 1.31650000 1.31768000 1.31628000 1.31772000 1.31782318 0.00175616 2817 1519660800 2018.02.26 16:00 1.31768000 1.31777000 1.31739000 1.31851000 1.31781812 0.00169411 3632 1519664400 2018.02.26 17:00 1.31778000 1.31789000 1.31749000 1.31855000 1.31782496 0.00164031 3950 1519668000 2018.02.26 18:00 1.31788000 1.31742000 1.31680000 1.31805000 1.31778639 0.00158039 2380 1519671600 2018.02.26 19:00 1.31741000 1.31650000 1.31648000 1.31766000 1.31766388 0.00154352 1349 1519675200 2018.02.26 20:00 1.31649000 1.31680000 1.31643000 1.31733000 1.31758161 0.00143728 997 1519678800 2018.02.26 21:00 1.31679000 1.31644000 1.31632000 1.31691000 1.31747288 0.00128606 949 1519682400 2018.02.26 22:00 1.31643000 1.31643000 1.31591000 1.31667000 1.31737356 0.00109043 1251 1519686000 2018.02.26 23:00 1.31644000 1.31614000 1.31596000 1.31650000 1.31725608 0.00095803 429 1519689600 2018.02.27 00:00 1.31582000 1.31572000 1.31410000 1.31582000 1.31710978 0.00093536 174 1519693200 2018.02.27 01:00 1.31572000 1.31628000 1.31572000 1.31672000 1.31703076 0.00088034 743 1519696800 2018.02.27 02:00 1.31629000 1.31493000 1.31447000 1.31636000 1.31683069 0.00087299 2248 1519700400 2018.02.27 03:00 1.31492000 1.31508000 1.31460000 1.31571000 1.31666395 0.00089304 2872 1519704000 2018.02.27 04:00 1.31509000 1.31624000 1.31471000 1.31632000 1.31662358 0.00088384 1981 1519707600 2018.02.27 05:00 1.31623000 1.31712000 1.31621000 1.31759000 1.31667086 0.00089869 1813 1519711200 2018.02.27 06:00 1.31711000 1.31733000 1.31670000 1.31737000 1.31673363 0.00092815 947 1519714800 2018.02.27 07:00 1.31732000 1.31775000 1.31707000 1.31802000 1.31683043 0.00091625 2416 1519718400 2018.02.27 08:00 1.31770000 1.31763000 1.31689000 1.31833000 1.31690658 0.00087969 2328 1519722000 2018.02.27 09:00 1.31764000 1.31797000 1.31718000 1.31833000 1.31700786 0.00091519 2859 1519725600 2018.02.27 10:00 1.31800000 1.31869000 1.31776000 1.31934000 1.31716806 0.00101435 3092 1519729200 2018.02.27 11:00 1.31868000 1.31890000 1.31846000 1.31932000 1.31733301 0.00112447 2098 1519732800 2018.02.27 12:00 1.31891000 1.31887000 1.31858000 1.31915000 1.31747939 0.00122067 1766 1519736400 2018.02.27 13:00 1.31888000 1.31880000 1.31853000 1.31909000 1.31760516 0.00130082 1446 1519740000 2018.02.27 14:00 1.31881000 1.31906000 1.31856000 1.31908000 1.31774372 0.00139499 1195 1519743600 2018.02.27 15:00 1.31905000 1.32032000 1.31890000 1.32128000 1.31798908 0.00157041 6896 1519747200 2018.02.27 16:00 1.32033000 1.32095000 1.31927000 1.32111000 1.31827107 0.00178069 6860 1519750800 2018.02.27 17:00 1.32095000 1.32329000 1.32071000 1.32455000 1.31874906 0.00220677 8898 1519754400 2018.02.27 18:00 1.32330000 1.32237000 1.32178000 1.32378000 1.31909391 0.00240279 5959 1519758000 2018.02.27 19:00 1.32236000 1.32193000 1.32167000 1.32364000 1.31936402 0.00248070 4583 1519761600 2018.02.27 20:00 1.32194000 1.32217000 1.32163000 1.32238000 1.31963125 0.00250301 1802 1519765200 2018.02.27 21:00 1.32216000 1.32301000 1.32201000 1.32314000 1.31995304 0.00258970 1808 1519768800 2018.02.27 22:00 1.32302000 1.32407000 1.32272000 1.32409000 1.32034513 0.00259628 1496 1519772400 2018.02.27 23:00 1.32406000 1.32423000 1.32383000 1.32448000 1.32071512 0.00254472 851 1519776000 2018.02.28 00:00 1.32426000 1.32393000 1.32320000 1.32436000 1.32102130 0.00250316 58 1519779600 2018.02.28 01:00 1.32391000 1.32438000 1.32356000 1.32440000 1.32134117 0.00251475 491 1519783200 2018.02.28 02:00 1.32439000 1.32493000 1.32419000 1.32541000 1.32168297 0.00253030 3193 1519786800 2018.02.28 03:00 1.32491000 1.32462000 1.32428000 1.32520000 1.32196268 0.00249751 3307 1519790400 2018.02.28 04:00 1.32463000 1.32606000 1.32437000 1.32636000 1.32235290 0.00251358 2210 1519794000 2018.02.28 05:00 1.32605000 1.32565000 1.32541000 1.32627000 1.32266691 0.00245474 1912 1519797600 2018.02.28 06:00 1.32564000 1.32524000 1.32510000 1.32572000 1.32291197 0.00237481 983 1519801200 2018.02.28 07:00 1.32525000 1.32516000 1.32503000 1.32585000 1.32312607 0.00226192 1182 1519804800 2018.02.28 08:00 1.32515000 1.32430000 1.32404000 1.32576000 1.32323787 0.00206645 1820 1519808400 2018.02.28 09:00 1.32431000 1.32457000 1.32381000 1.32467000 1.32336474 0.00182229 2654 1519812000 2018.02.28 10:00 1.32456000 1.32452000 1.32428000 1.32500000 1.32347477 0.00154291 3044 1519815600 2018.02.28 11:00 1.32451000 1.32307000 1.32297000 1.32496000 1.32343622 0.00138821 3045 1519819200 2018.02.28 12:00 1.32306000 1.32270000 1.32222000 1.32338000 1.32336610 0.00131550 3213 1519822800 2018.02.28 13:00 1.32269000 1.32318000 1.32265000 1.32329000 1.32334838 0.00132474 2682 1519826400 2018.02.28 14:00 1.32317000 1.32268000 1.32234000 1.32350000 1.32328472 0.00134869 2956 1519830000 2018.02.28 15:00 1.32269000 1.32336000 1.32261000 1.32390000 1.32329189 0.00130995 3319 1519833600 2018.02.28 16:00 1.32334000 1.32362000 1.32246000 1.32373000 1.32332314 0.00126684 3788 1519837200 2018.02.28 17:00 1.32361000 1.32288000 1.32273000 1.32426000 1.32328094 0.00129692 4813 1519840800 2018.02.28 18:00 1.32287000 1.32317000 1.32253000 1.32379000 1.32327037 0.00129197 3260 1519844400 2018.02.28 19:00 1.32316000 1.32318000 1.32245000 1.32336000 1.32326176 0.00127954 1599 1519848000 2018.02.28 20:00 1.32319000 1.32308000 1.32306000 1.32360000 1.32324445 0.00128180 1462 1519851600 2018.02.28 21:00 1.32307000 1.32416000 1.32289000 1.32439000 1.32333165 0.00122276 1114 1519855200 2018.02.28 22:00 1.32415000 1.32484000 1.32408000 1.32484000 1.32347530 0.00114421 1915 1519858800 2018.02.28 23:00 1.32483000 1.32475000 1.32434000 1.32509000 1.32359670 0.00110010 790 1519862400 2018.03.01 00:00 1.32465000 1.32501000 1.32454000 1.32526000 1.32373130 0.00096337 94 1519866000 2018.03.01 01:00 1.32502000 1.32521000 1.32502000 1.32544000 1.32387213 0.00090337 76 1519869600 2018.03.01 02:00 1.32523000 1.32639000 1.32520000 1.32671000 1.32411193 0.00101969 2855 1519873200 2018.03.01 03:00 1.32638000 1.32629000 1.32596000 1.32699000 1.32431936 0.00113648 2487 1519876800 2018.03.01 04:00 1.32627000 1.32598000 1.32589000 1.32674000 1.32447752 0.00123034 1689 1519880400 2018.03.01 05:00 1.32599000 1.32512000 1.32453000 1.32606000 1.32453871 0.00125563 1255 1519884000 2018.03.01 06:00 1.32511000 1.32527000 1.32487000 1.32563000 1.32460835 0.00128677 1007 1519887600 2018.03.01 07:00 1.32526000 1.32562000 1.32498000 1.32563000 1.32470470 0.00128554 965 1519891200 2018.03.01 08:00 1.32561000 1.32494000 1.32482000 1.32593000 1.32472711 0.00121118 1382 1519894800 2018.03.01 09:00 1.32495000 1.32528000 1.32456000 1.32546000 1.32477977 0.00117681 2283 1519898400 2018.03.01 10:00 1.32527000 1.32538000 1.32494000 1.32574000 1.32483693 0.00109431 2571 1519902000 2018.03.01 11:00 1.32539000 1.32753000 1.32539000 1.32770000 1.32509341 0.00122156 2727 1519905600 2018.03.01 12:00 1.32752000 1.32688000 1.32626000 1.32765000 1.32526357 0.00126003 2547 1519909200 2018.03.01 13:00 1.32687000 1.32655000 1.32628000 1.32710000 1.32538608 0.00118710 1683 1519912800 2018.03.01 14:00 1.32656000 1.32703000 1.32626000 1.32761000 1.32554265 0.00114510 1974 1519916400 2018.03.01 15:00 1.32702000 1.32612000 1.32611000 1.32760000 1.32559763 0.00102405 3211 1519920000 2018.03.01 16:00 1.32613000 1.32770000 1.32594000 1.32791000 1.32579786 0.00095436 3692 1519923600 2018.03.01 17:00 1.32770000 1.32717000 1.32498000 1.32850000 1.32592854 0.00092051 8121 1519927200 2018.03.01 18:00 1.32716000 1.32455000 1.32387000 1.32737000 1.32579725 0.00095024 5287 1519930800 2018.03.01 19:00 1.32456000 1.32611000 1.32455000 1.32638000 1.32582703 0.00091730 3304 1519934400 2018.03.01 20:00 1.32611000 1.32730000 1.32594000 1.32821000 1.32596732 0.00092398 3864 1519938000 2018.03.01 21:00 1.32729000 1.32376000 1.32349000 1.32761000 1.32575710 0.00107098 7561 1519941600 2018.03.01 22:00 1.32377000 1.32346000 1.32240000 1.32407000 1.32553833 0.00122559 6886 1519945200 2018.03.01 23:00 1.32345000 1.32306000 1.32273000 1.32390000 1.32530229 0.00138999 987 1519948800 2018.03.02 00:00 1.32263000 1.32252000 1.32150000 1.32304000 1.32503731 0.00158333 70 1519952400 2018.03.02 01:00 1.32257000 1.32229000 1.32205000 1.32264000 1.32477566 0.00177647 219 1519956000 2018.03.02 02:00 1.32230000 1.32124000 1.32091000 1.32289000 1.32443893 0.00204556 2564 1519959600 2018.03.02 03:00 1.32123000 1.32178000 1.32087000 1.32189000 1.32418570 0.00219837 3002 1519963200 2018.03.02 04:00 1.32177000 1.32226000 1.32163000 1.32266000 1.32400230 0.00229889 3070 1519966800 2018.03.02 05:00 1.32227000 1.32169000 1.32132000 1.32245000 1.32378208 0.00241552 1483 1519970400 2018.03.02 06:00 1.32170000 1.32193000 1.32086000 1.32203000 1.32360569 0.00248584 1322 1519974000 2018.03.02 07:00 1.32192000 1.32120000 1.32089000 1.32251000 1.32337658 0.00245709 1849 1519977600 2018.03.02 08:00 1.32118000 1.32171000 1.32117000 1.32214000 1.32321786 0.00240344 2214 1519981200 2018.03.02 09:00 1.32170000 1.32074000 1.32043000 1.32180000 1.32298187 0.00240887 2674 1519984800 2018.03.02 10:00 1.32072000 1.32005000 1.31965000 1.32126000 1.32270265 0.00238465 2745 1519988400 2018.03.02 11:00 1.32003000 1.32095000 1.31982000 1.32095000 1.32253573 0.00232549 2401 1519992000 2018.03.02 12:00 1.32096000 1.32016000 1.31991000 1.32099000 1.32230947 0.00211673 2662 1519995600 2018.03.02 13:00 1.32017000 1.31981000 1.31919000 1.32023000 1.32207142 0.00191766 3713 1519999200 2018.03.02 14:00 1.31980000 1.32113000 1.31929000 1.32120000 1.32198176 0.00185420 3229 1520002800 2018.03.02 15:00 1.32113000 1.32121000 1.32013000 1.32182000 1.32190826 0.00161584 5159 1520006400 2018.03.02 16:00 1.32122000 1.32191000 1.32113000 1.32257000 1.32190843 0.00107586 5292 1520010000 2018.03.02 17:00 1.32191000 1.32188000 1.32112000 1.32197000 1.32190572 0.00099205 4857 1520013600 2018.03.02 18:00 1.32189000 1.32042000 1.32034000 1.32204000 1.32176422 0.00092184 3281 1520017200 2018.03.02 19:00 1.32041000 1.31995000 1.31995000 1.32099000 1.32159144 0.00088297 1914 1520020800 2018.03.02 20:00 1.31994000 1.31966000 1.31944000 1.32013000 1.32140749 0.00088064 1678 1520024400 2018.03.02 21:00 1.31965000 1.31857000 1.31854000 1.31967000 1.32113726 0.00097193 3707 1520028000 2018.03.02 22:00 1.31856000 1.31882000 1.31846000 1.31899000 1.32091657 0.00105295 2193 1520031600 2018.03.02 23:00 1.31881000 1.31962000 1.31881000 1.31969000 1.32079308 0.00105507 264 1520208000 2018.03.05 00:00 1.31882000 1.31843000 1.31838000 1.31887000 1.32056803 0.00109541 117 1520211600 2018.03.05 01:00 1.31843000 1.31912000 1.31843000 1.32083000 1.32043012 0.00109746 1849 1520215200 2018.03.05 02:00 1.31913000 1.31837000 1.31796000 1.31952000 1.32023392 0.00111653 3271 1520218800 2018.03.05 03:00 1.31838000 1.31897000 1.31804000 1.31910000 1.32011354 0.00112065 1888 1520222400 2018.03.05 04:00 1.31898000 1.31937000 1.31856000 1.31957000 1.32004273 0.00106719 1687 1520226000 2018.03.05 05:00 1.31938000 1.31924000 1.31880000 1.31981000 1.31996628 0.00106211 1295 1520229600 2018.03.05 06:00 1.31923000 1.31972000 1.31917000 1.31976000 1.31994283 0.00106141 929 1520233200 2018.03.05 07:00 1.31971000 1.31936000 1.31932000 1.31990000 1.31988732 0.00103852 978 1520236800 2018.03.05 08:00 1.31938000 1.32079000 1.31938000 1.32121000 1.31997329 0.00106533 1898 1520240400 2018.03.05 09:00 1.32080000 1.32109000 1.32037000 1.32139000 1.32007964 0.00110761 3696 1520244000 2018.03.05 10:00 1.32110000 1.31924000 1.31880000 1.32128000 1.31999968 0.00108003 4663 1520247600 2018.03.05 11:00 1.31925000 1.31955000 1.31892000 1.31991000 1.31995685 0.00103916 2787 1520251200 2018.03.05 12:00 1.31956000 1.31902000 1.31891000 1.31962000 1.31986763 0.00093276 1933 1520254800 2018.03.05 13:00 1.31899000 1.32006000 1.31892000 1.32010000 1.31988595 0.00082727 1781 1520258400 2018.03.05 14:00 1.32006000 1.31952000 1.31917000 1.32031000 1.31985109 0.00080361 2678 1520262000 2018.03.05 15:00 1.31953000 1.32015000 1.31926000 1.32018000 1.31987956 0.00082119 2324 1520265600 2018.03.05 16:00 1.32017000 1.31986000 1.31983000 1.32080000 1.31987770 0.00081874 3278 1520269200 2018.03.05 17:00 1.31985000 1.31868000 1.31860000 1.32039000 1.31976363 0.00075616 3925 1520272800 2018.03.05 18:00 1.31867000 1.31865000 1.31797000 1.31889000 1.31965757 0.00072936 3011 1520276400 2018.03.05 19:00 1.31864000 1.31827000 1.31813000 1.31879000 1.31952542 0.00075526 2482 1520280000 2018.03.05 20:00 1.31827000 1.31867000 1.31812000 1.31871000 1.31944395 0.00072853 1240 1520283600 2018.03.05 21:00 1.31868000 1.31861000 1.31847000 1.31898000 1.31936453 0.00074376 967 1520287200 2018.03.05 22:00 1.31860000 1.31821000 1.31815000 1.31883000 1.31925457 0.00076131 1022 1520290800 2018.03.05 23:00 1.31822000 1.31826000 1.31811000 1.31849000 1.31915985 0.00080350 548 1520294400 2018.03.06 00:00 1.31791000 1.31832000 1.31730000 1.31840000 1.31907987 0.00083765 154 1520298000 2018.03.06 01:00 1.31834000 1.31820000 1.31795000 1.31837000 1.31899607 0.00087645 729 1520301600 2018.03.06 02:00 1.31820000 1.31687000 1.31629000 1.31839000 1.31879359 0.00101907 3015 1520305200 2018.03.06 03:00 1.31686000 1.31732000 1.31645000 1.31734000 1.31865325 0.00109517 2293 1520308800 2018.03.06 04:00 1.31730000 1.31777000 1.31690000 1.31846000 1.31856913 0.00102205 2017 1520312400 2018.03.06 05:00 1.31776000 1.31779000 1.31733000 1.31812000 1.31849492 0.00088025 1763 1520316000 2018.03.06 06:00 1.31778000 1.31806000 1.31762000 1.31811000 1.31845350 0.00087539 866 1520319600 2018.03.06 07:00 1.31807000 1.31753000 1.31738000 1.31841000 1.31836555 0.00087359 1377 1520323200 2018.03.06 08:00 1.31755000 1.31912000 1.31738000 1.31931000 1.31843740 0.00086984 2234 1520326800 2018.03.06 09:00 1.31912000 1.31982000 1.31864000 1.31991000 1.31856908 0.00085184 2868 1520330400 2018.03.06 10:00 1.31980000 1.31963000 1.31905000 1.32008000 1.31867012 0.00087349 2281 1520334000 2018.03.06 11:00 1.31965000 1.31906000 1.31901000 1.31968000 1.31870725 0.00082458 1968 1520337600 2018.03.06 12:00 1.31907000 1.31870000 1.31846000 1.31932000 1.31870656 0.00078296 1753 1520341200 2018.03.06 13:00 1.31871000 1.31614000 1.31603000 1.31900000 1.31846213 0.00088256 5330 1520344800 2018.03.06 14:00 1.31615000 1.31544000 1.31518000 1.31639000 1.31817430 0.00104983 3391 1520348400 2018.03.06 15:00 1.31543000 1.31590000 1.31487000 1.31683000 1.31795770 0.00114855 3440 1520352000 2018.03.06 16:00 1.31591000 1.31621000 1.31582000 1.31692000 1.31779126 0.00119904 3389 1520355600 2018.03.06 17:00 1.31620000 1.31649000 1.31565000 1.31683000 1.31766733 0.00122147 3961 1520359200 2018.03.06 18:00 1.31650000 1.31557000 1.31537000 1.31675000 1.31746758 0.00130928 3016 1520362800 2018.03.06 19:00 1.31558000 1.31630000 1.31550000 1.31668000 1.31735638 0.00133162 1869 1520366400 2018.03.06 20:00 1.31632000 1.31631000 1.31603000 1.31665000 1.31725673 0.00134255 2027 1520370000 2018.03.06 21:00 1.31632000 1.31615000 1.31578000 1.31637000 1.31715132 0.00135696 1202 1520373600 2018.03.06 22:00 1.31614000 1.31616000 1.31609000 1.31653000 1.31705691 0.00138510 1087 1520377200 2018.03.06 23:00 1.31616000 1.31606000 1.31603000 1.31641000 1.31696197 0.00141524 786 1520380800 2018.03.07 00:00 1.31564000 1.31610000 1.31561000 1.31616000 1.31687988 0.00142872 369 1520384400 2018.03.07 01:00 1.31608000 1.31834000 1.31608000 1.31862000 1.31701894 0.00143157 2147 1520388000 2018.03.07 02:00 1.31835000 1.31734000 1.31724000 1.31879000 1.31704951 0.00141251 3324 1520391600 2018.03.07 03:00 1.31731000 1.31702000 1.31654000 1.31765000 1.31704670 0.00140853 2651 1520395200 2018.03.07 04:00 1.31701000 1.31629000 1.31628000 1.31712000 1.31697464 0.00133758 1523 1520398800 2018.03.07 05:00 1.31628000 1.31610000 1.31602000 1.31678000 1.31689134 0.00118096 1541 1520402400 2018.03.07 06:00 1.31611000 1.31635000 1.31604000 1.31656000 1.31683978 0.00100353 1019 1520406000 2018.03.07 07:00 1.31634000 1.31628000 1.31615000 1.31655000 1.31678647 0.00085958 1162 1520409600 2018.03.07 08:00 1.31629000 1.31555000 1.31530000 1.31633000 1.31666871 0.00072988 1902 1520413200 2018.03.07 09:00 1.31554000 1.31542000 1.31504000 1.31611000 1.31654979 0.00071818 2543 1520416800 2018.03.07 10:00 1.31543000 1.31522000 1.31501000 1.31557000 1.31642314 0.00069624 2534 1520420400 2018.03.07 11:00 1.31523000 1.31460000 1.31434000 1.31532000 1.31624951 0.00076648 2065 1520424000 2018.03.07 12:00 1.31461000 1.31408000 1.31398000 1.31461000 1.31604289 0.00089335 1930 1520427600 2018.03.07 13:00 1.31405000 1.31473000 1.31400000 1.31474000 1.31591785 0.00093744 2181 1520431200 2018.03.07 14:00 1.31474000 1.31441000 1.31440000 1.31540000 1.31577425 0.00100675 2068 1520434800 2018.03.07 15:00 1.31440000 1.31438000 1.31403000 1.31531000 1.31564146 0.00106453 3980 1520438400 2018.03.07 16:00 1.31439000 1.31430000 1.31379000 1.31455000 1.31551370 0.00111507 3852 1520442000 2018.03.07 17:00 1.31431000 1.31498000 1.31402000 1.31549000 1.31546287 0.00112135 5855 1520445600 2018.03.07 18:00 1.31497000 1.31612000 1.31483000 1.31660000 1.31552546 0.00110951 2957 1520449200 2018.03.07 19:00 1.31614000 1.31567000 1.31557000 1.31654000 1.31553922 0.00110188 2083 1520452800 2018.03.07 20:00 1.31566000 1.31509000 1.31482000 1.31607000 1.31549644 0.00110304 1942 1520456400 2018.03.07 21:00 1.31510000 1.31495000 1.31407000 1.31539000 1.31544440 0.00090807 2405 1520460000 2018.03.07 22:00 1.31495000 1.31398000 1.31394000 1.31524000 1.31530493 0.00085125 2814 1520463600 2018.03.07 23:00 1.31399000 1.31403000 1.31386000 1.31414000 1.31518351 0.00079387 571 1520467200 2018.03.08 00:00 1.31401000 1.31424000 1.31297000 1.31425000 1.31509365 0.00077002 290 1520470800 2018.03.08 01:00 1.31424000 1.31404000 1.31392000 1.31441000 1.31499330 0.00075712 296 1520474400 2018.03.08 02:00 1.31403000 1.31474000 1.31376000 1.31475000 1.31496918 0.00069110 1829 1520478000 2018.03.08 03:00 1.31475000 1.31508000 1.31468000 1.31590000 1.31497973 0.00062961 2401 1520481600 2018.03.08 04:00 1.31509000 1.31457000 1.31407000 1.31514000 1.31494071 0.00060884 1501 1520485200 2018.03.08 05:00 1.31456000 1.31383000 1.31376000 1.31466000 1.31483493 0.00060910 1081 1520488800 2018.03.08 06:00 1.31382000 1.31411000 1.31374000 1.31428000 1.31476589 0.00060142 668 1520492400 2018.03.08 07:00 1.31410000 1.31414000 1.31392000 1.31444000 1.31470628 0.00060044 993 1520496000 2018.03.08 08:00 1.31415000 1.31428000 1.31381000 1.31448000 1.31466568 0.00058454 1219 1520499600 2018.03.08 09:00 1.31429000 1.31402000 1.31376000 1.31462000 1.31460419 0.00059299 1928 1520503200 2018.03.08 10:00 1.31401000 1.31567000 1.31379000 1.31590000 1.31470569 0.00064457 2922 1520506800 2018.03.08 11:00 1.31568000 1.31648000 1.31541000 1.31658000 1.31487468 0.00076983 2119 1520510400 2018.03.08 12:00 1.31649000 1.31608000 1.31571000 1.31658000 1.31498947 0.00082337 1407 1520514000 2018.03.08 13:00 1.31607000 1.31656000 1.31607000 1.31719000 1.31513904 0.00092477 1438 1520517600 2018.03.08 14:00 1.31657000 1.31616000 1.31504000 1.31691000 1.31523628 0.00095805 3757 1520521200 2018.03.08 15:00 1.31615000 1.31556000 1.31450000 1.31649000 1.31526711 0.00096777 7162 1520524800 2018.03.08 16:00 1.31555000 1.31735000 1.31545000 1.31737000 1.31546548 0.00114010 5763 1520528400 2018.03.08 17:00 1.31737000 1.31769000 1.31672000 1.31792000 1.31567734 0.00131179 4383 1520532000 2018.03.08 18:00 1.31768000 1.31747000 1.31729000 1.31794000 1.31584807 0.00137612 3072 1520535600 2018.03.08 19:00 1.31748000 1.31776000 1.31728000 1.31794000 1.31603016 0.00144022 1512 1520539200 2018.03.08 20:00 1.31777000 1.31794000 1.31766000 1.31822000 1.31621205 0.00150270 1247 1520542800 2018.03.08 21:00 1.31793000 1.31760000 1.31705000 1.31857000 1.31634423 0.00149350 3189 1520546400 2018.03.08 22:00 1.31761000 1.31721000 1.31705000 1.31788000 1.31642669 0.00148544 3669 1520550000 2018.03.08 23:00 1.31721000 1.31728000 1.31708000 1.31761000 1.31650795 0.00148792 567 1520553600 2018.03.09 00:00 1.31706000 1.31725000 1.31649000 1.31734000 1.31657863 0.00144882 160 1520557200 2018.03.09 01:00 1.31725000 1.31741000 1.31720000 1.31762000 1.31665780 0.00133802 228 1520560800 2018.03.09 02:00 1.31742000 1.31801000 1.31708000 1.31807000 1.31678658 0.00126081 2065 1520564400 2018.03.09 03:00 1.31802000 1.31918000 1.31786000 1.31966000 1.31701453 0.00124491 2408 1520568000 2018.03.09 04:00 1.31919000 1.31814000 1.31810000 1.31924000 1.31712172 0.00111583 1050 1520571600 2018.03.09 05:00 1.31815000 1.31847000 1.31790000 1.31854000 1.31725012 0.00091379 1139 1520575200 2018.03.09 06:00 1.31848000 1.31788000 1.31787000 1.31854000 1.31731011 0.00084779 1099 1520578800 2018.03.09 07:00 1.31789000 1.31778000 1.31777000 1.31831000 1.31735486 0.00082813 826 1520582400 2018.03.09 08:00 1.31777000 1.31718000 1.31717000 1.31796000 1.31733821 0.00078165 1276 1520586000 2018.03.09 09:00 1.31719000 1.31766000 1.31694000 1.31781000 1.31736886 0.00075756 2300 1520589600 2018.03.09 10:00 1.31768000 1.31841000 1.31757000 1.31883000 1.31746801 0.00071191 2411 1520593200 2018.03.09 11:00 1.31840000 1.31826000 1.31794000 1.31867000 1.31754344 0.00055883 2057 1520596800 2018.03.09 12:00 1.31823000 1.31760000 1.31734000 1.31832000 1.31754883 0.00055475 1676 1520600400 2018.03.09 13:00 1.31759000 1.31772000 1.31752000 1.31800000 1.31756513 0.00054768 1110 1520604000 2018.03.09 14:00 1.31773000 1.31798000 1.31754000 1.31809000 1.31760464 0.00053690 1298 1520607600 2018.03.09 15:00 1.31799000 1.31716000 1.31614000 1.31876000 1.31756229 0.00056195 8384 1520611200 2018.03.09 16:00 1.31715000 1.31491000 1.31488000 1.31730000 1.31730969 0.00087794 5373 1520614800 2018.03.09 17:00 1.31490000 1.31529000 1.31468000 1.31589000 1.31711734 0.00104677 4301 1520618400 2018.03.09 18:00 1.31528000 1.31500000 1.31448000 1.31553000 1.31691569 0.00121886 2084 1520622000 2018.03.09 19:00 1.31499000 1.31639000 1.31492000 1.31649000 1.31686563 0.00124185 1741 1520625600 2018.03.09 20:00 1.31638000 1.31633000 1.31597000 1.31659000 1.31681461 0.00126489 1269 1520629200 2018.03.09 21:00 1.31632000 1.31570000 1.31566000 1.31632000 1.31670846 0.00132234 818 1520632800 2018.03.09 22:00 1.31571000 1.31574000 1.31552000 1.31629000 1.31661623 0.00134116 1513 1520636400 2018.03.09 23:00 1.31575000 1.31673000 1.31558000 1.31678000 1.31662706 0.00120919 430 1520812800 2018.03.12 00:00 1.31651000 1.31549000 1.31531000 1.31685000 1.31651877 0.00121644 143 1520816400 2018.03.12 01:00 1.31549000 1.31625000 1.31549000 1.31625000 1.31649317 0.00114308 86 1520852400 2018.03.12 11:00 1.31427000 1.31435000 1.31427000 1.31438000 1.31628906 0.00123449 53 1520856000 2018.03.12 12:00 1.31434000 1.31454000 1.31423000 1.31468000 1.31612248 0.00128140 781