Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24893905 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510156800 2017.11.08 16:00 3.88215000 3.87745000 3.87440000 3.88401000 3.87745000 0.00000000 4249 1510160400 2017.11.08 17:00 3.87746000 3.86968000 3.86545000 3.87895000 3.87671000 0.00000000 5116 1510164000 2017.11.08 18:00 3.86957000 3.86065000 3.85682000 3.87265000 3.87518048 0.00000000 5379 1510167600 2017.11.08 19:00 3.86053000 3.86230000 3.85612000 3.86305000 3.87395376 0.00000000 2676 1510171200 2017.11.08 20:00 3.86230000 3.86803000 3.86055000 3.87035000 3.87338960 0.00000000 3032 1510174800 2017.11.08 21:00 3.86803000 3.86970000 3.85883000 3.87060000 3.87303821 0.00000000 1688 1510178400 2017.11.08 22:00 3.86970000 3.86741000 3.86267000 3.87053000 3.87250219 0.00000000 1418 1510182000 2017.11.08 23:00 3.86745000 3.86445000 3.86290000 3.86934000 3.87173531 0.00000000 1359 1510185600 2017.11.09 00:00 3.86045000 3.85959000 3.85625000 3.86230000 3.87057862 0.00000000 49 1510189200 2017.11.09 01:00 3.85980000 3.86348000 3.85939000 3.86388000 3.86990256 0.00000000 104 1510192800 2017.11.09 02:00 3.86386000 3.86790000 3.86233000 3.86850000 3.86971184 0.00000000 4290 1510196400 2017.11.09 03:00 3.86805000 3.86860000 3.86660000 3.87190000 3.86960595 0.00000000 317 1510200000 2017.11.09 04:00 3.86860000 3.86795000 3.86706000 3.86860000 3.86944824 0.00000000 212 1510203600 2017.11.09 05:00 3.86795000 3.86856000 3.86785000 3.87180000 3.86936364 0.00000000 1584 1510207200 2017.11.09 06:00 3.86855000 3.86755000 3.86495000 3.86855000 3.86919092 0.00000000 264 1510210800 2017.11.09 07:00 3.86755000 3.87375000 3.86585000 3.87412000 3.86962511 0.00000000 2956 1510214400 2017.11.09 08:00 3.87390000 3.87447000 3.87200000 3.87910000 3.87008653 0.00000000 1585 1510218000 2017.11.09 09:00 3.87497000 3.86600000 3.86280000 3.87725000 3.86969734 0.00000000 3460 1510221600 2017.11.09 10:00 3.86593000 3.85692000 3.85441000 3.86888000 3.86848045 0.00000000 4714 1510225200 2017.11.09 11:00 3.85693000 3.86077000 3.85530000 3.86421000 3.86774612 0.00514388 3683 1510228800 2017.11.09 12:00 3.86081000 3.84320000 3.83896000 3.86158000 3.86540840 0.00668782 4435 1510232400 2017.11.09 13:00 3.84336000 3.84265000 3.83958000 3.84653000 3.86324093 0.00818467 4409 1510236000 2017.11.09 14:00 3.84256000 3.86545000 3.84239000 3.86741000 3.86345132 0.00816386 4103 1510239600 2017.11.09 15:00 3.86552000 3.87255000 3.86129000 3.87405000 3.86431786 0.00835126 4929 1510243200 2017.11.09 16:00 3.87255000 3.85720000 3.85590000 3.87255000 3.86363997 0.00845523 4397 1510246800 2017.11.09 17:00 3.85720000 3.86301000 3.85430000 3.86592000 3.86357997 0.00834686 3843 1510250400 2017.11.09 18:00 3.86295000 3.86365000 3.86158000 3.87012000 3.86358664 0.00830298 3229 1510254000 2017.11.09 19:00 3.86363000 3.87458000 3.86143000 3.87851000 3.86463363 0.00868348 4851 1510257600 2017.11.09 20:00 3.87457000 3.87240000 3.87196000 3.87843000 3.86537328 0.00882293 1780 1510261200 2017.11.09 21:00 3.87235000 3.86040000 3.85857000 3.87240000 3.86489963 0.00884212 2093 1510264800 2017.11.09 22:00 3.86031000 3.86856000 3.86030000 3.87145000 3.86524824 0.00888060 2968 1510268400 2017.11.09 23:00 3.86876000 3.86335000 3.86155000 3.86981000 3.86506746 0.00883847 885 1510272000 2017.11.10 00:00 3.85940000 3.85272000 3.85215000 3.85945000 3.86389151 0.00909707 5 1510275600 2017.11.10 01:00 3.86029000 3.86065000 3.85992000 3.86377000 3.86358279 0.00904057 982 1510279200 2017.11.10 02:00 3.86065000 3.86665000 3.86048000 3.87165000 3.86387491 0.00904834 4164 1510282800 2017.11.10 03:00 3.86665000 3.86830000 3.86554000 3.86850000 3.86429635 0.00889750 477 1510286400 2017.11.10 04:00 3.86830000 3.86532000 3.86525000 3.86835000 3.86439384 0.00862889 137 1510290000 2017.11.10 05:00 3.86525000 3.86590000 3.86488000 3.86640000 3.86453728 0.00866539 571 1510293600 2017.11.10 06:00 3.86590000 3.86580000 3.86511000 3.86785000 3.86465754 0.00852846 2140 1510297200 2017.11.10 07:00 3.86575000 3.86825000 3.86570000 3.86908000 3.86499968 0.00859391 2255 1510300800 2017.11.10 08:00 3.86810000 3.86325000 3.86029000 3.86840000 3.86483304 0.00706770 3050 1510304400 2017.11.10 09:00 3.86325000 3.87658000 3.86186000 3.87930000 3.86595180 0.00561209 3687 1510308000 2017.11.10 10:00 3.87659000 3.87720000 3.86678000 3.87842000 3.86702306 0.00617870 3447 1510311600 2017.11.10 11:00 3.87715000 3.86870000 3.86690000 3.87920000 3.86718277 0.00609117 3511 1510315200 2017.11.10 12:00 3.86870000 3.86710000 3.86112000 3.87229000 3.86717488 0.00566667 4116 1510318800 2017.11.10 13:00 3.86700000 3.86900000 3.86602000 3.87498000 3.86734870 0.00561515 2936 1510322400 2017.11.10 14:00 3.86895000 3.86790000 3.86742000 3.87317000 3.86740121 0.00555758 2512 1510326000 2017.11.10 15:00 3.86785000 3.86530000 3.86285000 3.87040000 3.86720109 0.00531759 3583 1510329600 2017.11.10 16:00 3.86533000 3.85509000 3.85435000 3.86593000 3.86604766 0.00568857 2974 1510333200 2017.11.10 17:00 3.85530000 3.85342000 3.84826000 3.85619000 3.86484502 0.00622507 3762 1510336800 2017.11.10 18:00 3.85340000 3.85975000 3.85215000 3.86240000 3.86435978 0.00630527 2749 1510340400 2017.11.10 19:00 3.85975000 3.85884000 3.85435000 3.86118000 3.86383409 0.00647714 1185 1510344000 2017.11.10 20:00 3.85883000 3.86377000 3.85851000 3.86579000 3.86382798 0.00598296 767 1510347600 2017.11.10 21:00 3.86374000 3.86486000 3.86272000 3.86664000 3.86392627 0.00591738 782 1510351200 2017.11.10 22:00 3.86484000 3.86196000 3.86077000 3.86612000 3.86373901 0.00594918 981 1510354800 2017.11.10 23:00 3.86208000 3.86278000 3.86135000 3.86485000 3.86364767 0.00588595 247 1510531200 2017.11.13 00:00 3.84600000 3.84985000 3.84600000 3.85030000 3.86233361 0.00688277 171 1510534800 2017.11.13 01:00 3.84975000 3.85188000 3.84975000 3.86353000 3.86133803 0.00745932 7242 1510538400 2017.11.13 02:00 3.85190000 3.85855000 3.85035000 3.86593000 3.86107250 0.00748965 22850 1510542000 2017.11.13 03:00 3.85843000 3.85750000 3.85644000 3.86443000 3.86073226 0.00744015 2674 1510545600 2017.11.13 04:00 3.85750000 3.85662000 3.85589000 3.85813000 3.86034062 0.00756910 694 1510549200 2017.11.13 05:00 3.85660000 3.85843000 3.85035000 3.86708000 3.86015866 0.00668698 14360 1510552800 2017.11.13 06:00 3.85843000 3.85885000 3.85088000 3.86425000 3.86003402 0.00551212 5521 1510556400 2017.11.13 07:00 3.85897000 3.85755000 3.85265000 3.85937000 3.85979745 0.00519165 787 1510560000 2017.11.13 08:00 3.85770000 3.85521000 3.85065000 3.86298000 3.85936055 0.00501436 3059 1510563600 2017.11.13 09:00 3.85525000 3.85825000 3.84910000 3.86138000 3.85925478 0.00452282 3309 1510567200 2017.11.13 10:00 3.85827000 3.86735000 3.84984000 3.87066000 3.86002575 0.00461583 5982 1510570800 2017.11.13 11:00 3.86731000 3.88256000 3.86465000 3.88847000 3.86217187 0.00717692 5479 1510574400 2017.11.13 12:00 3.88256000 3.87960000 3.87753000 3.88355000 3.86383170 0.00844005 2302 1510578000 2017.11.13 13:00 3.87960000 3.87633000 3.87284000 3.88135000 3.86502201 0.00890751 2108 1510581600 2017.11.13 14:00 3.87631000 3.88421000 3.87485000 3.88617000 3.86684944 0.01030476 3080 1510585200 2017.11.13 15:00 3.88410000 3.88360000 3.88155000 3.88840000 3.86844473 0.01127373 3367 1510588800 2017.11.13 16:00 3.88375000 3.88178000 3.87590000 3.88754000 3.86971475 0.01201158 3438 1510592400 2017.11.13 17:00 3.88167000 3.87624000 3.87180000 3.88188000 3.87033621 0.01225919 3365 1510596000 2017.11.13 18:00 3.87616000 3.87447000 3.87330000 3.88024000 3.87072990 0.01227788 1832 1510599600 2017.11.13 19:00 3.87441000 3.87206000 3.86723000 3.87595000 3.87085658 0.01219116 1225 1510603200 2017.11.13 20:00 3.87200000 3.87104000 3.86842000 3.87203000 3.87087405 0.01125428 1462 1510606800 2017.11.13 21:00 3.87103000 3.86845000 3.86845000 3.87265000 3.87064318 0.01039571 1354 1510610400 2017.11.13 22:00 3.86845000 3.86815000 3.86790000 3.87267000 3.87040574 0.01002702 1565 1510614000 2017.11.13 23:00 3.86815000 3.86830000 3.86676000 3.87086000 3.87020519 0.00960695 737 1510617600 2017.11.14 00:00 3.86645000 3.86915000 3.86642000 3.87001000 3.87010470 0.00912176 108 1510621200 2017.11.14 01:00 3.86941000 3.86905000 3.86751000 3.87065000 3.87000425 0.00875553 418 1510624800 2017.11.14 02:00 3.86905000 3.87000000 3.86900000 3.87111000 3.87000385 0.00839284 564 1510628400 2017.11.14 03:00 3.87027000 3.87000000 3.86795000 3.87420000 3.87000348 0.00791748 1371 1510632000 2017.11.14 04:00 3.87000000 3.87030000 3.86910000 3.87095000 3.87003172 0.00718175 1072 1510635600 2017.11.14 05:00 3.87030000 3.86885000 3.86885000 3.87070000 3.86991917 0.00674663 685 1510639200 2017.11.14 06:00 3.86910000 3.87000000 3.86860000 3.87020000 3.86992687 0.00671782 105 1510642800 2017.11.14 07:00 3.87000000 3.87395000 3.86883000 3.87650000 3.87031003 0.00596142 1568 1510646400 2017.11.14 08:00 3.87360000 3.87705000 3.87155000 3.88044000 3.87095193 0.00550110 1599 1510650000 2017.11.14 09:00 3.87700000 3.86840000 3.86770000 3.87718000 3.87070889 0.00548414 3620 1510653600 2017.11.14 10:00 3.86840000 3.87375000 3.86800000 3.88237000 3.87099852 0.00454172 5474 1510657200 2017.11.14 11:00 3.87373000 3.86460000 3.86218000 3.87570000 3.87038914 0.00393042 4470 1510660800 2017.11.14 12:00 3.86450000 3.87290000 3.86332000 3.87339000 3.87062827 0.00301986 4360 1510664400 2017.11.14 13:00 3.87280000 3.86790000 3.86325000 3.87330000 3.87036843 0.00280636 3673 1510668000 2017.11.14 14:00 3.86820000 3.87383000 3.86740000 3.87537000 3.87069810 0.00278036 3713 1510671600 2017.11.14 15:00 3.87378000 3.87783000 3.86932000 3.87974000 3.87137733 0.00326705 5769 1510675200 2017.11.14 16:00 3.87778000 3.89693000 3.87113000 3.89908000 3.87381092 0.00680845 6371 1510678800 2017.11.14 17:00 3.89693000 3.90216000 3.89274000 3.91060000 3.87651083 0.00965573 6956 1510682400 2017.11.14 18:00 3.90204000 3.89648000 3.89300000 3.90359000 3.87841266 0.01089807 3638 1510686000 2017.11.14 19:00 3.89634000 3.88890000 3.88882000 3.89738000 3.87941145 0.01116997 1942 1510689600 2017.11.14 20:00 3.88890000 3.88595000 3.88590000 3.89030000 3.88003417 0.01118503 1429 1510693200 2017.11.14 21:00 3.88595000 3.88717000 3.88585000 3.89219000 3.88071377 0.01118268 2554 1510696800 2017.11.14 22:00 3.88695000 3.88725000 3.88680000 3.89125000 3.88133627 0.01115040 1805 1510700400 2017.11.14 23:00 3.88685000 3.88515000 3.88500000 3.88685000 3.88169948 0.01096004 2556 1510704000 2017.11.15 00:00 3.88405000 3.88448000 3.88330000 3.88615000 3.88196429 0.01071860 90 1510707600 2017.11.15 01:00 3.88435000 3.88615000 3.88435000 3.88920000 3.88236293 0.01039518 1347 1510711200 2017.11.15 02:00 3.88615000 3.88527000 3.88512000 3.89088000 3.88263980 0.01006110 1046 1510714800 2017.11.15 03:00 3.88555000 3.89330000 3.88535000 3.89330000 3.88365505 0.01019281 1678 1510718400 2017.11.15 04:00 3.89330000 3.89652000 3.89190000 3.90037000 3.88488029 0.01054826 2591 1510722000 2017.11.15 05:00 3.89652000 3.89565000 3.89547000 3.89675000 3.88590597 0.01020142 5658 1510725600 2017.11.15 06:00 3.89565000 3.88756000 3.88545000 3.89565000 3.88606350 0.00984256 2204 1510729200 2017.11.15 07:00 3.88756000 3.89067000 3.88486000 3.89515000 3.88650221 0.00861299 4213 1510732800 2017.11.15 08:00 3.89079000 3.89335000 3.88820000 3.90011000 3.88715438 0.00809851 3091 1510736400 2017.11.15 09:00 3.89340000 3.89016000 3.88235000 3.89435000 3.88744063 0.00681103 3362 1510740000 2017.11.15 10:00 3.89011000 3.88745000 3.88120000 3.89086000 3.88744153 0.00609288 4901 1510743600 2017.11.15 11:00 3.88740000 3.88285000 3.87687000 3.88795000 3.88700424 0.00601130 5385 1510747200 2017.11.15 12:00 3.88285000 3.88490000 3.88098000 3.88615000 3.88680383 0.00570079 4342 1510750800 2017.11.15 13:00 3.88490000 3.88688000 3.88324000 3.88850000 3.88681109 0.00454750 3551 1510754400 2017.11.15 14:00 3.88689000 3.88308000 3.88298000 3.89255000 3.88645575 0.00421523 4362 1510758000 2017.11.15 15:00 3.88299000 3.87655000 3.87280000 3.88735000 3.88551234 0.00502674 7480 1510761600 2017.11.15 16:00 3.87670000 3.88765000 3.87601000 3.88770000 3.88571593 0.00496765 8085 1510765200 2017.11.15 17:00 3.88729000 3.88909000 3.88315000 3.89094000 3.88603727 0.00489597 5926 1510768800 2017.11.15 18:00 3.88910000 3.88280000 3.87976000 3.89005000 3.88572896 0.00504012 2579 1510772400 2017.11.15 19:00 3.88270000 3.88380000 3.88020000 3.88465000 3.88554525 0.00512082 1421 1510776000 2017.11.15 20:00 3.88380000 3.88325000 3.88164000 3.88640000 3.88532665 0.00522156 2066 1510779600 2017.11.15 21:00 3.88325000 3.88390000 3.88265000 3.88737000 3.88519078 0.00527915 1534 1510783200 2017.11.15 22:00 3.88390000 3.88060000 3.87975000 3.88585000 3.88475356 0.00554044 661 1510786800 2017.11.15 23:00 3.88065000 3.88050000 3.87945000 3.88100000 3.88434846 0.00542357 1993 1510790400 2017.11.16 00:00 3.87925000 3.87995000 3.87544000 3.88055000 3.88392956 0.00491346 154 1510794000 2017.11.16 01:00 3.88030000 3.88040000 3.88030000 3.88155000 3.88359341 0.00430979 269 1510797600 2017.11.16 02:00 3.88035000 3.88393000 3.88035000 3.88423000 3.88362547 0.00421076 222 1510801200 2017.11.16 03:00 3.88395000 3.88258000 3.88257000 3.88493000 3.88352590 0.00392746 1327 1510804800 2017.11.16 04:00 3.88257000 3.88249000 3.88191000 3.88324000 3.88342724 0.00326884 1236 1510808400 2017.11.16 05:00 3.88235000 3.88328000 3.88205000 3.88355000 3.88341322 0.00290110 1808 1510812000 2017.11.16 06:00 3.88328000 3.88261000 3.88047000 3.88353000 3.88333672 0.00275406 619 1510815600 2017.11.16 07:00 3.88264000 3.88210000 3.87991000 3.88585000 3.88321894 0.00275464 604 1510819200 2017.11.16 08:00 3.88225000 3.88495000 3.88167000 3.88620000 3.88338380 0.00277299 1522 1510822800 2017.11.16 09:00 3.88495000 3.88350000 3.88155000 3.88815000 3.88339487 0.00266288 2752 1510826400 2017.11.16 10:00 3.88375000 3.87280000 3.87165000 3.88447000 3.88238583 0.00340306 5214 1510830000 2017.11.16 11:00 3.87275000 3.86150000 3.85741000 3.87310000 3.88039671 0.00569698 4644 1510833600 2017.11.16 12:00 3.86150000 3.86293000 3.85833000 3.86365000 3.87873321 0.00690540 3358 1510837200 2017.11.16 13:00 3.86300000 3.86831000 3.86103000 3.86917000 3.87774052 0.00706273 3755 1510840800 2017.11.16 14:00 3.86831000 3.86888000 3.86681000 3.87305000 3.87689666 0.00739677 3086 1510844400 2017.11.16 15:00 3.86885000 3.86040000 3.85825000 3.86941000 3.87532555 0.00837386 4591 1510848000 2017.11.16 16:00 3.86035000 3.86337000 3.85981000 3.86489000 3.87418693 0.00883082 4447 1510851600 2017.11.16 17:00 3.86338000 3.87345000 3.86334000 3.88200000 3.87411675 0.00857569 5663 1510855200 2017.11.16 18:00 3.87368000 3.86785000 3.86444000 3.87575000 3.87351991 0.00866948 3233 1510858800 2017.11.16 19:00 3.86785000 3.85396000 3.84996000 3.86799000 3.87165706 0.00984736 3178 1510862400 2017.11.16 20:00 3.85396000 3.85610000 3.85369000 3.85655000 3.87017544 0.01054157 2290 1510866000 2017.11.16 21:00 3.85610000 3.86056000 3.85564000 3.86105000 3.86925968 0.01069080 1732 1510869600 2017.11.16 22:00 3.86060000 3.86025000 3.85857000 3.86108000 3.86840162 0.01051743 695 1510873200 2017.11.16 23:00 3.86025000 3.86195000 3.85600000 3.86367000 3.86778718 0.01022006 2366 1510876800 2017.11.17 00:00 3.86045000 3.85835000 3.85215000 3.86289000 3.86688840 0.00999613 173 1510880400 2017.11.17 01:00 3.85805000 3.86315000 3.85760000 3.86471000 3.86653236 0.00936170 177 1510884000 2017.11.17 02:00 3.86310000 3.86355000 3.86255000 3.86395000 3.86624833 0.00866975 94 1510887600 2017.11.17 03:00 3.86325000 3.85645000 3.85615000 3.86400000 3.86531515 0.00813346 1736 1510891200 2017.11.17 04:00 3.85645000 3.85620000 3.85608000 3.85945000 3.86444704 0.00699556 9914 1510894800 2017.11.17 05:00 3.85650000 3.85239000 3.85045000 3.85684000 3.86329875 0.00583353 2333 1510898400 2017.11.17 06:00 3.85239000 3.85427000 3.85156000 3.85530000 3.86243887 0.00554176 4940 1510902000 2017.11.17 07:00 3.85426000 3.86096000 3.85350000 3.86184000 3.86229803 0.00551705 2737 1510905600 2017.11.17 08:00 3.86096000 3.86799000 3.85820000 3.86879000 3.86284012 0.00576924 1664 1510909200 2017.11.17 09:00 3.86800000 3.87335000 3.86707000 3.87707000 3.86384106 0.00637592 3872 1510912800 2017.11.17 10:00 3.87315000 3.89256000 3.87007000 3.90335000 3.86657620 0.00966923 8879 1510916400 2017.11.17 11:00 3.89256000 3.88985000 3.88660000 3.89554000 3.86879275 0.01155637 4115 1510920000 2017.11.17 12:00 3.88982000 3.88945000 3.88338000 3.89120000 3.87076011 0.01302777 2993 1510923600 2017.11.17 13:00 3.88986000 3.89638000 3.88315000 3.89647000 3.87320010 0.01508521 4388 1510927200 2017.11.17 14:00 3.89636000 3.88720000 3.88512000 3.90045000 3.87453342 0.01588251 5006 1510930800 2017.11.17 15:00 3.88720000 3.89100000 3.88320000 3.89636000 3.87610167 0.01620456 5172 1510934400 2017.11.17 16:00 3.89100000 3.88830000 3.88250000 3.89280000 3.87726341 0.01620939 4405 1510938000 2017.11.17 17:00 3.88818000 3.88681000 3.88380000 3.88870000 3.87817261 0.01621117 5731 1510941600 2017.11.17 18:00 3.88681000 3.87405000 3.87341000 3.88740000 3.87777998 0.01561565 5241 1510945200 2017.11.17 19:00 3.87399000 3.87100000 3.87070000 3.87805000 3.87713427 0.01512342 2313 1510948800 2017.11.17 20:00 3.87100000 3.87278000 3.87075000 3.87523000 3.87671958 0.01448843 741 1510952400 2017.11.17 21:00 3.87273000 3.87312000 3.87224000 3.87715000 3.87637676 0.01414970 1134 1510956000 2017.11.17 22:00 3.87316000 3.87320000 3.87175000 3.87814000 3.87607421 0.01385540 2201 1510959600 2017.11.17 23:00 3.87315000 3.87565000 3.87315000 3.87680000 3.87603381 0.01314334 689 1511136000 2017.11.20 00:00 3.84910000 3.86141000 3.84595000 3.86161000 3.87464107 0.01293248 418 1511139600 2017.11.20 01:00 3.86141000 3.86785000 3.85665000 3.86825000 3.87399430 0.01219564 2378 1511143200 2017.11.20 02:00 3.86785000 3.86740000 3.86657000 3.87005000 3.87336627 0.01170046 3678 1511146800 2017.11.20 03:00 3.86740000 3.86701000 3.86665000 3.86902000 3.87276091 0.01172973 1875 1511150400 2017.11.20 04:00 3.86701000 3.86685000 3.86665000 3.86945000 3.87219797 0.01202933 2936 1511154000 2017.11.20 05:00 3.86706000 3.86171000 3.86028000 3.86740000 3.87119911 0.01273128 4525 1511157600 2017.11.20 06:00 3.86172000 3.86719000 3.86121000 3.86841000 3.87081729 0.01200834 3504 1511161200 2017.11.20 07:00 3.86724000 3.86591000 3.86115000 3.86804000 3.87034993 0.01147257 3277 1511164800 2017.11.20 08:00 3.86580000 3.87845000 3.86468000 3.87845000 3.87112137 0.01051663 1040 1511168400 2017.11.20 09:00 3.87855000 3.88810000 3.87427000 3.89184000 3.87273838 0.00925266 2006 1511172000 2017.11.20 10:00 3.88815000 3.89397000 3.88685000 3.89830000 3.87476044 0.00971094 5380 1511175600 2017.11.20 11:00 3.89382000 3.88643000 3.88221000 3.89395000 3.87587183 0.00948955 3326 1511179200 2017.11.20 12:00 3.88643000 3.89521000 3.88406000 3.89940000 3.87771356 0.01042673 2955 1511182800 2017.11.20 13:00 3.89520000 3.90640000 3.89480000 3.90838000 3.88044560 0.01281702 4288 1511186400 2017.11.20 14:00 3.90640000 3.91955000 3.90549000 3.92918000 3.88416983 0.01646439 6467 1511190000 2017.11.20 15:00 3.91950000 3.91842000 3.91501000 3.92669000 3.88743175 0.01888769 6444 1511193600 2017.11.20 16:00 3.91845000 3.92146000 3.91432000 3.92196000 3.89067253 0.02108699 3397 1511197200 2017.11.20 17:00 3.92145000 3.92445000 3.91996000 3.92686000 3.89388944 0.02304381 3494 1511200800 2017.11.20 18:00 3.92445000 3.92375000 3.91777000 3.92535000 3.89673330 0.02442513 2995 1511204400 2017.11.20 19:00 3.92375000 3.92164000 3.91836000 3.92794000 3.89910537 0.02534166 2395 1511208000 2017.11.20 20:00 3.92160000 3.92365000 3.92116000 3.92545000 3.90144295 0.02517976 2724 1511211600 2017.11.20 21:00 3.92370000 3.92449000 3.91852000 3.92500000 3.90363791 0.02514793 1908 1511215200 2017.11.20 22:00 3.92447000 3.92448000 3.92087000 3.92490000 3.90562287 0.02471853 1887 1511218800 2017.11.20 23:00 3.92440000 3.92795000 3.92436000 3.92845000 3.90774926 0.02411015 598 1511222400 2017.11.21 00:00 3.92808000 3.92030000 3.91748000 3.92823000 3.90894457 0.02267851 363 1511226000 2017.11.21 01:00 3.92075000 3.92823000 3.91904000 3.93067000 3.91078128 0.02069284 3310 1511229600 2017.11.21 02:00 3.92649000 3.92424000 3.91695000 3.92831000 3.91206306 0.01853907 7670 1511233200 2017.11.21 03:00 3.92429000 3.92715000 3.92408000 3.92883000 3.91349991 0.01566245 1667 1511236800 2017.11.21 04:00 3.92714000 3.92818000 3.92227000 3.92957000 3.91489802 0.01372958 6232 1511240400 2017.11.21 05:00 3.92818000 3.92521000 3.92141000 3.93024000 3.91588011 0.01234003 7224 1511244000 2017.11.21 06:00 3.92521000 3.92675000 3.92155000 3.92783000 3.91691534 0.01126660 6673 1511247600 2017.11.21 07:00 3.92675000 3.93596000 3.92530000 3.93605000 3.91872911 0.00906054 2685 1511251200 2017.11.21 08:00 3.93565000 3.95895000 3.93510000 3.97780000 3.92255968 0.00988226 5812 1511254800 2017.11.21 09:00 3.95895000 3.96155000 3.94345000 3.96269000 3.92627304 0.01147337 6015 1511258400 2017.11.21 10:00 3.96157000 3.95799000 3.94945000 3.96790000 3.92929370 0.01283882 6305 1511262000 2017.11.21 11:00 3.95805000 3.95109000 3.94740000 3.95985000 3.93136954 0.01327689 6186 1511265600 2017.11.21 12:00 3.95105000 3.95646000 3.94828000 3.95953000 3.93375911 0.01406345 3694 1511269200 2017.11.21 13:00 3.95646000 3.95321000 3.95225000 3.96265000 3.93561157 0.01452483 4890 1511272800 2017.11.21 14:00 3.95318000 3.95392000 3.94415000 3.95570000 3.93735523 0.01484567 4904 1511276400 2017.11.21 15:00 3.95392000 3.95285000 3.94581000 3.95465000 3.93883093 0.01483035 5593 1511280000 2017.11.21 16:00 3.95286000 3.95648000 3.95277000 3.96378000 3.94051179 0.01495502 9075 1511283600 2017.11.21 17:00 3.95678000 3.96180000 3.95409000 3.97531000 3.94253924 0.01526509 9287 1511287200 2017.11.21 18:00 3.96181000 3.96042000 3.95207000 3.96710000 3.94424217 0.01524969 7326 1511290800 2017.11.21 19:00 3.96030000 3.96081000 3.95260000 3.96312000 3.94582006 0.01525974 5385 1511294400 2017.11.21 20:00 3.96086000 3.96670000 3.95985000 3.96927000 3.94780862 0.01482482 3996 1511298000 2017.11.21 21:00 3.96671000 3.96392000 3.95735000 3.96806000 3.94934304 0.01455087 8365 1511301600 2017.11.21 22:00 3.96394000 3.95600000 3.95287000 3.96465000 3.94997704 0.01345466 1806 1511305200 2017.11.21 23:00 3.95625000 3.95286000 3.95284000 3.95976000 3.95025160 0.01242271 503 1511308800 2017.11.22 00:00 3.95245000 3.95680000 3.94941000 3.96125000 3.95087526 0.01133420 57 1511312400 2017.11.22 01:00 3.95685000 3.95790000 3.95525000 3.96145000 3.95154428 0.00963134 653 1511316000 2017.11.22 02:00 3.95790000 3.96080000 3.95640000 3.96365000 3.95242578 0.00760120 410 1511319600 2017.11.22 03:00 3.96080000 3.96190000 3.95960000 3.96465000 3.95332809 0.00626479 409 1511323200 2017.11.22 04:00 3.96190000 3.96057000 3.96050000 3.96283000 3.95401779 0.00583462 164 1511326800 2017.11.22 05:00 3.96056000 3.96224000 3.95945000 3.96224000 3.95480086 0.00534726 194 1511330400 2017.11.22 06:00 3.96224000 3.96540000 3.96160000 3.96715000 3.95581030 0.00519977 400 1511334000 2017.11.22 07:00 3.96540000 3.97595000 3.96465000 3.98170000 3.95772837 0.00586413 1706 1511337600 2017.11.22 08:00 3.97585000 3.96835000 3.96660000 3.97785000 3.95873995 0.00595631 1213 1511341200 2017.11.22 09:00 3.96860000 3.96350000 3.96300000 3.97241000 3.95919329 0.00576849 2704 1511344800 2017.11.22 10:00 3.96356000 3.96155000 3.95340000 3.96495000 3.95941774 0.00559013 6619 1511348400 2017.11.22 11:00 3.96150000 3.96134000 3.95805000 3.96458000 3.95960081 0.00533402 4431 1511352000 2017.11.22 12:00 3.96131000 3.96235000 3.96025000 3.96470000 3.95986264 0.00520813 2934 1511355600 2017.11.22 13:00 3.96230000 3.96662000 3.96175000 3.96887000 3.96050620 0.00514765 4659 1511359200 2017.11.22 14:00 3.96662000 3.96613000 3.96470000 3.97736000 3.96104180 0.00511272 4650 1511362800 2017.11.22 15:00 3.96615000 3.96622000 3.95844000 3.96879000 3.96153496 0.00509241 7232 1511366400 2017.11.22 16:00 3.96621000 3.94713000 3.94225000 3.96745000 3.96016306 0.00614761 7234 1511370000 2017.11.22 17:00 3.94712000 3.94015000 3.94012000 3.94990000 3.95825705 0.00792133 7319 1511373600 2017.11.22 18:00 3.94015000 3.93233000 3.92761000 3.94015000 3.95578781 0.01040966 4603 1511377200 2017.11.22 19:00 3.93232000 3.93076000 3.93035000 3.93599000 3.95340421 0.01254528 1807 1511380800 2017.11.22 20:00 3.93076000 3.93280000 3.92951000 3.93420000 3.95144190 0.01402782 1569 1511384400 2017.11.22 21:00 3.93280000 3.92140000 3.92065000 3.93280000 3.94858077 0.01644718 2070 1511388000 2017.11.22 22:00 3.92140000 3.92075000 3.92041000 3.92535000 3.94593022 0.01828103 827 1511391600 2017.11.22 23:00 3.92085000 3.91690000 3.91365000 3.92090000 3.94316544 0.01999836 812 1511395200 2017.11.23 00:00 3.91635000 3.91824000 3.91549000 3.91856000 3.94079159 0.02119468 164 1511398800 2017.11.23 01:00 3.91825000 3.91793000 3.91779000 3.91831000 3.93861429 0.02198196 71 1511402400 2017.11.23 02:00 3.91793000 3.91168000 3.91167000 3.91795000 3.93604912 0.02276729 705 1511406000 2017.11.23 03:00 3.91165000 3.92225000 3.91130000 3.92325000 3.93473492 0.02154316 1074 1511409600 2017.11.23 04:00 3.92165000 3.92305000 3.92165000 3.92345000 3.93362207 0.02062789 485 1511413200 2017.11.23 05:00 3.92325000 3.92345000 3.91995000 3.92488000 3.93265330 0.01984505 876 1511416800 2017.11.23 06:00 3.92340000 3.92610000 3.92290000 3.92610000 3.93202918 0.01892126 235 1511420400 2017.11.23 07:00 3.92610000 3.93675000 3.92604000 3.93753000 3.93247878 0.01773324 1028 1511424000 2017.11.23 08:00 3.93672000 3.94576000 3.93191000 3.94705000 3.93374366 0.01667767 1417 1511427600 2017.11.23 09:00 3.94576000 3.93605000 3.93007000 3.94645000 3.93396331 0.01500912 2522 1511431200 2017.11.23 10:00 3.93595000 3.90946000 3.90427000 3.93658000 3.93162966 0.01362513 8663 1511434800 2017.11.23 11:00 3.90946000 3.91418000 3.90509000 3.92555000 3.92996779 0.01123733 5852 1511438400 2017.11.23 12:00 3.91413000 3.90680000 3.90515000 3.91666000 3.92776133 0.01088206 4350 1511442000 2017.11.23 13:00 3.90687000 3.91558000 3.90045000 3.91727000 3.92660121 0.01042691 4437 1511445600 2017.11.23 14:00 3.91558000 3.92164000 3.91365000 3.92891000 3.92612871 0.01023377 5487 1511449200 2017.11.23 15:00 3.92150000 3.91970000 3.91360000 3.92340000 3.92551645 0.01005346 3885 1511452800 2017.11.23 16:00 3.91972000 3.91952000 3.91725000 3.92315000 3.92494536 0.00978752 1772 1511456400 2017.11.23 17:00 3.91948000 3.92247000 3.91547000 3.92476000 3.92470961 0.00968832 2423 1511460000 2017.11.23 18:00 3.92230000 3.91982000 3.91505000 3.92627000 3.92424393 0.00955920 3737 1511463600 2017.11.23 19:00 3.91999000 3.91930000 3.91191000 3.92175000 3.92377308 0.00935568 4368 1511467200 2017.11.23 20:00 3.91886000 3.91901000 3.91282000 3.92405000 3.92331946 0.00923572 3145 1511470800 2017.11.23 21:00 3.91891000 3.92011000 3.91540000 3.92358000 3.92301379 0.00913369 736 1511474400 2017.11.23 22:00 3.91989000 3.91640000 3.91640000 3.92060000 3.92238391 0.00883994 293 1511478000 2017.11.23 23:00 3.91640000 3.91625000 3.91625000 3.92036000 3.92179973 0.00891152 138 1511481600 2017.11.24 00:00 3.91462000 3.90520000 3.90368000 3.91660000 3.92021880 0.00959508 34 1511485200 2017.11.24 01:00 3.90525000 3.91995000 3.90525000 3.92034000 3.92019320 0.00956882 238 1511488800 2017.11.24 02:00 3.91993000 3.92642000 3.91992000 3.92710000 3.92078623 0.00957718 551 1511492400 2017.11.24 03:00 3.92645000 3.92408000 3.92015000 3.92665000 3.92109992 0.00895469 1052 1511496000 2017.11.24 04:00 3.92414000 3.92065000 3.92053000 3.92702000 3.92105707 0.00704136 576 1511499600 2017.11.24 05:00 3.92069000 3.92568000 3.92022000 3.92749000 3.92149735 0.00649600 1497 1511503200 2017.11.24 06:00 3.92595000 3.92775000 3.92595000 3.92791000 3.92209284 0.00634085 284 1511506800 2017.11.24 07:00 3.92795000 3.93151000 3.92685000 3.93395000 3.92298971 0.00680162 796 1511510400 2017.11.24 08:00 3.93160000 3.93385000 3.93040000 3.93980000 3.92402403 0.00661317 776 1511514000 2017.11.24 09:00 3.93406000 3.93470000 3.92008000 3.93664000 3.92504079 0.00711405 2586 1511517600 2017.11.24 10:00 3.93501000 3.94322000 3.93115000 3.94395000 3.92677214 0.00869782 6959 1511521200 2017.11.24 11:00 3.94329000 3.94845000 3.93872000 3.94875000 3.92883670 0.01045926 5396 1511524800 2017.11.24 12:00 3.94832000 3.95300000 3.94759000 3.95448000 3.93113796 0.01228013 2775 1511528400 2017.11.24 13:00 3.95284000 3.94125000 3.94031000 3.95284000 3.93210102 0.01266568 3592 1511532000 2017.11.24 14:00 3.94117000 3.94152000 3.93595000 3.94242000 3.93299806 0.01283479 4124 1511535600 2017.11.24 15:00 3.94151000 3.93868000 3.93787000 3.94782000 3.93353920 0.01269522 4592 1511539200 2017.11.24 16:00 3.93867000 3.94230000 3.93635000 3.94330000 3.93437356 0.01265457 5454 1511542800 2017.11.24 17:00 3.94230000 3.93371000 3.92890000 3.94372000 3.93431036 0.01223087 7272 1511546400 2017.11.24 18:00 3.93360000 3.93958000 3.93273000 3.94210000 3.93481223 0.01171006 2584 1511550000 2017.11.24 19:00 3.93945000 3.94284000 3.93620000 3.94865000 3.93557678 0.01119728 5865 1511553600 2017.11.24 20:00 3.94275000 3.95283000 3.94258000 3.95295000 3.93721995 0.00975247 961 1511557200 2017.11.24 21:00 3.95282000 3.94772000 3.93250000 3.95694000 3.93821995 0.00928314 3817 1511560800 2017.11.24 22:00 3.94752000 3.93047000 3.92914000 3.95163000 3.93748186 0.00905426 4090 1511564400 2017.11.24 23:00 3.94145000 3.94484000 3.93775000 3.95186000 3.93818264 0.00862852 545 1511740800 2017.11.27 00:00 3.94250000 3.94269000 3.94168000 3.94335000 3.93861191 0.00767254 76 1511744400 2017.11.27 01:00 3.94270000 3.94854000 3.93970000 3.95449000 3.93955744 0.00720171 1896 1511748000 2017.11.27 02:00 3.94854000 3.94789000 3.94206000 3.94985000 3.94035102 0.00671945 621 1511751600 2017.11.27 03:00 3.94788000 3.94988000 3.94601000 3.94997000 3.94125854 0.00647947 311 1511755200 2017.11.27 04:00 3.94990000 3.94832000 3.94775000 3.95008000 3.94193106 0.00624552 268 1511758800 2017.11.27 05:00 3.94832000 3.94495000 3.94014000 3.94865000 3.94221858 0.00597190 449 1511762400 2017.11.27 06:00 3.94495000 3.94305000 3.94130000 3.94524000 3.94229776 0.00594578 501 1511766000 2017.11.27 07:00 3.94274000 3.94465000 3.94080000 3.94568000 3.94252178 0.00574916 532 1511769600 2017.11.27 08:00 3.94465000 3.93605000 3.93550000 3.94488000 3.94190542 0.00554395 1414 1511773200 2017.11.27 09:00 3.93615000 3.94785000 3.93615000 3.94978000 3.94247157 0.00557571 2707 1511776800 2017.11.27 10:00 3.94784000 3.93750000 3.93426000 3.94833000 3.94199809 0.00576274 6250 1511780400 2017.11.27 11:00 3.93751000 3.93760000 3.93519000 3.93842000 3.94157923 0.00589722 3399 1511784000 2017.11.27 12:00 3.93749000 3.91480000 3.91228000 3.93812000 3.93902882 0.00884178 5574 1511787600 2017.11.27 13:00 3.91490000 3.91890000 3.90880000 3.92185000 3.93711179 0.01041325 5551 1511791200 2017.11.27 14:00 3.91890000 3.91715000 3.91620000 3.92485000 3.93521067 0.01193187 3894 1511794800 2017.11.27 15:00 3.91725000 3.89090000 3.89060000 3.91725000 3.93099061 0.01653236 6112 1511798400 2017.11.27 16:00 3.89090000 3.90241000 3.89090000 3.90388000 3.92826864 0.01784668 6315 1511802000 2017.11.27 17:00 3.90240000 3.89390000 3.89370000 3.90658000 3.92499544 0.01986336 4936 1511805600 2017.11.27 18:00 3.89376000 3.89819000 3.88874000 3.90076000 3.92244254 0.02153182 4425 1511809200 2017.11.27 19:00 3.89795000 3.90231000 3.89790000 3.90254000 3.92052516 0.02202804 881 1511812800 2017.11.27 20:00 3.90231000 3.90733000 3.90177000 3.90753000 3.91926847 0.02205096 779 1511816400 2017.11.27 21:00 3.90732000 3.91110000 3.90675000 3.91154000 3.91849052 0.02135071 611 1511820000 2017.11.27 22:00 3.91095000 3.90519000 3.90475000 3.91120000 3.91722381 0.02082069 680 1511823600 2017.11.27 23:00 3.90519000 3.90500000 3.90445000 3.91002000 3.91605964 0.01990735 628 1511827200 2017.11.28 00:00 3.90152000 3.90401000 3.89515000 3.90645000 3.91491205 0.01891089 296 1511830800 2017.11.28 01:00 3.90402000 3.90485000 3.90356000 3.91005000 3.91395376 0.01791190 504 1511834400 2017.11.28 02:00 3.90485000 3.90567000 3.90358000 3.90988000 3.91316483 0.01682427 351 1511838000 2017.11.28 03:00 3.90565000 3.90580000 3.90549000 3.90590000 3.91246342 0.01534656 147 1511841600 2017.11.28 04:00 3.90579000 3.90889000 3.90549000 3.90962000 3.91212309 0.01440266 343 1511845200 2017.11.28 05:00 3.90887000 3.90803000 3.90728000 3.90987000 3.91173327 0.01192277 548 1511848800 2017.11.28 06:00 3.90803000 3.90766000 3.90724000 3.90938000 3.91134534 0.01032665 589 1511852400 2017.11.28 07:00 3.90766000 3.91335000 3.90717000 3.91367000 3.91153626 0.00862259 758 1511856000 2017.11.28 08:00 3.91332000 3.91740000 3.91227000 3.92413000 3.91209471 0.00903227 1647 1511859600 2017.11.28 09:00 3.91740000 3.91592000 3.90547000 3.91740000 3.91245903 0.00918625 3109 1511863200 2017.11.28 10:00 3.91598000 3.92168000 3.90966000 3.93257000 3.91333722 0.00994041 6870 1511866800 2017.11.28 11:00 3.92159000 3.92910000 3.92068000 3.93354000 3.91483843 0.01015738 6066 1511870400 2017.11.28 12:00 3.92910000 3.93299000 3.92742000 3.93691000 3.91656715 0.01148573 5509 1511874000 2017.11.28 13:00 3.93304000 3.93080000 3.92635000 3.93884000 3.91792266 0.01145516 4765 1511877600 2017.11.28 14:00 3.93080000 3.92577000 3.92468000 3.93105000 3.91867003 0.01106953 3181 1511881200 2017.11.28 15:00 3.92585000 3.92655000 3.91780000 3.93420000 3.91942050 0.01092233 9058 1511884800 2017.11.28 16:00 3.92683000 3.95011000 3.92545000 3.95290000 3.92234331 0.01359167 8653 1511888400 2017.11.28 17:00 3.95019000 3.95990000 3.94995000 3.97320000 3.92592014 0.01691521 10271 1511892000 2017.11.28 18:00 3.95995000 3.95838000 3.95185000 3.96124000 3.92901155 0.01880506 4387 1511895600 2017.11.28 19:00 3.95825000 3.95775000 3.95312000 3.96229000 3.93174855 0.01999400 2004 1511899200 2017.11.28 20:00 3.95766000 3.96485000 3.95339000 3.96496000 3.93490107 0.02131277 4799 1511902800 2017.11.28 21:00 3.96481000 3.96505000 3.96094000 3.96805000 3.93777239 0.02212004 2530 1511906400 2017.11.28 22:00 3.96505000 3.96167000 3.96130000 3.96540000 3.94004836 0.02220024 809 1511910000 2017.11.28 23:00 3.96288000 3.96190000 3.96072000 3.96395000 3.94212947 0.02190268 483 1511913600 2017.11.29 00:00 3.96145000 3.96242000 3.95912000 3.96355000 3.94406190 0.02150776 84 1511917200 2017.11.29 01:00 3.96250000 3.96420000 3.96230000 3.96435000 3.94597981 0.02078318 386 1511920800 2017.11.29 02:00 3.96396000 3.96408000 3.96356000 3.96706000 3.94770364 0.01959672 106 1511924400 2017.11.29 03:00 3.96413000 3.96520000 3.96295000 3.96653000 3.94936996 0.01860547 583 1511928000 2017.11.29 04:00 3.96520000 3.96488000 3.96362000 3.96645000 3.95084711 0.01760369 343 1511931600 2017.11.29 05:00 3.96487000 3.96404000 3.96365000 3.96581000 3.95210357 0.01604274 267 1511935200 2017.11.29 06:00 3.96403000 3.96858000 3.96365000 3.96887000 3.95367276 0.01488131 829 1511938800 2017.11.29 07:00 3.96859000 3.96831000 3.96704000 3.97295000 3.95506678 0.01406371 1538 1511942400 2017.11.29 08:00 3.96831000 3.95580000 3.95235000 3.96915000 3.95513661 0.01315975 2417 1511946000 2017.11.29 09:00 3.95550000 3.94945000 3.94548000 3.95739000 3.95459503 0.01218675 2847 1511949600 2017.11.29 10:00 3.94951000 3.95220000 3.94415000 3.95344000 3.95436693 0.01046148 4453 1511953200 2017.11.29 11:00 3.95216000 3.95335000 3.94593000 3.95456000 3.95427008 0.00848664 3854 1511956800 2017.11.29 12:00 3.95335000 3.95625000 3.95215000 3.95705000 3.95445864 0.00829965 2661 1511960400 2017.11.29 13:00 3.95628000 3.95928000 3.95489000 3.96144000 3.95491782 0.00792956 2784 1511964000 2017.11.29 14:00 3.95930000 3.95810000 3.95630000 3.95960000 3.95522088 0.00769871 2294 1511967600 2017.11.29 15:00 3.95810000 3.96374000 3.95512000 3.97083000 3.95603223 0.00732037 6099 1511971200 2017.11.29 16:00 3.96373000 3.96296000 3.95860000 3.96767000 3.95669202 0.00677374 5032 1511974800 2017.11.29 17:00 3.96292000 3.96279000 3.96049000 3.96874000 3.95727278 0.00629523 5967 1511978400 2017.11.29 18:00 3.96273000 3.95370000 3.94880000 3.97165000 3.95693251 0.00645409 5483 1511982000 2017.11.29 19:00 3.95370000 3.96048000 3.95130000 3.96641000 3.95727037 0.00622581 2064 1511985600 2017.11.29 20:00 3.96034000 3.96171000 3.95982000 3.96480000 3.95769319 0.00599216 1482 1511989200 2017.11.29 21:00 3.96171000 3.95810000 3.95557000 3.96285000 3.95773193 0.00579728 2683 1511992800 2017.11.29 22:00 3.95788000 3.95755000 3.95626000 3.95961000 3.95771461 0.00562743 816 1511996400 2017.11.29 23:00 3.95769000 3.95715000 3.95485000 3.96284000 3.95766084 0.00539155 1341 1512000000 2017.11.30 00:00 3.95785000 3.95205000 3.94666000 3.95786000 3.95712647 0.00543306 69 1512003600 2017.11.30 01:00 3.95228000 3.95600000 3.95125000 3.95600000 3.95701919 0.00524134 114 1512007200 2017.11.30 02:00 3.95600000 3.95645000 3.95595000 3.95925000 3.95696498 0.00457053 100 1512010800 2017.11.30 03:00 3.95625000 3.95885000 3.95570000 3.95895000 3.95714450 0.00381373 79 1512014400 2017.11.30 04:00 3.95815000 3.95642000 3.95500000 3.95885000 3.95707550 0.00380928 459 1512018000 2017.11.30 05:00 3.95644000 3.95630000 3.95599000 3.95660000 3.95700165 0.00342444 111 1512021600 2017.11.30 06:00 3.95620000 3.95630000 3.95610000 3.95700000 3.95693482 0.00327414 86 1512025200 2017.11.30 07:00 3.95640000 3.95495000 3.95398000 3.95640000 3.95674579 0.00327054 274 1512028800 2017.11.30 08:00 3.95480000 3.94322000 3.94130000 3.95500000 3.95545762 0.00478869 1485 1512032400 2017.11.30 09:00 3.94322000 3.94075000 3.93913000 3.95119000 3.95405690 0.00612851 2937 1512036000 2017.11.30 10:00 3.94075000 3.94305000 3.93436000 3.94701000 3.95300862 0.00686931 6574 1512039600 2017.11.30 11:00 3.94305000 3.94490000 3.94214000 3.94920000 3.95223637 0.00692104 3533 1512043200 2017.11.30 12:00 3.94496000 3.94404000 3.94278000 3.94875000 3.95145576 0.00696159 3526 1512046800 2017.11.30 13:00 3.94405000 3.94009000 3.93815000 3.94465000 3.95037331 0.00722183 3828 1512050400 2017.11.30 14:00 3.94009000 3.93462000 3.93440000 3.94207000 3.94887299 0.00837190 3885 1512054000 2017.11.30 15:00 3.93484000 3.94282000 3.93102000 3.94425000 3.94829652 0.00822796 4578 1512057600 2017.11.30 16:00 3.94282000 3.92378000 3.92130000 3.94282000 3.94596161 0.00984296 5967 1512061200 2017.11.30 17:00 3.92381000 3.90503000 3.90371000 3.92382000 3.94206336 0.01380095 7420 1512064800 2017.11.30 18:00 3.90582000 3.92785000 3.90475000 3.94580000 3.94070971 0.01405809 6579 1512068400 2017.11.30 19:00 3.92835000 3.92445000 3.92078000 3.93235000 3.93916117 0.01439178 2997 1512072000 2017.11.30 20:00 3.92443000 3.92725000 3.92327000 3.93060000 3.93802677 0.01460520 2678 1512075600 2017.11.30 21:00 3.92695000 3.92755000 3.92051000 3.92972000 3.93702898 0.01443768 1343 1512079200 2017.11.30 22:00 3.92755000 3.91685000 3.91385000 3.92755000 3.93510717 0.01480256 1606 1512082800 2017.11.30 23:00 3.91685000 3.91640000 3.91415000 3.92005000 3.93332554 0.01469567 1628 1512086400 2017.12.01 00:00 3.91500000 3.91300000 3.90924000 3.91570000 3.93138977 0.01472852 93 1512090000 2017.12.01 01:00 3.91365000 3.91640000 3.91308000 3.91756000 3.92996218 0.01419117 1318 1512093600 2017.12.01 02:00 3.91650000 3.91781000 3.91375000 3.92168000 3.92880483 0.01326924 415 1512097200 2017.12.01 03:00 3.91779000 3.91920000 3.91779000 3.92150000 3.92789008 0.01211198 135 1512100800 2017.12.01 04:00 3.91920000 3.92218000 3.91865000 3.92392000 3.92734626 0.01167663 890 1512104400 2017.12.01 05:00 3.92220000 3.92116000 3.92011000 3.92375000 3.92675710 0.01133718 526 1512108000 2017.12.01 06:00 3.92116000 3.92082000 3.91910000 3.92121000 3.92619166 0.01075660 953 1512111600 2017.12.01 07:00 3.92072000 3.92265000 3.92036000 3.92801000 3.92585436 0.00987927 2184 1512115200 2017.12.01 08:00 3.92265000 3.93310000 3.91891000 3.93713000 3.92654442 0.00933846 2637 1512118800 2017.12.01 09:00 3.93325000 3.94196000 3.93310000 3.94325000 3.92801257 0.01001464 2536 1512122400 2017.12.01 10:00 3.94201000 3.93585000 3.93189000 3.94392000 3.92875899 0.01039322 5759 1512126000 2017.12.01 11:00 3.93580000 3.94361000 3.93275000 3.94363000 3.93017337 0.01118312 4047 1512129600 2017.12.01 12:00 3.94361000 3.94558000 3.94135000 3.94700000 3.93164067 0.01234553 3367 1512133200 2017.12.01 13:00 3.94559000 3.92816000 3.92699000 3.94612000 3.93130918 0.01067906 3550 1512136800 2017.12.01 14:00 3.92816000 3.92651000 3.92500000 3.93420000 3.93085211 0.01048683 4206 1512140400 2017.12.01 15:00 3.92652000 3.92971000 3.92353000 3.93207000 3.93074334 0.01034448 5201 1512144000 2017.12.01 16:00 3.92968000 3.92610000 3.91984000 3.93161000 3.93030112 0.01018233 6600 1512147600 2017.12.01 17:00 3.92621000 3.92850000 3.92183000 3.93113000 3.93012958 0.01010508 8457 1512151200 2017.12.01 18:00 3.92851000 3.91670000 3.91031000 3.92945000 3.92885057 0.00969928 6785 1512154800 2017.12.01 19:00 3.91670000 3.91536000 3.91165000 3.92390000 3.92756576 0.00950321 4381 1512158400 2017.12.01 20:00 3.91535000 3.91010000 3.91002000 3.91637000 3.92590235 0.00963101 3185 1512162000 2017.12.01 21:00 3.90988000 3.91265000 3.90985000 3.92015000 3.92464022 0.00992841 1865 1512165600 2017.12.01 22:00 3.91265000 3.91269000 3.91198000 3.91354000 3.92350211 0.01034061 850 1512169200 2017.12.01 23:00 3.91269000 3.91042000 3.90948000 3.91407000 3.92225619 0.01096902 376 1512345600 2017.12.04 00:00 3.91202000 3.92644000 3.91200000 3.93011000 3.92265465 0.01090160 1267 1512349200 2017.12.04 01:00 3.92643000 3.92485000 3.91450000 3.92643000 3.92286373 0.01085317 1161 1512352800 2017.12.04 02:00 3.92485000 3.91832000 3.91673000 3.92645000 3.92243099 0.01100234 2287 1512356400 2017.12.04 03:00 3.91842000 3.91625000 3.91590000 3.92045000 3.92184233 0.01124717 1155 1512360000 2017.12.04 04:00 3.91625000 3.92468000 3.91553000 3.92677000 3.92211258 0.01091244 552 1512363600 2017.12.04 05:00 3.92469000 3.92513000 3.92450000 3.92707000 3.92239996 0.00994520 419 1512367200 2017.12.04 06:00 3.92514000 3.92750000 3.92511000 3.92800000 3.92288567 0.00950608 964 1512370800 2017.12.04 07:00 3.92736000 3.93365000 3.92707000 3.93428000 3.92391085 0.00869325 954 1512374400 2017.12.04 08:00 3.93385000 3.94074000 3.93094000 3.94165000 3.92551362 0.00852248 1971 1512378000 2017.12.04 09:00 3.94062000 3.92750000 3.92618000 3.94488000 3.92570280 0.00857810 3385 1512381600 2017.12.04 10:00 3.92753000 3.91835000 3.91744000 3.93317000 3.92500254 0.00848256 5249 1512385200 2017.12.04 11:00 3.91829000 3.92375000 3.91780000 3.92375000 3.92488325 0.00837964 2272 1512388800 2017.12.04 12:00 3.92375000 3.92250000 3.92039000 3.92810000 3.92465627 0.00831156 2246 1512392400 2017.12.04 13:00 3.92245000 3.90225000 3.90094000 3.92282000 3.92252234 0.00895681 3942 1512396000 2017.12.04 14:00 3.90225000 3.90509000 3.90110000 3.91004000 3.92086212 0.00937066 3422 1512399600 2017.12.04 15:00 3.90498000 3.89762000 3.89347000 3.90521000 3.91864858 0.01049131 6298 1512403200 2017.12.04 16:00 3.89762000 3.89096000 3.89096000 3.90015000 3.91601157 0.01219152 5950 1512406800 2017.12.04 17:00 3.89144000 3.89215000 3.88330000 3.89473000 3.91373904 0.01365227 7924 1512410400 2017.12.04 18:00 3.89215000 3.87975000 3.87626000 3.89215000 3.91050199 0.01628778 4510 1512414000 2017.12.04 19:00 3.87975000 3.86525000 3.86405000 3.88120000 3.90619228 0.02022276 2076 1512417600 2017.12.04 20:00 3.86535000 3.87230000 3.86210000 3.87321000 3.90296444 0.02199247 1577 1512421200 2017.12.04 21:00 3.87200000 3.87187000 3.86491000 3.87325000 3.90000307 0.02335289 2061 1512424800 2017.12.04 22:00 3.87189000 3.87480000 3.86875000 3.87528000 3.89760277 0.02435145 873 1512428400 2017.12.04 23:00 3.87480000 3.87030000 3.86944000 3.87610000 3.89500251 0.02548147 713 1512432000 2017.12.05 00:00 3.87235000 3.87445000 3.86279000 3.87795000 3.89304513 0.02555186 1521 1512435600 2017.12.05 01:00 3.87445000 3.87472000 3.86715000 3.87546000 3.89129988 0.02528867 640 1512439200 2017.12.05 02:00 3.87471000 3.87647000 3.87470000 3.87685000 3.88988751 0.02448431 307 1512442800 2017.12.05 03:00 3.87649000 3.87691000 3.87575000 3.87728000 3.88865156 0.02282729 315 1512446400 2017.12.05 04:00 3.87690000 3.87634000 3.86900000 3.87710000 3.88747903 0.01991879 483 1512450000 2017.12.05 05:00 3.87644000 3.87750000 3.87636000 3.87760000 3.88652864 0.01794332 246 1512453600 2017.12.05 06:00 3.87755000 3.87828000 3.87750000 3.87852000 3.88574306 0.01652895 341 1512457200 2017.12.05 07:00 3.87829000 3.87406000 3.86546000 3.87913000 3.88463039 0.01422051 1724 1512460800 2017.12.05 08:00 3.87405000 3.85875000 3.85875000 3.87440000 3.88216559 0.01203110 2724 1512464400 2017.12.05 09:00 3.85860000 3.86160000 3.84048000 3.86160000 3.88020696 0.01145088 5147 1512468000 2017.12.05 10:00 3.86160000 3.86542000 3.85287000 3.86575000 3.87879868 0.00998762 5263 1512471600 2017.12.05 11:00 3.86543000 3.87450000 3.86168000 3.87631000 3.87838928 0.00891426 3540 1512475200 2017.12.05 12:00 3.87476000 3.86633000 3.86623000 3.87578000 3.87724078 0.00824470 1935 1512478800 2017.12.05 13:00 3.86638000 3.86517000 3.85894000 3.86703000 3.87609118 0.00726751 1984 1512482400 2017.12.05 14:00 3.86521000 3.87049000 3.86431000 3.87343000 3.87555773 0.00699019 1727 1512486000 2017.12.05 15:00 3.87052000 3.86884000 3.85920000 3.87052000 3.87491795 0.00640049 2579 1512489600 2017.12.05 16:00 3.86879000 3.86414000 3.86011000 3.87429000 3.87389148 0.00628798 2943 1512493200 2017.12.05 17:00 3.86404000 3.84546000 3.84493000 3.86705000 3.87118372 0.00803295 4046 1512496800 2017.12.05 18:00 3.84546000 3.84103000 3.84084000 3.84791000 3.86831194 0.00997578 3453 1512500400 2017.12.05 19:00 3.84081000 3.84480000 3.83886000 3.84523000 3.86607270 0.01118197 1730 1512504000 2017.12.05 20:00 3.84480000 3.84261000 3.84199000 3.84665000 3.86383816 0.01224809 1303 1512507600 2017.12.05 21:00 3.84262000 3.84856000 3.84118000 3.84865000 3.86238310 0.01256804 1407 1512511200 2017.12.05 22:00 3.84845000 3.84299000 3.84265000 3.85045000 3.86053614 0.01302047 767 1512514800 2017.12.05 23:00 3.84313000 3.83962000 3.83905000 3.84556000 3.85854412 0.01345833 1227 1512518400 2017.12.06 00:00 3.83885000 3.83893000 3.83865000 3.84050000 3.85667611 0.01369965 111 1512522000 2017.12.06 01:00 3.83779000 3.84065000 3.83766000 3.84085000 3.85514981 0.01345261 958 1512525600 2017.12.06 02:00 3.84065000 3.84305000 3.83876000 3.84401000 3.85399745 0.01273498 719 1512529200 2017.12.06 03:00 3.84305000 3.84134000 3.84039000 3.84325000 3.85279198 0.01223231 410 1512532800 2017.12.06 04:00 3.84165000 3.84165000 3.84114000 3.84215000 3.85173084 0.01242050 319 1512536400 2017.12.06 05:00 3.84165000 3.83965000 3.83965000 3.84222000 3.85058028 0.01252756 547 1512540000 2017.12.06 06:00 3.83978000 3.84086000 3.83925000 3.84225000 3.84965454 0.01226775 1874 1512543600 2017.12.06 07:00 3.84069000 3.84934000 3.84054000 3.85305000 3.84962459 0.01093554 1861 1512547200 2017.12.06 08:00 3.84895000 3.85711000 3.84863000 3.85830000 3.85033748 0.01052665 1698 1512550800 2017.12.06 09:00 3.85711000 3.85572000 3.85322000 3.86285000 3.85085010 0.01020196 2146 1512554400 2017.12.06 10:00 3.85567000 3.85541000 3.84629000 3.85701000 3.85128438 0.00944931 2877 1512558000 2017.12.06 11:00 3.85535000 3.85602000 3.84848000 3.85705000 3.85173539 0.00892007 2141 1512561600 2017.12.06 12:00 3.85585000 3.85736000 3.85110000 3.86220000 3.85227107 0.00893149 1759 1512565200 2017.12.06 13:00 3.85736000 3.85426000 3.85349000 3.86200000 3.85246049 0.00893610 2639 1512568800 2017.12.06 14:00 3.85369000 3.84791000 3.84664000 3.85914000 3.85202711 0.00834971 2268 1512572400 2017.12.06 15:00 3.84795000 3.85020000 3.84375000 3.85276000 3.85185310 0.00810001 2906 1512576000 2017.12.06 16:00 3.85024000 3.84714000 3.84568000 3.85385000 3.85140423 0.00765784 3622 1512579600 2017.12.06 17:00 3.84703000 3.85402000 3.84540000 3.86095000 3.85165335 0.00777863 3385 1512583200 2017.12.06 18:00 3.85398000 3.85430000 3.85225000 3.86325000 3.85190541 0.00767434 1972 1512586800 2017.12.06 19:00 3.85425000 3.85670000 3.85120000 3.86067000 3.85236204 0.00743547 4103 1512590400 2017.12.06 20:00 3.85670000 3.85405000 3.85105000 3.85729000 3.85252280 0.00687352 1508 1512594000 2017.12.06 21:00 3.85410000 3.85265000 3.85040000 3.85595000 3.85253491 0.00634418 2370 1512597600 2017.12.06 22:00 3.85265000 3.85135000 3.84835000 3.85425000 3.85242207 0.00595429 773 1512601200 2017.12.06 23:00 3.85130000 3.84985000 3.84960000 3.85265000 3.85217711 0.00539843 312 1512604800 2017.12.07 00:00 3.84640000 3.84965000 3.84585000 3.85005000 3.85193643 0.00487224 164 1512608400 2017.12.07 01:00 3.84970000 3.85030000 3.84785000 3.85050000 3.85178058 0.00405394 102 1512612000 2017.12.07 02:00 3.84925000 3.85015000 3.84695000 3.85085000 3.85162529 0.00330245 124 1512615600 2017.12.07 03:00 3.85040000 3.85045000 3.84755000 3.85160000 3.85151335 0.00331269 354 1512619200 2017.12.07 04:00 3.85040000 3.85330000 3.84780000 3.85340000 3.85168351 0.00304091 631 1512622800 2017.12.07 05:00 3.85335000 3.85215000 3.84855000 3.85370000 3.85172794 0.00289571 470 1512626400 2017.12.07 06:00 3.85215000 3.85235000 3.85135000 3.85330000 3.85178718 0.00277006 617 1512630000 2017.12.07 07:00 3.85225000 3.85495000 3.84875000 3.85595000 3.85208840 0.00267339 1394 1512633600 2017.12.07 08:00 3.85485000 3.85755000 3.85485000 3.86265000 3.85260856 0.00272780 1583 1512637200 2017.12.07 09:00 3.85755000 3.86112000 3.85440000 3.86451000 3.85341917 0.00342761 2272 1512640800 2017.12.07 10:00 3.86112000 3.86870000 3.86090000 3.87133000 3.85487449 0.00486348 2791 1512644400 2017.12.07 11:00 3.86875000 3.86805000 3.86448000 3.87059000 3.85612930 0.00582307 2255 1512648000 2017.12.07 12:00 3.86805000 3.86004000 3.85877000 3.86807000 3.85650174 0.00561692 1793 1512651600 2017.12.07 13:00 3.86008000 3.86609000 3.86005000 3.86868000 3.85741491 0.00617734 2069 1512655200 2017.12.07 14:00 3.86611000 3.86595000 3.86277000 3.86789000 3.85822778 0.00662109 2472 1512658800 2017.12.07 15:00 3.86595000 3.86120000 3.86116000 3.87020000 3.85851085 0.00672495 2791 1512662400 2017.12.07 16:00 3.86120000 3.86605000 3.86118000 3.87225000 3.85922886 0.00704419 4334 1512666000 2017.12.07 17:00 3.86610000 3.85661000 3.85411000 3.86815000 3.85897945 0.00684807 2820 1512669600 2017.12.07 18:00 3.85660000 3.85545000 3.84997000 3.86238000 3.85864331 0.00661253 4023 1512673200 2017.12.07 19:00 3.85545000 3.85545000 3.85444000 3.85991000 3.85833918 0.00631945 4240 1512676800 2017.12.07 20:00 3.85550000 3.85624000 3.85185000 3.85767000 3.85813926 0.00602727 2018 1512680400 2017.12.07 21:00 3.85626000 3.86300000 3.85610000 3.86305000 3.85860219 0.00583887 1973 1512684000 2017.12.07 22:00 3.86290000 3.86365000 3.86175000 3.86675000 3.85908293 0.00558943 1148 1512687600 2017.12.07 23:00 3.86295000 3.86081000 3.86081000 3.86440000 3.85924742 0.00523556 395 1512691200 2017.12.08 00:00 3.85905000 3.85994000 3.85604000 3.85996000 3.85931338 0.00505334 144 1512694800 2017.12.08 01:00 3.86000000 3.86180000 3.85935000 3.86314000 3.85955020 0.00475976 2403 1512698400 2017.12.08 02:00 3.86180000 3.86355000 3.86005000 3.86547000 3.85993113 0.00443480 2458 1512702000 2017.12.08 03:00 3.86359000 3.86630000 3.86035000 3.86690000 3.86053769 0.00429672 502 1512705600 2017.12.08 04:00 3.86635000 3.86650000 3.86630000 3.86815000 3.86110553 0.00425271 333 1512709200 2017.12.08 05:00 3.86655000 3.86640000 3.86495000 3.86685000 3.86160976 0.00427145 300 1512712800 2017.12.08 06:00 3.86635000 3.86585000 3.86475000 3.86645000 3.86201360 0.00401472 233 1512716400 2017.12.08 07:00 3.86565000 3.86805000 3.86542000 3.87035000 3.86258849 0.00399384 804 1512720000 2017.12.08 08:00 3.86792000 3.86935000 3.86629000 3.87220000 3.86323244 0.00423201 1540 1512723600 2017.12.08 09:00 3.86940000 3.86399000 3.85964000 3.87045000 3.86330459 0.00419487 4670 1512727200 2017.12.08 10:00 3.86423000 3.86340000 3.85790000 3.86759000 3.86331368 0.00415439 3770 1512730800 2017.12.08 11:00 3.86335000 3.86280000 3.86021000 3.86635000 3.86326476 0.00412273 1506 1512734400 2017.12.08 12:00 3.86285000 3.85285000 3.85152000 3.86285000 3.86227288 0.00455023 2198 1512738000 2017.12.08 13:00 3.85290000 3.84662000 3.84561000 3.85525000 3.86078213 0.00561854 2719 1512741600 2017.12.08 14:00 3.84670000 3.84575000 3.84205000 3.84845000 3.85935049 0.00666688 2672 1512745200 2017.12.08 15:00 3.84580000 3.82856000 3.82665000 3.84755000 3.85641807 0.01010702 5718 1512748800 2017.12.08 16:00 3.82852000 3.83490000 3.82735000 3.83972000 3.85436873 0.01178425 4287 1512752400 2017.12.08 17:00 3.83476000 3.83690000 3.83290000 3.84185000 3.85270504 0.01277695 3681 1512756000 2017.12.08 18:00 3.83685000 3.83875000 3.83205000 3.84442000 3.85137599 0.01333907 4167 1512759600 2017.12.08 19:00 3.83868000 3.83608000 3.83275000 3.83891000 3.84991923 0.01405767 890 1512763200 2017.12.08 20:00 3.83583000 3.83235000 3.83200000 3.83676000 3.84824597 0.01493116 1066 1512766800 2017.12.08 21:00 3.83240000 3.83757000 3.83240000 3.83816000 3.84722921 0.01512559 1226 1512770400 2017.12.08 22:00 3.83755000 3.83795000 3.83655000 3.83825000 3.84634547 0.01507638 542 1512774000 2017.12.08 23:00 3.83795000 3.83285000 3.83211000 3.83945000 3.84506019 0.01503098 782 1512950400 2017.12.11 00:00 3.83377000 3.83505000 3.83365000 3.83505000 3.84410684 0.01463188 35 1512954000 2017.12.11 01:00 3.83500000 3.83500000 3.83500000 3.83575000 3.84323952 0.01406507 74 1512957600 2017.12.11 02:00 3.83500000 3.83490000 3.83425000 3.83561000 3.84244528 0.01336662 600 1512961200 2017.12.11 03:00 3.83438000 3.83320000 3.83315000 3.83570000 3.84156478 0.01232106 145 1512964800 2017.12.11 04:00 3.83320000 3.83347000 3.83312000 3.83373000 3.84079385 0.01079046 173 1512968400 2017.12.11 05:00 3.83351000 3.83221000 3.83185000 3.83425000 3.83997634 0.00958450 767 1512972000 2017.12.11 06:00 3.83220000 3.83082000 3.83069000 3.83330000 3.83910431 0.00811240 1072 1512975600 2017.12.11 07:00 3.83079000 3.82905000 3.82610000 3.83123000 3.83814675 0.00618268 516 1512979200 2017.12.11 08:00 3.82910000 3.82580000 3.82525000 3.83165000 3.83697087 0.00536280 1925 1512982800 2017.12.11 09:00 3.82605000 3.83235000 3.82311000 3.83295000 3.83653079 0.00478594 2038 1512986400 2017.12.11 10:00 3.83210000 3.83440000 3.82537000 3.83554000 3.83632786 0.00421158 1721 1512990000 2017.12.11 11:00 3.83440000 3.82888000 3.82871000 3.83795000 3.83561854 0.00376315 1765 1512993600 2017.12.11 12:00 3.82890000 3.83285000 3.82700000 3.83395000 3.83535487 0.00367184 1754 1512997200 2017.12.11 13:00 3.83280000 3.83243000 3.82913000 3.83365000 3.83507631 0.00356686 1661 1513000800 2017.12.11 14:00 3.83231000 3.82405000 3.81990000 3.83280000 3.83402618 0.00373508 2220 1513004400 2017.12.11 15:00 3.82395000 3.82855000 3.82025000 3.82920000 3.83350464 0.00368679 2368 1513008000 2017.12.11 16:00 3.82858000 3.82100000 3.81926000 3.82910000 3.83231372 0.00427447 1705 1513011600 2017.12.11 17:00 3.82095000 3.81881000 3.81814000 3.82330000 3.83102765 0.00484371 2150 1513015200 2017.12.11 18:00 3.81877000 3.81825000 3.81680000 3.82294000 3.82981074 0.00524108 1886 1513018800 2017.12.11 19:00 3.81830000 3.82740000 3.81825000 3.83081000 3.82958114 0.00521273 1831 1513022400 2017.12.11 20:00 3.82740000 3.82890000 3.82665000 3.83130000 3.82951627 0.00506401 1190 1513026000 2017.12.11 21:00 3.82880000 3.82960000 3.82825000 3.83005000 3.82952424 0.00491444 775 1513029600 2017.12.11 22:00 3.82960000 3.83530000 3.82820000 3.83645000 3.83007432 0.00503999 819 1513033200 2017.12.11 23:00 3.83520000 3.83440000 3.83420000 3.83875000 3.83048629 0.00519273 651 1513036800 2017.12.12 00:00 3.83340000 3.83015000 3.82680000 3.83340000 3.83045426 0.00513959 52 1513040400 2017.12.12 01:00 3.83042000 3.83205000 3.82895000 3.83377000 3.83060623 0.00518932 119 1513044000 2017.12.12 02:00 3.83105000 3.83630000 3.83105000 3.83640000 3.83114850 0.00552771 256 1513047600 2017.12.12 03:00 3.83630000 3.83483000 3.83472000 3.83630000 3.83149912 0.00569401 138 1513051200 2017.12.12 04:00 3.83483000 3.83706000 3.83226000 3.83850000 3.83202873 0.00586016 1316 1513054800 2017.12.12 05:00 3.83709000 3.83755000 3.83540000 3.83765000 3.83255456 0.00617458 260 1513058400 2017.12.12 06:00 3.83750000 3.83775000 3.83551000 3.83840000 3.83304936 0.00646339 542 1513062000 2017.12.12 07:00 3.83785000 3.83735000 3.83210000 3.83790000 3.83345895 0.00662567 575 1513065600 2017.12.12 08:00 3.83775000 3.84025000 3.83690000 3.84177000 3.83410572 0.00704683 1018 1513069200 2017.12.12 09:00 3.84035000 3.83165000 3.83163000 3.84080000 3.83387184 0.00696053 2050 1513072800 2017.12.12 10:00 3.83155000 3.83224000 3.82804000 3.83630000 3.83371642 0.00656020 2344 1513076400 2017.12.12 11:00 3.83228000 3.82969000 3.82250000 3.83345000 3.83333296 0.00640154 2091 1513080000 2017.12.12 12:00 3.82969000 3.82485000 3.82463000 3.82980000 3.83252506 0.00591756 1907 1513083600 2017.12.12 13:00 3.82485000 3.83010000 3.82317000 3.83015000 3.83229410 0.00508411 2434 1513087200 2017.12.12 14:00 3.83005000 3.82715000 3.82645000 3.83265000 3.83180418 0.00423970 1671 1513090800 2017.12.12 15:00 3.82720000 3.82920000 3.82630000 3.83160000 3.83155617 0.00423190 2511 1513094400 2017.12.12 16:00 3.82960000 3.83675000 3.82910000 3.83755000 3.83205082 0.00418480 2263 1513098000 2017.12.12 17:00 3.83669000 3.84910000 3.83410000 3.85812000 3.83367455 0.00523914 3915 1513101600 2017.12.12 18:00 3.84920000 3.84690000 3.84615000 3.85220000 3.83493412 0.00590754 1390 1513105200 2017.12.12 19:00 3.84675000 3.84720000 3.84391000 3.85005000 3.83610229 0.00653219 1785 1513108800 2017.12.12 20:00 3.84725000 3.84760000 3.84543000 3.84855000 3.83719731 0.00695134 1471 1513112400 2017.12.12 21:00 3.84760000 3.84430000 3.84310000 3.84905000 3.83787376 0.00709864 1680 1513116000 2017.12.12 22:00 3.84430000 3.84530000 3.84380000 3.84580000 3.83858102 0.00736737 393 1513119600 2017.12.12 23:00 3.84540000 3.84609000 3.84425000 3.84609000 3.83929616 0.00760747 353 1513123200 2017.12.13 00:00 3.84615000 3.84569000 3.84432000 3.84670000 3.83990510 0.00782358 84 1513126800 2017.12.13 01:00 3.84566000 3.84542000 3.84535000 3.84610000 3.84043033 0.00799770 74 1513130400 2017.12.13 02:00 3.84544000 3.84425000 3.84173000 3.84575000 3.84079411 0.00809118 290 1513134000 2017.12.13 03:00 3.84425000 3.84490000 3.84415000 3.84555000 3.84118514 0.00818141 234 1513137600 2017.12.13 04:00 3.84495000 3.84425000 3.84405000 3.84520000 3.84147703 0.00826763 2355 1513141200 2017.12.13 05:00 3.84425000 3.84115000 3.83975000 3.84465000 3.84144589 0.00796531 651 1513144800 2017.12.13 06:00 3.84120000 3.84265000 3.84115000 3.84300000 3.84156057 0.00771247 175 1513148400 2017.12.13 07:00 3.84270000 3.83880000 3.83611000 3.84295000 3.84129765 0.00725503 1372 1513152000 2017.12.13 08:00 3.83880000 3.83935000 3.83580000 3.84255000 3.84111216 0.00628668 1041 1513155600 2017.12.13 09:00 3.83965000 3.83885000 3.83720000 3.84190000 3.84089672 0.00585230 1135 1513159200 2017.12.13 10:00 3.83885000 3.84366000 3.83430000 3.84372000 3.84115989 0.00490995 1741 1513162800 2017.12.13 11:00 3.84368000 3.84332000 3.84050000 3.84807000 3.84136561 0.00401929 1622 1513166400 2017.12.13 12:00 3.84341000 3.84257000 3.84089000 3.84670000 3.84148032 0.00381515 1264 1513170000 2017.12.13 13:00 3.84259000 3.84600000 3.84050000 3.84766000 3.84191076 0.00328104 1692 1513173600 2017.12.13 14:00 3.84600000 3.85030000 3.84600000 3.85440000 3.84270974 0.00319493 2065 1513177200 2017.12.13 15:00 3.85035000 3.84631000 3.84235000 3.86355000 3.84305262 0.00300903 4211 1513180800 2017.12.13 16:00 3.84641000 3.85041000 3.83867000 3.85101000 3.84375332 0.00310484 3080 1513184400 2017.12.13 17:00 3.85045000 3.82847000 3.82594000 3.85045000 3.84229777 0.00472825 2800 1513188000 2017.12.13 18:00 3.82844000 3.83225000 3.82707000 3.83483000 3.84134084 0.00535771 3380 1513191600 2017.12.13 19:00 3.83225000 3.82755000 3.82685000 3.83270000 3.84002743 0.00632753 3571 1513195200 2017.12.13 20:00 3.82750000 3.82250000 3.82236000 3.83165000 3.83835815 0.00765854 2361 1513198800 2017.12.13 21:00 3.82250000 3.81255000 3.81219000 3.82922000 3.83590023 0.00993386 7757 1513202400 2017.12.13 22:00 3.81255000 3.81180000 3.81170000 3.82160000 3.83360497 0.01167506 2003 1513206000 2017.12.13 23:00 3.81190000 3.81058000 3.81056000 3.81435000 3.83141211 0.01304926 535 1513209600 2017.12.14 00:00 3.81020000 3.81195000 3.80457000 3.81730000 3.82955858 0.01393555 376 1513213200 2017.12.14 01:00 3.81210000 3.81327000 3.81095000 3.81493000 3.82800729 0.01458653 449 1513216800 2017.12.14 02:00 3.81327000 3.81400000 3.81245000 3.81430000 3.82667326 0.01490705 465 1513220400 2017.12.14 03:00 3.81400000 3.81245000 3.81155000 3.81405000 3.82531866 0.01534855 347 1513224000 2017.12.14 04:00 3.81260000 3.81155000 3.81111000 3.81280000 3.82400736 0.01566270 500 1513227600 2017.12.14 05:00 3.81160000 3.81130000 3.81080000 3.81250000 3.82279714 0.01585638 261 1513231200 2017.12.14 06:00 3.81125000 3.81228000 3.81045000 3.81305000 3.82179550 0.01554836 369 1513234800 2017.12.14 07:00 3.81227000 3.81828000 3.81105000 3.81893000 3.82146069 0.01486626 813 1513238400 2017.12.14 08:00 3.81820000 3.82445000 3.81785000 3.82550000 3.82174539 0.01407629 1373 1513242000 2017.12.14 09:00 3.82455000 3.82711000 3.82189000 3.82880000 3.82225631 0.01302649 1865 1513245600 2017.12.14 10:00 3.82718000 3.82996000 3.81940000 3.83019000 3.82298999 0.01162128 3744 1513249200 2017.12.14 11:00 3.82996000 3.82920000 3.82761000 3.83330000 3.82358142 0.01062890 2107 1513252800 2017.12.14 12:00 3.82920000 3.82303000 3.82303000 3.84085000 3.82352890 0.00874902 3820 1513256400 2017.12.14 13:00 3.82323000 3.87350000 3.82323000 3.89128000 3.82828806 0.01556762 6992 1513260000 2017.12.14 14:00 3.87350000 3.87470000 3.87210000 3.88611000 3.83270824 0.02025456 4575 1513263600 2017.12.14 15:00 3.87465000 3.86806000 3.86387000 3.87810000 3.83607508 0.02303105 5480 1513267200 2017.12.14 16:00 3.86806000 3.88162000 3.86639000 3.88187000 3.84041269 0.02662238 5102 1513270800 2017.12.14 17:00 3.88154000 3.88125000 3.87480000 3.88300000 3.84430196 0.02887475 3061 1513274400 2017.12.14 18:00 3.88121000 3.89120000 3.88095000 3.89630000 3.84876844 0.03138679 2942 1513278000 2017.12.14 19:00 3.89135000 3.88181000 3.88015000 3.89135000 3.85191525 0.03216721 1881 1513281600 2017.12.14 20:00 3.88168000 3.88385000 3.88110000 3.88475000 3.85495666 0.03268741 1985 1513285200 2017.12.14 21:00 3.88380000 3.88455000 3.88190000 3.88475000 3.85777507 0.03286044 769 1513288800 2017.12.14 22:00 3.88455000 3.88610000 3.88445000 3.88845000 3.86047268 0.03273607 812 1513292400 2017.12.14 23:00 3.88615000 3.88527000 3.88450000 3.88865000 3.86283433 0.03199150 689 1513296000 2017.12.15 00:00 3.88370000 3.88480000 3.87972000 3.88500000 3.86492630 0.03069668 93 1513299600 2017.12.15 01:00 3.88475000 3.88325000 3.88230000 3.88640000 3.86667141 0.02883208 119 1513303200 2017.12.15 02:00 3.88315000 3.88180000 3.88050000 3.88490000 3.86811223 0.02650657 589 1513306800 2017.12.15 03:00 3.88185000 3.88245000 3.88100000 3.88260000 3.86947773 0.02431386 200 1513310400 2017.12.15 04:00 3.88245000 3.88235000 3.88140000 3.88265000 3.87070366 0.02227896 307 1513314000 2017.12.15 05:00 3.88230000 3.88235000 3.88195000 3.88305000 3.87181284 0.02007532 378 1513317600 2017.12.15 06:00 3.88235000 3.88200000 3.88140000 3.88255000 3.87278304 0.01769565 298 1513321200 2017.12.15 07:00 3.88210000 3.88100000 3.87887000 3.88235000 3.87356561 0.01458822 633 1513324800 2017.12.15 08:00 3.88105000 3.87250000 3.87065000 3.88297000 3.87346412 0.00931367 1683 1513328400 2017.12.15 09:00 3.87180000 3.86648000 3.86506000 3.87475000 3.87279897 0.00997382 3011 1513332000 2017.12.15 10:00 3.86643000 3.85925000 3.85138000 3.86938000 3.87150859 0.01135670 3489 1513335600 2017.12.15 11:00 3.85918000 3.86149000 3.85545000 3.86400000 3.87055444 0.01225037 2138 1513339200 2017.12.15 12:00 3.86150000 3.86480000 3.86150000 3.87505000 3.87000640 0.01245322 2537 1513342800 2017.12.15 13:00 3.86480000 3.86220000 3.86140000 3.86831000 3.86926293 0.01281446 2254 1513346400 2017.12.15 14:00 3.86220000 3.86140000 3.85739000 3.86447000 3.86851408 0.01243452 1548 1513350000 2017.12.15 15:00 3.86133000 3.86845000 3.85752000 3.86880000 3.86850798 0.01207756 2553 1513353600 2017.12.15 16:00 3.86840000 3.87465000 3.86639000 3.87562000 3.86909293 0.01132759 2970 1513357200 2017.12.15 17:00 3.87450000 3.86703000 3.86570000 3.87450000 3.86889646 0.01089664 2745 1513360800 2017.12.15 18:00 3.86710000 3.86450000 3.86221000 3.86760000 3.86847775 0.01043325 2937 1513364400 2017.12.15 19:00 3.86455000 3.86031000 3.85652000 3.86480000 3.86769987 0.01021823 2991 1513368000 2017.12.15 20:00 3.86022000 3.85815000 3.85627000 3.86721000 3.86679036 0.01004267 3733 1513371600 2017.12.15 21:00 3.85820000 3.86530000 3.85820000 3.86705000 3.86664842 0.00939839 1762 1513375200 2017.12.15 22:00 3.86520000 3.86645000 3.86370000 3.86730000 3.86662952 0.00877202 413 1513378800 2017.12.15 23:00 3.86619000 3.85572000 3.85323000 3.86771000 3.86559052 0.00859861 951 1513555200 2017.12.18 00:00 3.84895000 3.85205000 3.84895000 3.86831000 3.86430095 0.00851836 262 1513558800 2017.12.18 01:00 3.85200000 3.86074000 3.85194000 3.86074000 3.86396181 0.00759268 1519 1513562400 2017.12.18 02:00 3.86081000 3.85590000 3.85275000 3.86232000 3.86319402 0.00671957 2956 1513566000 2017.12.18 03:00 3.85542000 3.85945000 3.85478000 3.86188000 3.86283745 0.00546592 1019 1513569600 2017.12.18 04:00 3.85945000 3.85865000 3.85790000 3.85950000 3.86243864 0.00506895 142 1513573200 2017.12.18 05:00 3.85865000 3.85987000 3.85665000 3.86164000 3.86219401 0.00499637 705 1513576800 2017.12.18 06:00 3.85990000 3.85895000 3.85474000 3.86081000 3.86188506 0.00499103 1683 1513580400 2017.12.18 07:00 3.85895000 3.85970000 3.85890000 3.86500000 3.86167695 0.00501131 479 1513584000 2017.12.18 08:00 3.85980000 3.86040000 3.85144000 3.86320000 3.86155534 0.00496762 2630 1513587600 2017.12.18 09:00 3.86055000 3.86395000 3.85589000 3.86400000 3.86178340 0.00499835 2011 1513591200 2017.12.18 10:00 3.86410000 3.85528000 3.85165000 3.86576000 3.86116403 0.00518119 3841 1513594800 2017.12.18 11:00 3.85521000 3.85460000 3.85074000 3.85589000 3.86053889 0.00509985 2594 1513598400 2017.12.18 12:00 3.85460000 3.85009000 3.84745000 3.85465000 3.85954375 0.00448824 2315 1513602000 2017.12.18 13:00 3.85014000 3.84369000 3.84210000 3.85040000 3.85803387 0.00530032 3481 1513605600 2017.12.18 14:00 3.84380000 3.83289000 3.83282000 3.84495000 3.85563922 0.00751759 3707 1513609200 2017.12.18 15:00 3.83281000 3.84135000 3.83170000 3.84280000 3.85427834 0.00821817 3396 1513612800 2017.12.18 16:00 3.84130000 3.83940000 3.83641000 3.84170000 3.85286136 0.00900671 3278 1513616400 2017.12.18 17:00 3.83945000 3.82500000 3.82485000 3.84117000 3.85020789 0.01088194 4615 1513620000 2017.12.18 18:00 3.82500000 3.82453000 3.82030000 3.83589000 3.84776238 0.01208899 3740 1513623600 2017.12.18 19:00 3.82458000 3.83355000 3.82177000 3.83485000 3.84640882 0.01263403 2476 1513627200 2017.12.18 20:00 3.83325000 3.83270000 3.83180000 3.83445000 3.84510322 0.01321663 594 1513630800 2017.12.18 21:00 3.83265000 3.83419000 3.82695000 3.83505000 3.84406386 0.01318568 1551 1513634400 2017.12.18 22:00 3.83420000 3.82965000 3.82865000 3.83540000 3.84269111 0.01357040 843 1513638000 2017.12.18 23:00 3.82975000 3.82925000 3.82805000 3.83180000 3.84141101 0.01360589 263 1513641600 2017.12.19 00:00 3.82740000 3.82935000 3.82400000 3.82955000 3.84026234 0.01350257 78 1513645200 2017.12.19 01:00 3.82925000 3.82980000 3.82895000 3.82985000 3.83926593 0.01310958 140 1513648800 2017.12.19 02:00 3.82980000 3.82930000 3.82865000 3.82980000 3.83831679 0.01263417 65 1513652400 2017.12.19 03:00 3.82925000 3.82955000 3.82920000 3.82970000 3.83748186 0.01189464 55 1513656000 2017.12.19 04:00 3.82955000 3.82715000 3.82613000 3.83235000 3.83649787 0.01095957 1500 1513659600 2017.12.19 05:00 3.82705000 3.82555000 3.82524000 3.82790000 3.83545522 0.00927692 1191 1513663200 2017.12.19 06:00 3.82560000 3.82695000 3.82536000 3.82725000 3.83464520 0.00820960 1091 1513666800 2017.12.19 07:00 3.82650000 3.83095000 3.82570000 3.83265000 3.83429327 0.00682676 755 1513670400 2017.12.19 08:00 3.83105000 3.83975000 3.83077000 3.83998000 3.83481296 0.00620914 1112 1513674000 2017.12.19 09:00 3.83975000 3.83421000 3.83185000 3.84038000 3.83475554 0.00585030 1861 1513677600 2017.12.19 10:00 3.83421000 3.83440000 3.82796000 3.83521000 3.83472168 0.00581614 2333 1513681200 2017.12.19 11:00 3.83443000 3.84065000 3.83285000 3.84285000 3.83528628 0.00613003 3046 1513684800 2017.12.19 12:00 3.84060000 3.83795000 3.83645000 3.84485000 3.83553997 0.00626200 2371 1513688400 2017.12.19 13:00 3.83798000 3.84338000 3.83695000 3.84460000 3.83628664 0.00650888 1874 1513692000 2017.12.19 14:00 3.84338000 3.82980000 3.82950000 3.84338000 3.83566886 0.00575698 2136 1513695600 2017.12.19 15:00 3.82980000 3.82640000 3.82321000 3.83314000 3.83478611 0.00562120 2797 1513699200 2017.12.19 16:00 3.82650000 3.83890000 3.82422000 3.84005000 3.83517791 0.00585524 3410 1513702800 2017.12.19 17:00 3.83885000 3.84098000 3.83515000 3.84315000 3.83573049 0.00624232 3223 1513706400 2017.12.19 18:00 3.84095000 3.83590000 3.83325000 3.84138000 3.83574663 0.00609980 1672 1513710000 2017.12.19 19:00 3.83595000 3.83840000 3.82866000 3.84385000 3.83599934 0.00605522 2951 1513713600 2017.12.19 20:00 3.83830000 3.83120000 3.83085000 3.84020000 3.83554226 0.00579520 1611 1513717200 2017.12.19 21:00 3.83115000 3.83340000 3.83105000 3.83498000 3.83533823 0.00560988 519 1513720800 2017.12.19 22:00 3.83340000 3.83330000 3.83265000 3.83445000 3.83514411 0.00541753 467 1513724400 2017.12.19 23:00 3.83340000 3.83141000 3.82835000 3.83355000 3.83478848 0.00527421 498 1513728000 2017.12.20 00:00 3.83010000 3.83195000 3.82715000 3.83265000 3.83451815 0.00500963 84 1513731600 2017.12.20 01:00 3.83195000 3.83155000 3.82945000 3.83468000 3.83423547 0.00465033 947 1513735200 2017.12.20 02:00 3.83155000 3.82975000 3.82935000 3.83275000 3.83380828 0.00453506 1006 1513738800 2017.12.20 03:00 3.82970000 3.83120000 3.82945000 3.83310000 3.83355988 0.00458422 180 1513742400 2017.12.20 04:00 3.83135000 3.83284000 3.83095000 3.83300000 3.83349132 0.00438658 333 1513746000 2017.12.20 05:00 3.83296000 3.83340000 3.83260000 3.83365000 3.83348262 0.00438537 285 1513749600 2017.12.20 06:00 3.83350000 3.83355000 3.83110000 3.83490000 3.83348904 0.00437941 533 1513753200 2017.12.20 07:00 3.83340000 3.83980000 3.83265000 3.84060000 3.83409008 0.00424848 700 1513756800 2017.12.20 08:00 3.83970000 3.84385000 3.83693000 3.84465000 3.83501960 0.00469895 1115 1513760400 2017.12.20 09:00 3.84360000 3.83927000 3.83579000 3.84370000 3.83542440 0.00449452 2396 1513764000 2017.12.20 10:00 3.83924000 3.83493000 3.83103000 3.83924000 3.83537731 0.00430763 1957 1513767600 2017.12.20 11:00 3.83498000 3.83615000 3.83202000 3.83637000 3.83545090 0.00382154 1311 1513771200 2017.12.20 12:00 3.83610000 3.83395000 3.82749000 3.83610000 3.83530796 0.00373731 2283 1513774800 2017.12.20 13:00 3.83400000 3.83517000 3.82997000 3.83645000 3.83529482 0.00351284 1976 1513778400 2017.12.20 14:00 3.83520000 3.82830000 3.82645000 3.83551000 3.83462865 0.00370287 1722 1513782000 2017.12.20 15:00 3.82825000 3.82915000 3.82562000 3.82980000 3.83410687 0.00371622 2226 1513785600 2017.12.20 16:00 3.82915000 3.82997000 3.82800000 3.83295000 3.83371288 0.00374625 2031 1513789200 2017.12.20 17:00 3.82971000 3.82200000 3.82175000 3.83030000 3.83259737 0.00455073 2877 1513792800 2017.12.20 18:00 3.82200000 3.81775000 3.81495000 3.82259000 3.83118333 0.00573208 1880 1513796400 2017.12.20 19:00 3.81770000 3.82371000 3.81703000 3.82815000 3.83047159 0.00609840 1167 1513800000 2017.12.20 20:00 3.82376000 3.82686000 3.82373000 3.82916000 3.83012763 0.00621832 636 1513803600 2017.12.20 21:00 3.82691000 3.82174000 3.82055000 3.82830000 3.82932881 0.00666203 1017 1513807200 2017.12.20 22:00 3.82175000 3.82195000 3.82002000 3.82341000 3.82862606 0.00704453 442 1513810800 2017.12.20 23:00 3.82210000 3.81837000 3.81830000 3.82295000 3.82764929 0.00764567 566 1513814400 2017.12.21 00:00 3.81495000 3.81885000 3.81062000 3.82547000 3.82681127 0.00804223 137 1513818000 2017.12.21 01:00 3.81875000 3.82220000 3.81760000 3.82230000 3.82637210 0.00809793 713 1513821600 2017.12.21 02:00 3.82245000 3.82120000 3.81782000 3.82748000 3.82587952 0.00815101 897 1513825200 2017.12.21 03:00 3.82070000 3.82090000 3.81870000 3.82560000 3.82540528 0.00771846 527 1513828800 2017.12.21 04:00 3.82095000 3.82405000 3.82080000 3.82530000 3.82527620 0.00655056 2568 1513832400 2017.12.21 05:00 3.82420000 3.82265000 3.82114000 3.82560000 3.82502609 0.00579949 2471 1513836000 2017.12.21 06:00 3.82265000 3.82280000 3.82047000 3.82615000 3.82481408 0.00538174 2466 1513839600 2017.12.21 07:00 3.82285000 3.82656000 3.82260000 3.82680000 3.82498036 0.00478054 1517 1513843200 2017.12.21 08:00 3.82675000 3.82950000 3.82454000 3.83185000 3.82541080 0.00455225 1474 1513846800 2017.12.21 09:00 3.82945000 3.82429000 3.82266000 3.83050000 3.82530406 0.00395690 1820 1513850400 2017.12.21 10:00 3.82442000 3.82837000 3.82400000 3.83206000 3.82559605 0.00409064 3433 1513854000 2017.12.21 11:00 3.82841000 3.82699000 3.82535000 3.83027000 3.82572881 0.00409434 1279 1513857600 2017.12.21 12:00 3.82699000 3.82525000 3.82070000 3.82705000 3.82568321 0.00395680 1224 1513861200 2017.12.21 13:00 3.82525000 3.82025000 3.81785000 3.82715000 3.82516576 0.00376354 1723 1513864800 2017.12.21 14:00 3.82044000 3.81925000 3.81810000 3.82210000 3.82460235 0.00337117 1931 1513868400 2017.12.21 15:00 3.81925000 3.82240000 3.81673000 3.82345000 3.82439261 0.00332148 2282 1513872000 2017.12.21 16:00 3.82245000 3.82170000 3.82070000 3.82645000 3.82413617 0.00322849 2079 1513875600 2017.12.21 17:00 3.82165000 3.81598000 3.81584000 3.82454000 3.82335939 0.00343459 1949 1513879200 2017.12.21 18:00 3.81606000 3.81400000 3.81385000 3.81830000 3.82246802 0.00386570 1932 1513882800 2017.12.21 19:00 3.81400000 3.82000000 3.81400000 3.82260000 3.82223297 0.00379642 835 1513886400 2017.12.21 20:00 3.81990000 3.81700000 3.81626000 3.82065000 3.82173459 0.00393599 653 1513890000 2017.12.21 21:00 3.81695000 3.81830000 3.81665000 3.81930000 3.82140749 0.00404954 901 1513893600 2017.12.21 22:00 3.81825000 3.81796000 3.81686000 3.81835000 3.82107916 0.00417476 374 1513897200 2017.12.21 23:00 3.81768000 3.81655000 3.81515000 3.81976000 3.82064781 0.00437812 325 1513900800 2017.12.22 00:00 3.81255000 3.81530000 3.81232000 3.81545000 3.82013849 0.00457133 36 1513904400 2017.12.22 01:00 3.81525000 3.81913000 3.81525000 3.81913000 3.82004245 0.00456316 144 1513908000 2017.12.22 02:00 3.81903000 3.82315000 3.81802000 3.82315000 3.82033840 0.00451539 1206 1513911600 2017.12.22 03:00 3.82310000 3.82205000 3.82125000 3.82310000 3.82050141 0.00429566 100 1513915200 2017.12.22 04:00 3.82185000 3.82003000 3.81910000 3.82225000 3.82045652 0.00379576 761 1513918800 2017.12.22 05:00 3.82001000 3.81905000 3.81865000 3.82070000 3.82032256 0.00370187 902 1513922400 2017.12.22 06:00 3.81890000 3.81840000 3.81775000 3.82035000 3.82013946 0.00323003 559 1513926000 2017.12.22 07:00 3.81847000 3.82043000 3.81671000 3.82460000 3.82016713 0.00285263 1731 1513929600 2017.12.22 08:00 3.82044000 3.82030000 3.81440000 3.82367000 3.82017979 0.00262198 1699 1513933200 2017.12.22 09:00 3.82020000 3.81469000 3.81355000 3.82220000 3.81965695 0.00268229 1502 1513936800 2017.12.22 10:00 3.81471000 3.81955000 3.81471000 3.82050000 3.81964676 0.00267761 1830 1513940400 2017.12.22 11:00 3.81950000 3.81725000 3.81490000 3.81970000 3.81941850 0.00257393 973 1513944000 2017.12.22 12:00 3.81725000 3.82195000 3.81632000 3.82300000 3.81965960 0.00267591 1490 1513947600 2017.12.22 13:00 3.82230000 3.81745000 3.81660000 3.82235000 3.81944916 0.00251741 1406 1513951200 2017.12.22 14:00 3.81750000 3.81561000 3.81430000 3.81860000 3.81908352 0.00227617 985 1513954800 2017.12.22 15:00 3.81556000 3.81930000 3.81490000 3.82125000 3.81910414 0.00227127 1951 1513958400 2017.12.22 16:00 3.81940000 3.81583000 3.81575000 3.82050000 3.81879232 0.00229453 1728 1513962000 2017.12.22 17:00 3.81583000 3.80952000 3.80927000 3.82155000 3.81790924 0.00303992 2247 1513965600 2017.12.22 18:00 3.80950000 3.81145000 3.80795000 3.81170000 3.81729407 0.00341057 1341 1513969200 2017.12.22 19:00 3.81140000 3.81390000 3.81000000 3.81555000 3.81697083 0.00354375 1118 1513972800 2017.12.22 20:00 3.81390000 3.80865000 3.80862000 3.81535000 3.81617837 0.00414295 1384 1513976400 2017.12.22 21:00 3.80865000 3.80880000 3.80825000 3.81030000 3.81547567 0.00457312 571 1513980000 2017.12.22 22:00 3.80885000 3.80760000 3.80745000 3.80970000 3.81472560 0.00474920 1033 1513983600 2017.12.22 23:00 3.80785000 3.80700000 3.80595000 3.80825000 3.81398983 0.00492944 703 1514246400 2017.12.26 00:00 3.80005000 3.80212000 3.79923000 3.80547000 3.81285937 0.00564103 118 1514250000 2017.12.26 01:00 3.80213000 3.80559000 3.80208000 3.80559000 3.81216705 0.00585549 525 1514253600 2017.12.26 02:00 3.80559000 3.80520000 3.80405000 3.80589000 3.81150352 0.00603839 139 1514257200 2017.12.26 03:00 3.80555000 3.80425000 3.80400000 3.80555000 3.81081271 0.00605699 76 1514260800 2017.12.26 04:00 3.80425000 3.80300000 3.80211000 3.80425000 3.81006864 0.00605962 99 1514264400 2017.12.26 05:00 3.80320000 3.80265000 3.80265000 3.80320000 3.80936211 0.00632321 72 1514268000 2017.12.26 06:00 3.80295000 3.80285000 3.80180000 3.80323000 3.80874190 0.00617153 168 1514271600 2017.12.26 07:00 3.80285000 3.80215000 3.80100000 3.80405000 3.80811410 0.00613718 269 1514275200 2017.12.26 08:00 3.80220000 3.80150000 3.79629000 3.80354000 3.80748419 0.00555087 891 1514278800 2017.12.26 09:00 3.80150000 3.80383000 3.80095000 3.80600000 3.80713617 0.00516467 1483 1514282400 2017.12.26 10:00 3.80383000 3.80855000 3.80383000 3.80869000 3.80727082 0.00481539 781 1514286000 2017.12.26 11:00 3.80855000 3.80841000 3.80725000 3.81045000 3.80737932 0.00402068 740 1514289600 2017.12.26 12:00 3.80841000 3.80636000 3.80425000 3.81120000 3.80728224 0.00352443 1046 1514293200 2017.12.26 13:00 3.80640000 3.80740000 3.80505000 3.81255000 3.80729345 0.00349276 1834 1514296800 2017.12.26 14:00 3.80740000 3.80700000 3.80585000 3.81090000 3.80726550 0.00335550 1889 1514300400 2017.12.26 15:00 3.80700000 3.80690000 3.80520000 3.80770000 3.80723069 0.00299047 1892 1514304000 2017.12.26 16:00 3.80690000 3.80890000 3.80565000 3.81025000 3.80738968 0.00309130 2585 1514307600 2017.12.26 17:00 3.80900000 3.81599000 3.80891000 3.81697000 3.80820875 0.00404074 1916 1514311200 2017.12.26 18:00 3.81599000 3.81385000 3.81315000 3.81640000 3.80874602 0.00451378 649 1514314800 2017.12.26 19:00 3.81350000 3.81036000 3.81005000 3.81350000 3.80889973 0.00459504 821 1514318400 2017.12.26 20:00 3.81030000 3.80959000 3.80945000 3.81059000 3.80896547 0.00437394 368 1514322000 2017.12.26 21:00 3.80959000 3.80900000 3.80890000 3.81080000 3.80896876 0.00430992 369 1514325600 2017.12.26 22:00 3.80890000 3.80830000 3.80830000 3.81020000 3.80890507 0.00420074 225 1514329200 2017.12.26 23:00 3.80810000 3.80735000 3.80664000 3.80830000 3.80875696 0.00402488 155 1514332800 2017.12.27 00:00 3.80685000 3.80562000 3.80365000 3.80685000 3.80845821 0.00377756 6555 1514336400 2017.12.27 01:00 3.80467000 3.80645000 3.80467000 3.80645000 3.80826695 0.00353013 133 1514340000 2017.12.27 02:00 3.80645000 3.80685000 3.80612000 3.80725000 3.80813200 0.00331135 262 1514343600 2017.12.27 03:00 3.80710000 3.80590000 3.80550000 3.80715000 3.80791943 0.00306167 110 1514347200 2017.12.27 04:00 3.80595000 3.80650000 3.80580000 3.80720000 3.80778425 0.00273792 154 1514350800 2017.12.27 05:00 3.80650000 3.80755000 3.80620000 3.80790000 3.80776194 0.00259664 143 1514354400 2017.12.27 06:00 3.80735000 3.80660000 3.80615000 3.80755000 3.80765128 0.00262639 257 1514358000 2017.12.27 07:00 3.80660000 3.80700000 3.80579000 3.81045000 3.80758925 0.00263798 561 1514361600 2017.12.27 08:00 3.80686000 3.81570000 3.80640000 3.81640000 3.80836170 0.00302411 1456 1514365200 2017.12.27 09:00 3.81545000 3.82383000 3.81408000 3.82695000 3.80983487 0.00447110 2662 1514368800 2017.12.27 10:00 3.82355000 3.82596000 3.82136000 3.82645000 3.81137060 0.00576037 2589 1514372400 2017.12.27 11:00 3.82590000 3.82287000 3.81965000 3.82670000 3.81246578 0.00635208 1674 1514376000 2017.12.27 12:00 3.82285000 3.82510000 3.82095000 3.82625000 3.81366904 0.00708650 1776 1514379600 2017.12.27 13:00 3.82505000 3.82180000 3.82090000 3.82505000 3.81444342 0.00748070 2034 1514383200 2017.12.27 14:00 3.82170000 3.82270000 3.82135000 3.82755000 3.81522976 0.00791397 2048 1514386800 2017.12.27 15:00 3.82295000 3.82415000 3.82098000 3.82615000 3.81607930 0.00831774 1839 1514390400 2017.12.27 16:00 3.82410000 3.82194000 3.82115000 3.82410000 3.81663747 0.00844772 1955 1514394000 2017.12.27 17:00 3.82258000 3.81330000 3.81330000 3.82290000 3.81631961 0.00822208 2039 1514397600 2017.12.27 18:00 3.81315000 3.81770000 3.81186000 3.81780000 3.81645108 0.00805692 1785 1514401200 2017.12.27 19:00 3.81775000 3.81770000 3.81285000 3.82016000 3.81657002 0.00781970 3359 1514404800 2017.12.27 20:00 3.81750000 3.81540000 3.81362000 3.81805000 3.81645859 0.00741961 2358 1514408400 2017.12.27 21:00 3.81540000 3.81725000 3.81540000 3.81895000 3.81653396 0.00707845 520 1514412000 2017.12.27 22:00 3.81730000 3.81485000 3.81375000 3.81818000 3.81637359 0.00675523 544 1514415600 2017.12.27 23:00 3.81510000 3.81268000 3.81162000 3.81510000 3.81602182 0.00643547 254 1514419200 2017.12.28 00:00 3.81155000 3.81380000 3.80909000 3.81490000 3.81581022 0.00614445 92 1514422800 2017.12.28 01:00 3.81395000 3.81325000 3.81214000 3.81410000 3.81556639 0.00597003 85 1514426400 2017.12.28 02:00 3.81331000 3.81345000 3.81330000 3.81365000 3.81536482 0.00573374 670 1514430000 2017.12.28 03:00 3.81332000 3.81311000 3.81285000 3.81422000 3.81515008 0.00556325 158 1514433600 2017.12.28 04:00 3.81311000 3.81225000 3.81217000 3.81311000 3.81487388 0.00575249 263 1514437200 2017.12.28 05:00 3.81230000 3.81238000 3.81225000 3.81245000 3.81463637 0.00554385 98 1514440800 2017.12.28 06:00 3.81238000 3.81309000 3.81238000 3.81575000 3.81448910 0.00501422 2126 1514444400 2017.12.28 07:00 3.81309000 3.81255000 3.81245000 3.81585000 3.81430442 0.00475044 605 1514448000 2017.12.28 08:00 3.81260000 3.82420000 3.81240000 3.82460000 3.81524686 0.00431466 977 1514451600 2017.12.28 09:00 3.82440000 3.81772000 3.81516000 3.82440000 3.81548239 0.00404893 1523 1514455200 2017.12.28 10:00 3.81772000 3.81070000 3.80856000 3.81778000 3.81502693 0.00390169 2643 1514458800 2017.12.28 11:00 3.81065000 3.81050000 3.80890000 3.81165000 3.81459579 0.00348640 1407 1514462400 2017.12.28 12:00 3.81050000 3.81156000 3.80950000 3.81195000 3.81430667 0.00314215 1424 1514466000 2017.12.28 13:00 3.81160000 3.80894000 3.80525000 3.81160000 3.81379556 0.00337159 1672 1514469600 2017.12.28 14:00 3.80890000 3.81010000 3.80859000 3.81145000 3.81344360 0.00337594 1419 1514473200 2017.12.28 15:00 3.81005000 3.77577000 3.77151000 3.81058000 3.80985564 0.00903638 4202 1514476800 2017.12.28 16:00 3.77575000 3.77505000 3.76875000 3.78390000 3.80654081 0.01226303 5477 1514480400 2017.12.28 17:00 3.77501000 3.77597000 3.76515000 3.78025000 3.80362931 0.01435261 3065 1514484000 2017.12.28 18:00 3.77596000 3.76725000 3.76315000 3.77596000 3.80016461 0.01699629 2577 1514487600 2017.12.28 19:00 3.76715000 3.77210000 3.76710000 3.77230000 3.79749179 0.01853979 701 1514491200 2017.12.28 20:00 3.77210000 3.77305000 3.76970000 3.77305000 3.79516400 0.01956383 520 1514494800 2017.12.28 21:00 3.77300000 3.77355000 3.77231000 3.77913000 3.79310553 0.02025966 929 1514498400 2017.12.28 22:00 3.77350000 3.77485000 3.77270000 3.77705000 3.79136690 0.02058646 1098 1514502000 2017.12.28 23:00 3.77485000 3.77295000 3.77160000 3.77505000 3.78961291 0.02082640 238 1514505600 2017.12.29 00:00 3.77110000 3.77985000 3.76883000 3.77985000 3.78868311 0.02052252 170 1514509200 2017.12.29 01:00 3.77945000 3.77325000 3.77042000 3.77945000 3.78721329 0.02039333 353 1514512800 2017.12.29 02:00 3.77340000 3.77985000 3.77325000 3.78020000 3.78651203 0.01973580 934 1514516400 2017.12.29 03:00 3.77990000 3.77880000 3.77810000 3.78025000 3.78577755 0.01901956 188 1514520000 2017.12.29 04:00 3.77865000 3.77800000 3.77795000 3.77885000 3.78503683 0.01708268 230 1514523600 2017.12.29 05:00 3.77795000 3.77745000 3.77425000 3.77810000 3.78431427 0.01550087 368 1514527200 2017.12.29 06:00 3.77735000 3.77805000 3.77730000 3.77835000 3.78371768 0.01433298 286 1514530800 2017.12.29 07:00 3.77805000 3.78070000 3.77670000 3.78095000 3.78343028 0.01297929 324 1514534400 2017.12.29 08:00 3.78065000 3.79145000 3.77910000 3.79364000 3.78419406 0.01175447 2218 1514538000 2017.12.29 09:00 3.79145000 3.78420000 3.78051000 3.79420000 3.78419463 0.01037091 2756 1514541600 2017.12.29 10:00 3.78433000 3.77268000 3.77030000 3.78433000 3.78309800 0.00809232 2925 1514545200 2017.12.29 11:00 3.77268000 3.76775000 3.76548000 3.77752000 3.78163628 0.00754710 3198 1514548800 2017.12.29 12:00 3.76775000 3.77526000 3.76723000 3.77580000 3.78102902 0.00712543 1899 1514552400 2017.12.29 13:00 3.77510000 3.78120000 3.77281000 3.78440000 3.78104530 0.00704540 2948 1514556000 2017.12.29 14:00 3.78116000 3.78820000 3.78116000 3.79176000 3.78172670 0.00691087 2834 1514559600 2017.12.29 15:00 3.78815000 3.79480000 3.78764000 3.79722000 3.78297178 0.00777970 1730 1514563200 2017.12.29 16:00 3.79485000 3.78758000 3.78732000 3.79570000 3.78341066 0.00773854 1806 1514566800 2017.12.29 17:00 3.78745000 3.79294000 3.78560000 3.79367000 3.78431821 0.00810481 1452 1514570400 2017.12.29 18:00 3.79294000 3.78624000 3.77757000 3.79405000 3.78450124 0.00791305 2968 1514574000 2017.12.29 19:00 3.78624000 3.78660000 3.78455000 3.79140000 3.78470112 0.00757020 750 1514577600 2017.12.29 20:00 3.78650000 3.79140000 3.78175000 3.79230000 3.78533911 0.00786259 1405 1514581200 2017.12.29 21:00 3.79135000 3.79000000 3.78870000 3.79190000 3.78578300 0.00759822 403 1514584800 2017.12.29 22:00 3.79001000 3.78930000 3.78572000 3.79017000 3.78611796 0.00762535 822 1514588400 2017.12.29 23:00 3.78920000 3.79792000 3.78660000 3.79975000 3.78724196 0.00819390 539 1514851200 2018.01.02 00:00 3.78596000 3.78087000 3.77885000 3.79114000 3.78663511 0.00788785 87 1514854800 2018.01.02 01:00 3.78089000 3.78275000 3.78089000 3.78290000 3.78626510 0.00759457 24 1514858400 2018.01.02 02:00 3.78251000 3.78430000 3.78210000 3.78485000 3.78607794 0.00736020 399 1514862000 2018.01.02 03:00 3.78430000 3.78456000 3.78301000 3.78665000 3.78593338 0.00725916 585 1514865600 2018.01.02 04:00 3.78456000 3.78502000 3.78444000 3.78565000 3.78584639 0.00714785 510 1514869200 2018.01.02 05:00 3.78501000 3.78290000 3.78285000 3.78545000 3.78556578 0.00714547 360 1514872800 2018.01.02 06:00 3.78290000 3.78228000 3.78035000 3.78290000 3.78525285 0.00658867 1181 1514876400 2018.01.02 07:00 3.78215000 3.77710000 3.77586000 3.78339000 3.78447639 0.00576840 1747 1514880000 2018.01.02 08:00 3.77700000 3.78230000 3.77613000 3.78305000 3.78426911 0.00548726 1021 1514883600 2018.01.02 09:00 3.78230000 3.77016000 3.76705000 3.78323000 3.78292539 0.00675841 2415 1514887200 2018.01.02 10:00 3.77016000 3.76905000 3.76240000 3.77285000 3.78160392 0.00780292 2410 1514890800 2018.01.02 11:00 3.76908000 3.76370000 3.76085000 3.76980000 3.77989879 0.00877857 2322 1514894400 2018.01.02 12:00 3.76370000 3.76516000 3.76300000 3.76830000 3.77849509 0.00966865 1475 1514898000 2018.01.02 13:00 3.76516000 3.75845000 3.75714000 3.76621000 3.77658604 0.01069819 1816 1514901600 2018.01.02 14:00 3.75845000 3.75805000 3.75340000 3.75903000 3.77482070 0.01178728 1885 1514905200 2018.01.02 15:00 3.75805000 3.75715000 3.75368000 3.75810000 3.77313778 0.01264407 2055 1514908800 2018.01.02 16:00 3.75715000 3.76435000 3.75597000 3.76523000 3.77230084 0.01236929 2254 1514912400 2018.01.02 17:00 3.76435000 3.76297000 3.76158000 3.76859000 3.77141219 0.01212967 2119 1514916000 2018.01.02 18:00 3.76295000 3.76610000 3.76285000 3.76850000 3.77090627 0.01162625 1709 1514919600 2018.01.02 19:00 3.76603000 3.76775000 3.76509000 3.76847000 3.77060567 0.01000390 900 1514923200 2018.01.02 20:00 3.76763000 3.76790000 3.76757000 3.77160000 3.77034799 0.00978546 928 1514926800 2018.01.02 21:00 3.76791000 3.76578000 3.76565000 3.76822000 3.76991294 0.00946828 534 1514930400 2018.01.02 22:00 3.76570000 3.76175000 3.76175000 3.76585000 3.76913552 0.00909867 427 1514934000 2018.01.02 23:00 3.76180000 3.76540000 3.76166000 3.76730000 3.76877976 0.00844868 460 1514937600 2018.01.03 00:00 3.76420000 3.76360000 3.75851000 3.76465000 3.76828645 0.00765564 66 1514941200 2018.01.03 01:00 3.76138000 3.76425000 3.76123000 3.76465000 3.76790202 0.00690253 180 1514944800 2018.01.03 02:00 3.76425000 3.76480000 3.76370000 3.76545000 3.76760659 0.00605213 505 1514948400 2018.01.03 03:00 3.76480000 3.76785000 3.76370000 3.76820000 3.76762977 0.00567726 381 1514952000 2018.01.03 04:00 3.76790000 3.77005000 3.76510000 3.77005000 3.76786027 0.00481257 4158 1514955600 2018.01.03 05:00 3.77005000 3.76985000 3.76900000 3.77010000 3.76804977 0.00493242 312 1514959200 2018.01.03 06:00 3.76970000 3.77040000 3.76933000 3.77065000 3.76827360 0.00510640 399 1514962800 2018.01.03 07:00 3.77040000 3.77105000 3.76455000 3.77170000 3.76853802 0.00521014 1350 1514966400 2018.01.03 08:00 3.77110000 3.77455000 3.77105000 3.77810000 3.76911059 0.00566318 2016 1514970000 2018.01.03 09:00 3.77455000 3.76940000 3.76803000 3.77976000 3.76913815 0.00515339 3476 1514973600 2018.01.03 10:00 3.76940000 3.76308000 3.75991000 3.77150000 3.76856119 0.00440682 2313 1514977200 2018.01.03 11:00 3.76311000 3.76220000 3.75930000 3.76465000 3.76795536 0.00360399 1527 1514980800 2018.01.03 12:00 3.76230000 3.76013000 3.75870000 3.76497000 3.76721009 0.00370159 1634 1514984400 2018.01.03 13:00 3.76013000 3.75952000 3.75642000 3.76097000 3.76647770 0.00386262 2137 1514988000 2018.01.03 14:00 3.75946000 3.76204000 3.75735000 3.76205000 3.76605506 0.00396602 2444 1514991600 2018.01.03 15:00 3.76204000 3.76370000 3.76190000 3.76800000 3.76583077 0.00397844 2568 1514995200 2018.01.03 16:00 3.76375000 3.76565000 3.76285000 3.76901000 3.76581355 0.00395135 2324 1514998800 2018.01.03 17:00 3.76585000 3.76617000 3.76523000 3.77340000 3.76584750 0.00395265 2740 1515002400 2018.01.03 18:00 3.76617000 3.76500000 3.76136000 3.76666000 3.76576678 0.00385233 1870 1515006000 2018.01.03 19:00 3.76497000 3.76350000 3.76125000 3.76497000 3.76555090 0.00389469 883 1515009600 2018.01.03 20:00 3.76345000 3.76305000 3.76200000 3.76692000 3.76531272 0.00393346 1181 1515013200 2018.01.03 21:00 3.76295000 3.78470000 3.76285000 3.78570000 3.76715913 0.00565673 2524 1515016800 2018.01.03 22:00 3.78470000 3.78505000 3.78115000 3.78670000 3.76886302 0.00694864 601 1515020400 2018.01.03 23:00 3.78515000 3.78058000 3.78040000 3.78630000 3.76997892 0.00756234 537 1515024000 2018.01.04 00:00 3.77945000 3.78051000 3.77895000 3.78076000 3.77098188 0.00810496 209 1515027600 2018.01.04 01:00 3.78025000 3.78060000 3.77969000 3.78086000 3.77189789 0.00858633 154 1515031200 2018.01.04 02:00 3.78055000 3.77635000 3.77620000 3.78245000 3.77232190 0.00874800 224 1515034800 2018.01.04 03:00 3.77608000 3.78135000 3.77608000 3.78225000 3.77318172 0.00920006 955 1515038400 2018.01.04 04:00 3.78125000 3.78110000 3.77835000 3.78225000 3.77393584 0.00959262 801 1515042000 2018.01.04 05:00 3.78110000 3.78225000 3.77770000 3.78225000 3.77472767 0.00996018 758 1515045600 2018.01.04 06:00 3.78215000 3.78046000 3.77940000 3.78490000 3.77527360 0.00985533 1407 1515049200 2018.01.04 07:00 3.78052000 3.78310000 3.77950000 3.78460000 3.77601898 0.00975862 1841 1515052800 2018.01.04 08:00 3.78305000 3.77280000 3.76825000 3.78360000 3.77571241 0.00905011 1624 1515056400 2018.01.04 09:00 3.77290000 3.76885000 3.76545000 3.77495000 3.77505884 0.00835364 2230 1515060000 2018.01.04 10:00 3.76885000 3.76400000 3.76100000 3.76960000 3.77400562 0.00819917 2812 1515063600 2018.01.04 11:00 3.76400000 3.76045000 3.75820000 3.76620000 3.77271461 0.00857138 1695 1515067200 2018.01.04 12:00 3.76045000 3.75767000 3.75713000 3.76220000 3.77128179 0.00936345 1850 1515070800 2018.01.04 13:00 3.75767000 3.75640000 3.75460000 3.76038000 3.76986448 0.01026750 2735 1515074400 2018.01.04 14:00 3.75645000 3.76124000 3.75600000 3.76201000 3.76904310 0.01068234 2110 1515078000 2018.01.04 15:00 3.76125000 3.77041000 3.75730000 3.77041000 3.76917328 0.01056002 3119 1515081600 2018.01.04 16:00 3.77026000 3.75825000 3.75431000 3.77026000 3.76813297 0.01119313 3442 1515085200 2018.01.04 17:00 3.75825000 3.74578000 3.74174000 3.75845000 3.76600411 0.01244256 2685 1515088800 2018.01.04 18:00 3.74565000 3.75033000 3.74498000 3.75300000 3.76451134 0.01272791 2372 1515092400 2018.01.04 19:00 3.75033000 3.74395000 3.74376000 3.75033000 3.76255312 0.01367162 1499 1515096000 2018.01.04 20:00 3.74397000 3.74585000 3.74310000 3.74640000 3.76096234 0.01408640 906 1515099600 2018.01.04 21:00 3.74575000 3.74557000 3.74419000 3.74745000 3.75949641 0.01424602 745 1515103200 2018.01.04 22:00 3.74550000 3.74707000 3.74410000 3.74860000 3.75831294 0.01434544 542 1515106800 2018.01.04 23:00 3.74691000 3.74604000 3.74547000 3.74800000 3.75714409 0.01395059 301 1515110400 2018.01.05 00:00 3.74545000 3.74840000 3.74372000 3.74840000 3.75631132 0.01320117 38 1515114000 2018.01.05 01:00 3.74830000 3.75025000 3.74774000 3.75130000 3.75573405 0.01202370 3249 1515117600 2018.01.05 02:00 3.75018000 3.75045000 3.75000000 3.75095000 3.75523081 0.01078253 249 1515121200 2018.01.05 03:00 3.75025000 3.75090000 3.75025000 3.75090000 3.75481835 0.00883887 240 1515124800 2018.01.05 04:00 3.75085000 3.74995000 3.74985000 3.75104000 3.75435470 0.00788796 231 1515128400 2018.01.05 05:00 3.74990000 3.74955000 3.74820000 3.75085000 3.75389711 0.00717603 452 1515132000 2018.01.05 06:00 3.74960000 3.74955000 3.74955000 3.74980000 3.75348310 0.00677179 76 1515135600 2018.01.05 07:00 3.74950000 3.75030000 3.74900000 3.75120000 3.75317994 0.00653934 457 1515139200 2018.01.05 08:00 3.75035000 3.75775000 3.75035000 3.75800000 3.75361519 0.00667372 1134 1515142800 2018.01.05 09:00 3.75775000 3.75760000 3.75245000 3.75966000 3.75399469 0.00683556 1977 1515146400 2018.01.05 10:00 3.75755000 3.74999000 3.74961000 3.75785000 3.75361329 0.00653335 2556 1515150000 2018.01.05 11:00 3.74999000 3.74717000 3.73798000 3.75008000 3.75299965 0.00512550 3017 1515153600 2018.01.05 12:00 3.74717000 3.74475000 3.73968000 3.74728000 3.75221397 0.00476675 2517 1515157200 2018.01.05 13:00 3.74477000 3.74690000 3.74344000 3.75125000 3.75170787 0.00438001 2103 1515160800 2018.01.05 14:00 3.74690000 3.74721000 3.74675000 3.75336000 3.75127951 0.00423443 1973 1515164400 2018.01.05 15:00 3.74721000 3.74256000 3.73113000 3.74780000 3.75044908 0.00397084 4841 1515168000 2018.01.05 16:00 3.74258000 3.74153000 3.74045000 3.74869000 3.74959964 0.00404898 4022 1515171600 2018.01.05 17:00 3.74200000 3.73600000 3.73539000 3.74260000 3.74830444 0.00478241 3281 1515175200 2018.01.05 18:00 3.73600000 3.73560000 3.73420000 3.74067000 3.74709449 0.00553887 2775 1515178800 2018.01.05 19:00 3.73575000 3.73460000 3.73290000 3.73991000 3.74590454 0.00630400 2308 1515182400 2018.01.05 20:00 3.73459000 3.73510000 3.73458000 3.73606000 3.74487554 0.00687856 411 1515186000 2018.01.05 21:00 3.73505000 3.73395000 3.73159000 3.73515000 3.74383501 0.00737345 451 1515189600 2018.01.05 22:00 3.73395000 3.73359000 3.73254000 3.73454000 3.74285929 0.00775380 813 1515193200 2018.01.05 23:00 3.73364000 3.73268000 3.73225000 3.73399000 3.74188984 0.00805391 334 1515369600 2018.01.08 00:00 3.73205000 3.73240000 3.73087000 3.73274000 3.74098604 0.00829659 103 1515373200 2018.01.08 01:00 3.73255000 3.73195000 3.73117000 3.73630000 3.74012547 0.00847562 400 1515376800 2018.01.08 02:00 3.73152000 3.73335000 3.73152000 3.73360000 3.73948018 0.00845912 325 1515380400 2018.01.08 03:00 3.73335000 3.73255000 3.73205000 3.73361000 3.73882017 0.00834887 624 1515384000 2018.01.08 04:00 3.73260000 3.73520000 3.73230000 3.73532000 3.73847539 0.00726954 336 1515387600 2018.01.08 05:00 3.73515000 3.73485000 3.73450000 3.73530000 3.73813011 0.00592229 318 1515391200 2018.01.08 06:00 3.73505000 3.73575000 3.73410000 3.73835000 3.73790344 0.00529502 1006 1515394800 2018.01.08 07:00 3.73575000 3.74084000 3.73535000 3.74230000 3.73818311 0.00497197 2193 1515398400 2018.01.08 08:00 3.74120000 3.74055000 3.73780000 3.74155000 3.73840853 0.00484691 979 1515402000 2018.01.08 09:00 3.74055000 3.74834000 3.74000000 3.74924000 3.73935438 0.00533953 1841 1515405600 2018.01.08 10:00 3.74834000 3.75325000 3.74690000 3.75638000 3.74067777 0.00651524 3001 1515409200 2018.01.08 11:00 3.75340000 3.74993000 3.74933000 3.75510000 3.74155894 0.00726299 1998 1515412800 2018.01.08 12:00 3.74994000 3.74785000 3.74425000 3.75010000 3.74215809 0.00771061 1814 1515416400 2018.01.08 13:00 3.74785000 3.75260000 3.74592000 3.75320000 3.74315256 0.00841329 1773 1515420000 2018.01.08 14:00 3.75260000 3.74839000 3.74532000 3.75277000 3.74365136 0.00856209 2171 1515423600 2018.01.08 15:00 3.74836000 3.75077000 3.74733000 3.75160000 3.74432933 0.00876890 2243 1515427200 2018.01.08 16:00 3.75082000 3.74959000 3.74819000 3.75315000 3.74483034 0.00881400 2070 1515430800 2018.01.08 17:00 3.74954000 3.74745000 3.74724000 3.75111000 3.74507983 0.00858998 1440 1515434400 2018.01.08 18:00 3.74749000 3.74710000 3.74506000 3.74974000 3.74527223 0.00827704 1766 1515438000 2018.01.08 19:00 3.74720000 3.74490000 3.74490000 3.74865000 3.74523678 0.00777302 720 1515441600 2018.01.08 20:00 3.74495000 3.74665000 3.74415000 3.74916000 3.74537137 0.00726231 1081 1515445200 2018.01.08 21:00 3.74665000 3.74370000 3.74345000 3.74795000 3.74521219 0.00659700 1115 1515448800 2018.01.08 22:00 3.74360000 3.74320000 3.74295000 3.74580000 3.74502056 0.00604296 424 1515452400 2018.01.08 23:00 3.74320000 3.74230000 3.74190000 3.74440000 3.74476146 0.00540845 542 1515456000 2018.01.09 00:00 3.74251000 3.74361000 3.74080000 3.74490000 3.74465179 0.00499383 818 1515459600 2018.01.09 01:00 3.74340000 3.74335000 3.74210000 3.74360000 3.74452781 0.00453546 37 1515463200 2018.01.09 02:00 3.74330000 3.74305000 3.74305000 3.74390000 3.74438707 0.00416723 49 1515466800 2018.01.09 03:00 3.74310000 3.74178000 3.74060000 3.74647000 3.74413878 0.00425990 313 1515470400 2018.01.09 04:00 3.74172000 3.74105000 3.74025000 3.74325000 3.74384461 0.00440704 999 1515474000 2018.01.09 05:00 3.74135000 3.74073000 3.73998000 3.74163000 3.74354798 0.00450559 649 1515477600 2018.01.09 06:00 3.74073000 3.74115000 3.74060000 3.74242000 3.74331960 0.00409948 707 1515481200 2018.01.09 07:00 3.74116000 3.74225000 3.74032000 3.74379000 3.74321773 0.00387889 839 1515484800 2018.01.09 08:00 3.74215000 3.75075000 3.74200000 3.75075000 3.74393509 0.00380180 1258 1515488400 2018.01.09 09:00 3.75065000 3.74871000 3.74430000 3.75065000 3.74438984 0.00332507 2537 1515492000 2018.01.09 10:00 3.74871000 3.76281000 3.74735000 3.77374000 3.74614415 0.00505411 4235 1515495600 2018.01.09 11:00 3.76282000 3.76837000 3.76065000 3.77372000 3.74826089 0.00718460 3452 1515499200 2018.01.09 12:00 3.76843000 3.76241000 3.75970000 3.76905000 3.74960843 0.00812632 2586 1515502800 2018.01.09 13:00 3.76241000 3.76006000 3.75690000 3.76637000 3.75060382 0.00869855 2198 1515506400 2018.01.09 14:00 3.76006000 3.75538000 3.75465000 3.76328000 3.75105869 0.00885917 2254 1515510000 2018.01.09 15:00 3.75541000 3.76220000 3.75541000 3.76558000 3.75211977 0.00937641 2446 1515513600 2018.01.09 16:00 3.76225000 3.77793000 3.75873000 3.77816000 3.75457788 0.01151337 2897 1515517200 2018.01.09 17:00 3.77793000 3.76730000 3.76491000 3.77838000 3.75578951 0.01194336 4177 1515520800 2018.01.09 18:00 3.76734000 3.76972000 3.76600000 3.77060000 3.75711623 0.01236659 2258 1515524400 2018.01.09 19:00 3.76972000 3.77560000 3.76928000 3.77727000 3.75887659 0.01303471 1712 1515528000 2018.01.09 20:00 3.77555000 3.77080000 3.77000000 3.77555000 3.76001215 0.01313651 1331 1515531600 2018.01.09 21:00 3.77075000 3.76670000 3.76670000 3.77140000 3.76064909 0.01282998 1164 1515535200 2018.01.09 22:00 3.76670000 3.76670000 3.76530000 3.77265000 3.76122537 0.01239449 1198 1515538800 2018.01.09 23:00 3.76670000 3.76805000 3.76600000 3.76895000 3.76187533 0.01179610 340 1515542400 2018.01.10 00:00 3.76395000 3.76966000 3.76088000 3.77210000 3.76261673 0.01103635 87 1515546000 2018.01.10 01:00 3.77019000 3.76810000 3.76649000 3.77158000 3.76313894 0.00997521 845 1515549600 2018.01.10 02:00 3.76744000 3.77015000 3.76710000 3.77090000 3.76380666 0.00876579 113 1515553200 2018.01.10 03:00 3.77020000 3.77025000 3.76985000 3.77160000 3.76442031 0.00734013 474 1515556800 2018.01.10 04:00 3.77025000 3.76970000 3.76960000 3.77120000 3.76492314 0.00663766 682 1515560400 2018.01.10 05:00 3.76965000 3.76592000 3.76505000 3.76970000 3.76501808 0.00552318 697 1515564000 2018.01.10 06:00 3.76592000 3.76682000 3.76545000 3.76815000 3.76518969 0.00543787 1313 1515567600 2018.01.10 07:00 3.76678000 3.77260000 3.76595000 3.77449000 3.76589544 0.00534981 1085 1515571200 2018.01.10 08:00 3.77270000 3.78135000 3.77071000 3.78439000 3.76736730 0.00580689 1818 1515574800 2018.01.10 09:00 3.78140000 3.78583000 3.77355000 3.78642000 3.76912565 0.00646479 4065 1515578400 2018.01.10 10:00 3.78585000 3.78750000 3.77861000 3.78818000 3.77087559 0.00659360 3179 1515582000 2018.01.10 11:00 3.78750000 3.78154000 3.77851000 3.78750000 3.77189125 0.00655020 2797 1515585600 2018.01.10 12:00 3.78157000 3.79935000 3.77845000 3.80505000 3.77450637 0.00873234 6558 1515589200 2018.01.10 13:00 3.79935000 3.79261000 3.79124000 3.80061000 3.77623052 0.00956534 4986 1515592800 2018.01.10 14:00 3.79276000 3.80155000 3.79048000 3.80501000 3.77864190 0.01121416 4014 1515596400 2018.01.10 15:00 3.80175000 3.79578000 3.79430000 3.80181000 3.78027410 0.01209195 4424 1515600000 2018.01.10 16:00 3.79578000 3.80159000 3.79145000 3.80339000 3.78230419 0.01316757 4593 1515603600 2018.01.10 17:00 3.80152000 3.80159000 3.79790000 3.80690000 3.78414093 0.01373278 3918 1515607200 2018.01.10 18:00 3.80164000 3.80495000 3.79741000 3.80596000 3.78612275 0.01430011 2885 1515610800 2018.01.10 19:00 3.80485000 3.80235000 3.79996000 3.80485000 3.78766820 0.01445191 2913 1515614400 2018.01.10 20:00 3.80240000 3.79710000 3.79455000 3.80320000 3.78856647 0.01418440 1676 1515618000 2018.01.10 21:00 3.79705000 3.80223000 3.79661000 3.80260000 3.78986776 0.01392689 2864 1515621600 2018.01.10 22:00 3.80230000 3.79965000 3.79464000 3.80240000 3.79079940 0.01348198 1412 1515625200 2018.01.10 23:00 3.79960000 3.79585000 3.79459000 3.79960000 3.79128041 0.01275319 584 1515628800 2018.01.11 00:00 3.79395000 3.79740000 3.79362000 3.79815000 3.79186323 0.01187884 59 1515632400 2018.01.11 01:00 3.79745000 3.79607000 3.79600000 3.79760000 3.79226387 0.01036534 63 1515636000 2018.01.11 02:00 3.79607000 3.79570000 3.79530000 3.79655000 3.79259112 0.00861509 675 1515639600 2018.01.11 03:00 3.79590000 3.79635000 3.79495000 3.79665000 3.79294911 0.00726378 403 1515643200 2018.01.11 04:00 3.79630000 3.79670000 3.79460000 3.79762000 3.79330634 0.00665352 575 1515646800 2018.01.11 05:00 3.79665000 3.79319000 3.79293000 3.79745000 3.79329526 0.00644641 523 1515650400 2018.01.11 06:00 3.79319000 3.79140000 3.79004000 3.79541000 3.79311476 0.00644048 965 1515654000 2018.01.11 07:00 3.79145000 3.78595000 3.78415000 3.79535000 3.79243240 0.00660437 1069 1515657600 2018.01.11 08:00 3.78595000 3.79205000 3.78585000 3.79421000 3.79239598 0.00644722 2668 1515661200 2018.01.11 09:00 3.79206000 3.78999000 3.78745000 3.79310000 3.79216684 0.00663005 2704 1515664800 2018.01.11 10:00 3.78999000 3.79092000 3.78533000 3.79307000 3.79204809 0.00637483 3209 1515668400 2018.01.11 11:00 3.79096000 3.80196000 3.78854000 3.80338000 3.79299208 0.00608754 3353 1515672000 2018.01.11 12:00 3.80170000 3.79970000 3.79774000 3.80559000 3.79363093 0.00560959 2315 1515675600 2018.01.11 13:00 3.79969000 3.79567000 3.79432000 3.80000000 3.79382513 0.00524643 2064 1515679200 2018.01.11 14:00 3.79565000 3.79585000 3.79144000 3.79879000 3.79401797 0.00456244 3979 1515682800 2018.01.11 15:00 3.79581000 3.79466000 3.79141000 3.80185000 3.79407912 0.00414701 5188 1515686400 2018.01.11 16:00 3.79466000 3.78617000 3.78617000 3.79469000 3.79332587 0.00465108 4030 1515690000 2018.01.11 17:00 3.78616000 3.78005000 3.77630000 3.78747000 3.79206150 0.00540253 3933 1515693600 2018.01.11 18:00 3.78002000 3.77591000 3.77409000 3.78205000 3.79052326 0.00658055 2678 1515697200 2018.01.11 19:00 3.77581000 3.77432000 3.77405000 3.77864000 3.78898010 0.00777237 2427 1515700800 2018.01.11 20:00 3.77440000 3.77160000 3.77050000 3.77500000 3.78732485 0.00887589 2082 1515704400 2018.01.11 21:00 3.77160000 3.76870000 3.76780000 3.77349000 3.78555105 0.01004143 883 1515708000 2018.01.11 22:00 3.76898000 3.77160000 3.76758000 3.77190000 3.78422238 0.01061699 702 1515711600 2018.01.11 23:00 3.77155000 3.77135000 3.77040000 3.77310000 3.78299644 0.01097550 247 1515715200 2018.01.12 00:00 3.76985000 3.77420000 3.76939000 3.77435000 3.78215868 0.01092881 92 1515718800 2018.01.12 01:00 3.77370000 3.77280000 3.77219000 3.77380000 3.78126738 0.01105634 228 1515722400 2018.01.12 02:00 3.77253000 3.77245000 3.77145000 3.77315000 3.78042763 0.01118513 282 1515726000 2018.01.12 03:00 3.77245000 3.77295000 3.77075000 3.77508000 3.77971548 0.01140366 159 1515729600 2018.01.12 04:00 3.77290000 3.77700000 3.76922000 3.78045000 3.77945686 0.01113544 1641 1515733200 2018.01.12 05:00 3.77700000 3.77467000 3.76917000 3.77711000 3.77900097 0.01101483 963 1515736800 2018.01.12 06:00 3.77480000 3.77435000 3.76862000 3.77700000 3.77855802 0.01080047 1676 1515740400 2018.01.12 07:00 3.77420000 3.77110000 3.76746000 3.77440000 3.77784773 0.00963499 1290 1515744000 2018.01.12 08:00 3.77115000 3.77940000 3.77115000 3.78100000 3.77799557 0.00831451 1613 1515747600 2018.01.12 09:00 3.77940000 3.77932000 3.77540000 3.78244000 3.77812170 0.00734072 2938 1515751200 2018.01.12 10:00 3.77934000 3.76589000 3.76064000 3.78026000 3.77695678 0.00638163 4658 1515754800 2018.01.12 11:00 3.76587000 3.75855000 3.75455000 3.76880000 3.77520375 0.00577635 4429 1515758400 2018.01.12 12:00 3.75855000 3.76046000 3.75690000 3.76120000 3.77379958 0.00566862 1862 1515762000 2018.01.12 13:00 3.76046000 3.76413000 3.75760000 3.76564000 3.77287867 0.00561574 2543 1515765600 2018.01.12 14:00 3.76419000 3.76004000 3.75949000 3.76660000 3.77165594 0.00596603 2391 1515769200 2018.01.12 15:00 3.76000000 3.76815000 3.75322000 3.77737000 3.77132204 0.00592872 7707 1515772800 2018.01.12 16:00 3.76815000 3.75827000 3.75245000 3.76901000 3.77007899 0.00643023 5997 1515776400 2018.01.12 17:00 3.75826000 3.75035000 3.74815000 3.75886000 3.76820004 0.00772218 4331 1515780000 2018.01.12 18:00 3.75035000 3.75261000 3.74926000 3.75306000 3.76671527 0.00851622 2619 1515783600 2018.01.12 19:00 3.75270000 3.75240000 3.74975000 3.75375000 3.76535191 0.00917657 1902 1515787200 2018.01.12 20:00 3.75235000 3.74775000 3.74750000 3.75235000 3.76367554 0.00997675 1263 1515790800 2018.01.12 21:00 3.74765000 3.74565000 3.74537000 3.74935000 3.76195882 0.01079919 1932 1515794400 2018.01.12 22:00 3.74565000 3.74615000 3.74560000 3.74758000 3.76045322 0.01135320 781 1515798000 2018.01.12 23:00 3.74610000 3.74378000 3.74360000 3.74705000 3.75886530 0.01186742 392 1515974400 2018.01.15 00:00 3.75004000 3.75280000 3.75004000 3.75330000 3.75828765 0.01132309 206 1515978000 2018.01.15 01:00 3.75285000 3.75360000 3.75155000 3.75375000 3.75784121 0.01081386 1343 1515981600 2018.01.15 02:00 3.75360000 3.75380000 3.75152000 3.75705000 3.75745633 0.01022551 687 1515985200 2018.01.15 03:00 3.75385000 3.75665000 3.75331000 3.75755000 3.75737954 0.00976201 471 1515988800 2018.01.15 04:00 3.75662000 3.75480000 3.75445000 3.75675000 3.75713387 0.00841983 429 1515992400 2018.01.15 05:00 3.75490000 3.75200000 3.75140000 3.75500000 3.75664493 0.00675621 736 1515996000 2018.01.15 06:00 3.75215000 3.75305000 3.75183000 3.75390000 3.75630255 0.00636364 618 1515999600 2018.01.15 07:00 3.75305000 3.75265000 3.74600000 3.75502000 3.75595469 0.00627677 1175 1516003200 2018.01.15 08:00 3.75270000 3.76170000 3.75003000 3.76364000 3.75650186 0.00651566 2396 1516006800 2018.01.15 09:00 3.76170000 3.75788000 3.75505000 3.76305000 3.75663311 0.00635540 2883 1516010400 2018.01.15 10:00 3.75784000 3.75510000 3.75485000 3.75905000 3.75648710 0.00624676 3018 1516014000 2018.01.15 11:00 3.75510000 3.75615000 3.75100000 3.75640000 3.75645500 0.00565637 2969 1516017600 2018.01.15 12:00 3.75620000 3.76408000 3.75437000 3.76510000 3.75718119 0.00632992 3812 1516021200 2018.01.15 13:00 3.76404000 3.77910000 3.76095000 3.77927000 3.75926869 0.00877230 4343 1516024800 2018.01.15 14:00 3.77906000 3.77932000 3.77433000 3.78554000 3.76117834 0.01054863 4531 1516028400 2018.01.15 15:00 3.77932000 3.78236000 3.77743000 3.78259000 3.76319564 0.01221035 3049 1516032000 2018.01.15 16:00 3.78240000 3.80058000 3.78240000 3.80318000 3.76675606 0.01555792 4668 1516035600 2018.01.15 17:00 3.80051000 3.79595000 3.78955000 3.80051000 3.76953643 0.01712805 3741 1516039200 2018.01.15 18:00 3.79595000 3.79695000 3.79031000 3.79861000 3.77214725 0.01826205 4400 1516042800 2018.01.15 19:00 3.79695000 3.79801000 3.79590000 3.80073000 3.77461037 0.01881657 1353 1516046400 2018.01.15 20:00 3.79800000 3.79794000 3.79631000 3.79912000 3.77683224 0.01955877 578 1516050000 2018.01.15 21:00 3.79811000 3.80135000 3.79811000 3.80380000 3.77916726 0.02028384 417 1516053600 2018.01.15 22:00 3.80135000 3.80011000 3.79970000 3.80160000 3.78116181 0.02055827 201 1516057200 2018.01.15 23:00 3.80011000 3.79947000 3.79929000 3.80120000 3.78290545 0.02066802 132 1516060800 2018.01.16 00:00 3.79490000 3.79916000 3.79142000 3.79984000 3.78445350 0.02036957 85 1516064400 2018.01.16 01:00 3.79929000 3.80010000 3.79905000 3.80020000 3.78594364 0.01963087 94 1516068000 2018.01.16 02:00 3.80010000 3.79734000 3.79335000 3.80045000 3.78702901 0.01853841 900 1516071600 2018.01.16 03:00 3.79733000 3.79580000 3.79410000 3.79775000 3.78786434 0.01705783 255 1516075200 2018.01.16 04:00 3.79570000 3.79325000 3.79284000 3.79585000 3.78837726 0.01608813 395 1516078800 2018.01.16 05:00 3.79310000 3.79379000 3.79292000 3.79450000 3.78889276 0.01459821 407 1516082400 2018.01.16 06:00 3.79382000 3.79440000 3.79373000 3.79450000 3.78941726 0.01246267 355 1516086000 2018.01.16 07:00 3.79440000 3.81568000 3.79400000 3.82073000 3.79191847 0.01079884 1643 1516089600 2018.01.16 08:00 3.81568000 3.81761000 3.81195000 3.82516000 3.79436529 0.00961310 3380 1516093200 2018.01.16 09:00 3.81730000 3.81845000 3.81700000 3.83310000 3.79665907 0.00971129 4609 1516096800 2018.01.16 10:00 3.81850000 3.82279000 3.80821000 3.82450000 3.79914773 0.00988606 4929 1516100400 2018.01.16 11:00 3.82279000 3.82269000 3.81577000 3.82741000 3.80138985 0.00993927 2800 1516104000 2018.01.16 12:00 3.82269000 3.81651000 3.81636000 3.82980000 3.80282986 0.01025305 3740 1516107600 2018.01.16 13:00 3.81645000 3.81242000 3.80153000 3.81682000 3.80374321 0.01023677 4220 1516111200 2018.01.16 14:00 3.81242000 3.79807000 3.79540000 3.81305000 3.80320290 0.01026986 2467 1516114800 2018.01.16 15:00 3.79805000 3.78815000 3.78681000 3.80035000 3.80176929 0.01097817 3897 1516118400 2018.01.16 16:00 3.78806000 3.79350000 3.78465000 3.79831000 3.80098174 0.01128673 4808 1516122000 2018.01.16 17:00 3.79350000 3.79857000 3.78438000 3.79874000 3.80075205 0.01136065 3411 1516125600 2018.01.16 18:00 3.79871000 3.80150000 3.79342000 3.80540000 3.80082329 0.01134105 3771 1516129200 2018.01.16 19:00 3.80145000 3.79980000 3.79805000 3.80298000 3.80072583 0.01136683 944 1516132800 2018.01.16 20:00 3.79980000 3.79180000 3.78905000 3.80015000 3.79987575 0.01177683 1496 1516136400 2018.01.16 21:00 3.79198000 3.79295000 3.78981000 3.79678000 3.79921616 0.01208224 1321 1516140000 2018.01.16 22:00 3.79300000 3.79020000 3.79007000 3.79375000 3.79835747 0.01252704 988 1516143600 2018.01.16 23:00 3.79000000 3.79965000 3.78785000 3.80135000 3.79848057 0.01247131 1786 1516147200 2018.01.17 00:00 3.79055000 3.79465000 3.78860000 3.79555000 3.79811576 0.01258753 35 1516150800 2018.01.17 01:00 3.79485000 3.79580000 3.79430000 3.79915000 3.79789521 0.01265290 210 1516154400 2018.01.17 02:00 3.79546000 3.79565000 3.79151000 3.80153000 3.79768138 0.01273200 1633 1516158000 2018.01.17 03:00 3.79570000 3.79430000 3.79380000 3.79615000 3.79735934 0.01222808 225 1516161600 2018.01.17 04:00 3.79425000 3.79525000 3.79330000 3.80210000 3.79715845 0.01143684 898 1516165200 2018.01.17 05:00 3.79505000 3.79655000 3.79190000 3.79825000 3.79710050 0.01041589 653 1516168800 2018.01.17 06:00 3.79640000 3.80145000 3.79640000 3.80150000 3.79751474 0.00866368 521 1516172400 2018.01.17 07:00 3.80145000 3.80692000 3.80110000 3.81100000 3.79841048 0.00688441 840 1516176000 2018.01.17 08:00 3.80693000 3.81040000 3.80682000 3.81425000 3.79955234 0.00638127 1712 1516179600 2018.01.17 09:00 3.81035000 3.81267000 3.80304000 3.81357000 3.80080164 0.00683783 3372 1516183200 2018.01.17 10:00 3.81250000 3.82852000 3.81070000 3.82909000 3.80344148 0.00995456 4787 1516186800 2018.01.17 11:00 3.82852000 3.82270000 3.81706000 3.83218000 3.80527563 0.01085115 4054 1516190400 2018.01.17 12:00 3.82270000 3.81370000 3.81208000 3.82408000 3.80607795 0.01095534 2428 1516194000 2018.01.17 13:00 3.81373000 3.81950000 3.81130000 3.82147000 3.80735624 0.01162779 2900 1516197600 2018.01.17 14:00 3.81950000 3.82155000 3.81899000 3.82540000 3.80870803 0.01240657 2488 1516201200 2018.01.17 15:00 3.82154000 3.82645000 3.81619000 3.82680000 3.81039774 0.01338951 3484 1516204800 2018.01.17 16:00 3.82645000 3.81479000 3.81221000 3.82667000 3.81081605 0.01289314 4689 1516208400 2018.01.17 17:00 3.81490000 3.80268000 3.80013000 3.81616000 3.81004119 0.01218735 3767 1516212000 2018.01.17 18:00 3.80245000 3.81095000 3.80130000 3.81161000 3.81012774 0.01136725 4354 1516215600 2018.01.17 19:00 3.81090000 3.80400000 3.80070000 3.81143000 3.80954415 0.01113349 3332 1516219200 2018.01.17 20:00 3.80395000 3.79365000 3.79205000 3.80570000 3.80803042 0.01114642 2637 1516222800 2018.01.17 21:00 3.79370000 3.80650000 3.79370000 3.80945000 3.80788466 0.01082396 1982 1516226400 2018.01.17 22:00 3.80650000 3.81305000 3.80565000 3.81465000 3.80837660 0.01045878 1505 1516230000 2018.01.17 23:00 3.81305000 3.81720000 3.81275000 3.82085000 3.80921692 0.00998979 687 1516233600 2018.01.18 00:00 3.81500000 3.81961000 3.81495000 3.82149000 3.81020674 0.00952009 264 1516237200 2018.01.18 01:00 3.81916000 3.81335000 3.81248000 3.82123000 3.81050610 0.00895706 514 1516240800 2018.01.18 02:00 3.81335000 3.81545000 3.81325000 3.81695000 3.81097695 0.00863605 78 1516244400 2018.01.18 03:00 3.81540000 3.81856000 3.81520000 3.82015000 3.81169914 0.00850924 363 1516248000 2018.01.18 04:00 3.81820000 3.81195000 3.81150000 3.81830000 3.81172303 0.00849708 1276 1516251600 2018.01.18 05:00 3.81195000 3.81600000 3.81150000 3.81760000 3.81213036 0.00842420 1265 1516255200 2018.01.18 06:00 3.81600000 3.80605000 3.80505000 3.81600000 3.81155128 0.00782129 1758 1516258800 2018.01.18 07:00 3.80600000 3.80275000 3.79946000 3.80615000 3.81071306 0.00780607 2003 1516262400 2018.01.18 08:00 3.80275000 3.79840000 3.79690000 3.81160000 3.80954039 0.00846026 3922 1516266000 2018.01.18 09:00 3.79840000 3.80512000 3.79631000 3.81160000 3.80911940 0.00830168 3477 1516269600 2018.01.18 10:00 3.80485000 3.80383000 3.79532000 3.80560000 3.80861565 0.00798429 3209 1516273200 2018.01.18 11:00 3.80390000 3.80165000 3.79720000 3.80455000 3.80795225 0.00713624 2405 1516276800 2018.01.18 12:00 3.80157000 3.79920000 3.79720000 3.80699000 3.80711871 0.00729304 1766 1516280400 2018.01.18 13:00 3.79910000 3.79060000 3.78801000 3.80352000 3.80554550 0.00831783 4201 1516284000 2018.01.18 14:00 3.79047000 3.79115000 3.78651000 3.79583000 3.80417450 0.00907302 2315 1516287600 2018.01.18 15:00 3.79111000 3.78365000 3.78015000 3.79207000 3.80221978 0.01058008 4003 1516291200 2018.01.18 16:00 3.78365000 3.77455000 3.77352000 3.78365000 3.79958457 0.01285089 4102 1516294800 2018.01.18 17:00 3.77455000 3.76933000 3.76700000 3.77483000 3.79670318 0.01529844 3012 1516298400 2018.01.18 18:00 3.76930000 3.76990000 3.76505000 3.77054000 3.79415049 0.01679489 3052 1516302000 2018.01.18 19:00 3.76965000 3.76710000 3.76084000 3.76965000 3.79157426 0.01783532 3027 1516305600 2018.01.18 20:00 3.76705000 3.76481000 3.76155000 3.76875000 3.78902528 0.01842398 1215 1516309200 2018.01.18 21:00 3.76470000 3.75900000 3.75750000 3.76481000 3.78616573 0.01956302 1014 1516312800 2018.01.18 22:00 3.75900000 3.77435000 3.75850000 3.77590000 3.78504042 0.01891043 1830 1516316400 2018.01.18 23:00 3.77445000 3.76875000 3.76875000 3.77505000 3.78348895 0.01805539 753 1516320000 2018.01.19 00:00 3.76510000 3.76720000 3.75880000 3.77021000 3.78193762 0.01754805 71 1516323600 2018.01.19 01:00 3.76716000 3.76669000 3.76656000 3.76720000 3.78048547 0.01635032 145 1516327200 2018.01.19 02:00 3.76656000 3.76792000 3.76548000 3.77421000 3.77928876 0.01568203 2606 1516330800 2018.01.19 03:00 3.76848000 3.77375000 3.76730000 3.77630000 3.77876126 0.01485955 1305 1516334400 2018.01.19 04:00 3.77370000 3.77055000 3.76560000 3.77405000 3.77797923 0.01431872 681 1516338000 2018.01.19 05:00 3.77060000 3.76598000 3.75859000 3.77060000 3.77683645 0.01316489 1017 1516341600 2018.01.19 06:00 3.76598000 3.76716000 3.76415000 3.76945000 3.77591488 0.01176476 579 1516345200 2018.01.19 07:00 3.76713000 3.77154000 3.76588000 3.77219000 3.77549823 0.01020435 1133 1516348800 2018.01.19 08:00 3.77154000 3.78066000 3.77154000 3.78157000 3.77598982 0.00899029 1784 1516352400 2018.01.19 09:00 3.78066000 3.78415000 3.77795000 3.78455000 3.77676698 0.00896817 2889 1516356000 2018.01.19 10:00 3.78424000 3.77585000 3.77241000 3.78815000 3.77667965 0.00831577 3658 1516359600 2018.01.19 11:00 3.77581000 3.78009000 3.77459000 3.78294000 3.77700445 0.00843333 3881 1516363200 2018.01.19 12:00 3.78005000 3.78599000 3.77985000 3.78710000 3.77786021 0.00921652 2271 1516366800 2018.01.19 13:00 3.78599000 3.78840000 3.78451000 3.78995000 3.77886400 0.00993202 2188 1516370400 2018.01.19 14:00 3.78840000 3.79665000 3.78655000 3.79705000 3.78055791 0.01141796 3543 1516374000 2018.01.19 15:00 3.79652000 3.80085000 3.79515000 3.80662000 3.78249049 0.01284995 5154 1516377600 2018.01.19 16:00 3.80082000 3.80227000 3.79441000 3.80370000 3.78437425 0.01384982 3503 1516381200 2018.01.19 17:00 3.80225000 3.80535000 3.79906000 3.80697000 3.78637194 0.01429196 2916 1516384800 2018.01.19 18:00 3.80532000 3.81017000 3.80434000 3.81626000 3.78863842 0.01589274 3294 1516388400 2018.01.19 19:00 3.81015000 3.80570000 3.80445000 3.81015000 3.79026334 0.01634615 1261 1516392000 2018.01.19 20:00 3.80550000 3.80754000 3.80465000 3.81283000 3.79190873 0.01656376 1020 1516395600 2018.01.19 21:00 3.80753000 3.80888000 3.80245000 3.81000000 3.79352504 0.01655032 1604 1516399200 2018.01.19 22:00 3.80888000 3.80883000 3.80792000 3.81294000 3.79498266 0.01632943 989 1516402800 2018.01.19 23:00 3.80883000 3.80477000 3.80121000 3.80907000 3.79591479 0.01603321 744 1516579200 2018.01.22 00:00 3.82725000 3.82612000 3.82464000 3.84650000 3.79879147 0.01704940 702 1516582800 2018.01.22 01:00 3.82615000 3.82638000 3.82123000 3.83371000 3.80141895 0.01708575 1708 1516586400 2018.01.22 02:00 3.82641000 3.82525000 3.82187000 3.82820000 3.80368858 0.01656086 3369 1516590000 2018.01.22 03:00 3.82535000 3.82285000 3.82285000 3.82656000 3.80551347 0.01578622 245 1516593600 2018.01.22 04:00 3.82270000 3.82490000 3.82265000 3.82590000 3.80735981 0.01562308 338 1516597200 2018.01.22 05:00 3.82500000 3.82370000 3.82250000 3.82515000 3.80891602 0.01534633 417 1516600800 2018.01.22 06:00 3.82375000 3.82395000 3.82213000 3.82505000 3.81034783 0.01393366 470 1516604400 2018.01.22 07:00 3.82390000 3.82803000 3.82390000 3.83262000 3.81203184 0.01278806 969 1516608000 2018.01.22 08:00 3.82800000 3.81655000 3.81203000 3.82829000 3.81246214 0.01140707 2341 1516611600 2018.01.22 09:00 3.81666000 3.80940000 3.80698000 3.82271000 3.81217051 0.01012762 3272 1516615200 2018.01.22 10:00 3.80945000 3.81635000 3.80653000 3.81647000 3.81256856 0.00945461 3914 1516618800 2018.01.22 11:00 3.81638000 3.81320000 3.81178000 3.81871000 3.81262869 0.00906604 2726 1516622400 2018.01.22 12:00 3.81325000 3.80995000 3.80735000 3.81405000 3.81237358 0.00888356 2099 1516626000 2018.01.22 13:00 3.81000000 3.81295000 3.80915000 3.81635000 3.81242848 0.00872024 2453 1516629600 2018.01.22 14:00 3.81294000 3.80435000 3.80296000 3.81411000 3.81165910 0.00922558 1575 1516633200 2018.01.22 15:00 3.80440000 3.79760000 3.79529000 3.80500000 3.81032014 0.01027155 2652 1516636800 2018.01.22 16:00 3.79765000 3.78445000 3.78159000 3.79765000 3.80785631 0.01284015 2816 1516640400 2018.01.22 17:00 3.78446000 3.77465000 3.77285000 3.78605000 3.80469381 0.01614498 2656 1516644000 2018.01.22 18:00 3.77456000 3.77985000 3.77306000 3.78055000 3.80232773 0.01809277 2511 1516647600 2018.01.22 19:00 3.77980000 3.78046000 3.77855000 3.78245000 3.80024509 0.01968375 2082 1516651200 2018.01.22 20:00 3.78046000 3.78290000 3.77965000 3.78570000 3.79859318 0.01992462 1270 1516654800 2018.01.22 21:00 3.78290000 3.77926000 3.77727000 3.78535000 3.79675192 0.02014966 1392 1516658400 2018.01.22 22:00 3.77929000 3.77275000 3.77265000 3.78025000 3.79446602 0.02067758 934 1516662000 2018.01.22 23:00 3.77276000 3.77255000 3.77255000 3.77440000 3.79237878 0.02098527 227 1516665600 2018.01.23 00:00 3.77190000 3.77585000 3.77148000 3.77585000 3.79080461 0.02052166 179 1516669200 2018.01.23 01:00 3.77585000 3.77625000 3.77580000 3.77678000 3.78941846 0.01981777 253 1516672800 2018.01.23 02:00 3.77625000 3.77995000 3.77585000 3.78026000 3.78851670 0.01858860 554 1516676400 2018.01.23 03:00 3.78000000 3.78075000 3.77910000 3.78247000 3.78777702 0.01657436 263 1516680000 2018.01.23 04:00 3.78080000 3.78105000 3.77979000 3.78150000 3.78713635 0.01542222 403 1516683600 2018.01.23 05:00 3.78110000 3.78375000 3.78110000 3.78450000 3.78681384 0.01463760 829 1516687200 2018.01.23 06:00 3.78379000 3.78329000 3.78277000 3.78401000 3.78647824 0.01307755 429 1516690800 2018.01.23 07:00 3.78329000 3.77691000 3.77390000 3.78374000 3.78556697 0.01170805 3324 1516694400 2018.01.23 08:00 3.77675000 3.78620000 3.77396000 3.78708000 3.78562726 0.01037547 1999 1516698000 2018.01.23 09:00 3.78630000 3.79065000 3.78435000 3.79070000 3.78610562 0.00866707 2370 1516701600 2018.01.23 10:00 3.79055000 3.79337000 3.79031000 3.80283000 3.78679746 0.00823365 3832 1516705200 2018.01.23 11:00 3.79334000 3.78649000 3.78516000 3.79548000 3.78676818 0.00785037 2424 1516708800 2018.01.23 12:00 3.78657000 3.79225000 3.78545000 3.79372000 3.78729026 0.00828724 2665 1516712400 2018.01.23 13:00 3.79230000 3.79535000 3.78739000 3.79849000 3.78805785 0.00847879 4050 1516716000 2018.01.23 14:00 3.79535000 3.78045000 3.77912000 3.79535000 3.78733330 0.00799507 3020 1516719600 2018.01.23 15:00 3.78043000 3.77900000 3.77195000 3.78065000 3.78653965 0.00760996 2764 1516723200 2018.01.23 16:00 3.77913000 3.77884000 3.77721000 3.78490000 3.78580635 0.00737950 2762 1516726800 2018.01.23 17:00 3.77885000 3.77124000 3.77092000 3.78167000 3.78441908 0.00733909 2890 1516730400 2018.01.23 18:00 3.77109000 3.77045000 3.76740000 3.77755000 3.78308869 0.00717153 2985 1516734000 2018.01.23 19:00 3.77050000 3.76885000 3.76725000 3.77268000 3.78173262 0.00732614 1652 1516737600 2018.01.23 20:00 3.76888000 3.76850000 3.76555000 3.77120000 3.78047237 0.00780329 1658 1516741200 2018.01.23 21:00 3.76870000 3.76695000 3.76588000 3.77431000 3.77918453 0.00845132 1063 1516744800 2018.01.23 22:00 3.76690000 3.76680000 3.76529000 3.77049000 3.77800505 0.00908370 678 1516748400 2018.01.23 23:00 3.76665000 3.76515000 3.76477000 3.76775000 3.77678076 0.00974745 448 1516752000 2018.01.24 00:00 3.76555000 3.76715000 3.76375000 3.76775000 3.77586354 0.01014321 192 1516755600 2018.01.24 01:00 3.76710000 3.76820000 3.76700000 3.76820000 3.77513368 0.01029938 238 1516759200 2018.01.24 02:00 3.76820000 3.76825000 3.76501000 3.76890000 3.77447809 0.01039548 246 1516762800 2018.01.24 03:00 3.76820000 3.76790000 3.76750000 3.76835000 3.77385161 0.01062956 57 1516766400 2018.01.24 04:00 3.76785000 3.76805000 3.76610000 3.76815000 3.77329907 0.01045888 284 1516770000 2018.01.24 05:00 3.76800000 3.76743000 3.76685000 3.76810000 3.77274012 0.00988687 89 1516773600 2018.01.24 06:00 3.76744000 3.76575000 3.76500000 3.76744000 3.77207439 0.00893901 241 1516777200 2018.01.24 07:00 3.76565000 3.77155000 3.76560000 3.77205000 3.77202445 0.00834054 655 1516780800 2018.01.24 08:00 3.77150000 3.77173000 3.76711000 3.77473000 3.77199641 0.00700571 2104 1516784400 2018.01.24 09:00 3.77173000 3.76495000 3.75611000 3.77230000 3.77132532 0.00467710 3845 1516788000 2018.01.24 10:00 3.76503000 3.75382000 3.75023000 3.76520000 3.76965815 0.00514649 4709 1516791600 2018.01.24 11:00 3.75383000 3.75263000 3.74885000 3.75826000 3.76803642 0.00559541 4073 1516795200 2018.01.24 12:00 3.75263000 3.76105000 3.75141000 3.76105000 3.76737104 0.00510607 2687 1516798800 2018.01.24 13:00 3.76105000 3.75115000 3.75030000 3.76419000 3.76582618 0.00587496 3012 1516802400 2018.01.24 14:00 3.75110000 3.75008000 3.74588000 3.75194000 3.76432655 0.00659589 3843 1516806000 2018.01.24 15:00 3.75008000 3.74692000 3.74166000 3.75058000 3.76266878 0.00752640 4380 1516809600 2018.01.24 16:00 3.74693000 3.73485000 3.73470000 3.74725000 3.76001937 0.00972432 3794 1516813200 2018.01.24 17:00 3.73496000 3.73380000 3.73250000 3.74050000 3.75752229 0.01148806 4121 1516816800 2018.01.24 18:00 3.73380000 3.73885000 3.73345000 3.74397000 3.75574398 0.01231311 3534 1516820400 2018.01.24 19:00 3.73880000 3.74330000 3.73808000 3.74625000 3.75455884 0.01265668 4173 1516824000 2018.01.24 20:00 3.74330000 3.73405000 3.73380000 3.74330000 3.75260561 0.01347697 1733 1516827600 2018.01.24 21:00 3.73405000 3.73560000 3.73405000 3.73875000 3.75098603 0.01383277 897 1516831200 2018.01.24 22:00 3.73565000 3.73940000 3.73535000 3.74070000 3.74988260 0.01371238 574 1516834800 2018.01.24 23:00 3.73935000 3.73490000 3.73490000 3.74155000 3.74845569 0.01371959 489 1516838400 2018.01.25 00:00 3.73395000 3.74111000 3.73361000 3.74111000 3.74775610 0.01318647 337 1516842000 2018.01.25 01:00 3.74110000 3.75005000 3.73831000 3.75029000 3.74797456 0.01242556 254 1516845600 2018.01.25 02:00 3.75005000 3.74673000 3.74542000 3.75005000 3.74785603 0.01177508 567 1516849200 2018.01.25 03:00 3.74675000 3.74663000 3.74660000 3.74820000 3.74773927 0.01050587 523 1516852800 2018.01.25 04:00 3.74656000 3.73830000 3.73665000 3.74734000 3.74684029 0.00904262 1355 1516856400 2018.01.25 05:00 3.73845000 3.73435000 3.73266000 3.74245000 3.74565074 0.00814557 1273 1516860000 2018.01.25 06:00 3.73440000 3.73370000 3.73330000 3.73540000 3.74451257 0.00799923 764 1516863600 2018.01.25 07:00 3.73355000 3.73981000 3.73345000 3.74355000 3.74406471 0.00771416 1377 1516867200 2018.01.25 08:00 3.73979000 3.74045000 3.73358000 3.74273000 3.74372045 0.00659844 2399 1516870800 2018.01.25 09:00 3.74045000 3.74511000 3.74045000 3.74775000 3.74385279 0.00646316 3924 1516874400 2018.01.25 10:00 3.74513000 3.75353000 3.74285000 3.75447000 3.74477443 0.00717027 3700 1516878000 2018.01.25 11:00 3.75366000 3.74360000 3.74111000 3.75509000 3.74466258 0.00709133 2961 1516881600 2018.01.25 12:00 3.74380000 3.74454000 3.74035000 3.74575000 3.74465090 0.00673687 2114 1516885200 2018.01.25 13:00 3.74470000 3.74303000 3.74043000 3.74750000 3.74449653 0.00621570 2854 1516888800 2018.01.25 14:00 3.74293000 3.74375000 3.73900000 3.74550000 3.74442543 0.00605487 2809 1516892400 2018.01.25 15:00 3.74370000 3.72207000 3.72207000 3.74393000 3.74229634 0.00703956 7165 1516896000 2018.01.25 16:00 3.72203000 3.74098000 3.71565000 3.74235000 3.74217098 0.00677517 6313 1516899600 2018.01.25 17:00 3.74103000 3.73301000 3.72850000 3.74235000 3.74129850 0.00679899 4244 1516903200 2018.01.25 18:00 3.73315000 3.73705000 3.72985000 3.73800000 3.74089389 0.00682461 4469 1516906800 2018.01.25 19:00 3.73710000 3.73595000 3.73534000 3.73887000 3.74042304 0.00678443 1884 1516910400 2018.01.25 20:00 3.73595000 3.73300000 3.72865000 3.73630000 3.73971608 0.00700431 1697 1516914000 2018.01.25 21:00 3.73305000 3.75655000 3.73120000 3.76009000 3.74131931 0.00758970 6279 1516917600 2018.01.25 22:00 3.75668000 3.75148000 3.75105000 3.75668000 3.74228700 0.00794714 2227 1516921200 2018.01.25 23:00 3.75178000 3.75024000 3.75000000 3.75270000 3.74304443 0.00823784 418 1516924800 2018.01.26 00:00 3.74645000 3.75760000 3.74245000 3.75775000 3.74443067 0.00906503 239 1516928400 2018.01.26 01:00 3.75755000 3.75960000 3.75570000 3.76305000 3.74587537 0.00970003 784 1516932000 2018.01.26 02:00 3.75955000 3.75920000 3.75720000 3.76190000 3.74714438 0.01002932 476 1516935600 2018.01.26 03:00 3.75925000 3.74985000 3.74925000 3.75935000 3.74740206 0.00997095 685 1516939200 2018.01.26 04:00 3.74990000 3.75075000 3.74985000 3.75295000 3.74772091 0.00994233 1153 1516942800 2018.01.26 05:00 3.75070000 3.75025000 3.74685000 3.75126000 3.74796178 0.00999058 274 1516946400 2018.01.26 06:00 3.75035000 3.75648000 3.75035000 3.75810000 3.74877304 0.01028656 681 1516950000 2018.01.26 07:00 3.75640000 3.75605000 3.75368000 3.75960000 3.74946608 0.01051926 605 1516953600 2018.01.26 08:00 3.75600000 3.74357000 3.74240000 3.75707000 3.74890455 0.01040143 2084 1516957200 2018.01.26 09:00 3.74365000 3.73735000 3.72990000 3.74369000 3.74780412 0.01041557 2999 1516960800 2018.01.26 10:00 3.73735000 3.73860000 3.72975000 3.74005000 3.74692753 0.01046284 2863 1516964400 2018.01.26 11:00 3.73848000 3.74272000 3.73381000 3.74306000 3.74652682 0.00892700 3704 1516968000 2018.01.26 12:00 3.74275000 3.74345000 3.73463000 3.74370000 3.74623379 0.00889213 3209 1516971600 2018.01.26 13:00 3.74350000 3.74853000 3.73930000 3.74945000 3.74645247 0.00836082 2684 1516975200 2018.01.26 14:00 3.74850000 3.75293000 3.74692000 3.75461000 3.74706938 0.00807337 2832 1516978800 2018.01.26 15:00 3.75294000 3.75284000 3.74544000 3.75685000 3.74761896 0.00763122 5690 1516982400 2018.01.26 16:00 3.75285000 3.74608000 3.74196000 3.75994000 3.74747240 0.00696046 5330 1516986000 2018.01.26 17:00 3.74609000 3.75060000 3.74506000 3.75431000 3.74777026 0.00659200 3122 1516989600 2018.01.26 18:00 3.75055000 3.75411000 3.74672000 3.75476000 3.74837405 0.00651150 4132 1516993200 2018.01.26 19:00 3.75409000 3.75227000 3.74950000 3.75426000 3.74874509 0.00646611 1834 1516996800 2018.01.26 20:00 3.75235000 3.74925000 3.74865000 3.75401000 3.74879318 0.00614906 1661 1517000400 2018.01.26 21:00 3.74925000 3.75120000 3.74877000 3.75475000 3.74902240 0.00566388 1866 1517004000 2018.01.26 22:00 3.75130000 3.75180000 3.75120000 3.75445000 3.74928693 0.00523478 622 1517007600 2018.01.26 23:00 3.75175000 3.74855000 3.74596000 3.75175000 3.74921675 0.00523072 740 1517184000 2018.01.29 00:00 3.74135000 3.74909000 3.73772000 3.75035000 3.74920468 0.00521857 173 1517187600 2018.01.29 01:00 3.74853000 3.74982000 3.74835000 3.75090000 3.74926328 0.00522042 237 1517191200 2018.01.29 02:00 3.74973000 3.75231000 3.74973000 3.75304000 3.74955344 0.00506039 1432 1517194800 2018.01.29 03:00 3.75235000 3.75795000 3.75206000 3.75795000 3.75035311 0.00539492 214 1517198400 2018.01.29 04:00 3.75795000 3.76120000 3.75768000 3.76302000 3.75138615 0.00595399 818 1517202000 2018.01.29 05:00 3.76120000 3.75760000 3.75708000 3.76145000 3.75197795 0.00537361 795 1517205600 2018.01.29 06:00 3.75751000 3.75790000 3.75055000 3.75890000 3.75254195 0.00474623 530 1517209200 2018.01.29 07:00 3.75795000 3.75643000 3.75575000 3.75985000 3.75291224 0.00434197 407 1517212800 2018.01.29 08:00 3.75638000 3.76000000 3.75310000 3.76070000 3.75358727 0.00414656 1156 1517216400 2018.01.29 09:00 3.75995000 3.77179000 3.75975000 3.77205000 3.75532086 0.00578027 2936 1517220000 2018.01.29 10:00 3.77179000 3.78530000 3.77035000 3.78668000 3.75817602 0.00913528 4873 1517223600 2018.01.29 11:00 3.78525000 3.78170000 3.77690000 3.78557000 3.76041640 0.01090314 2729 1517227200 2018.01.29 12:00 3.78174000 3.78100000 3.77503000 3.78285000 3.76237674 0.01179863 1856 1517230800 2018.01.29 13:00 3.78100000 3.77877000 3.77727000 3.78444000 3.76393800 0.01242231 2490 1517234400 2018.01.29 14:00 3.77881000 3.77830000 3.77585000 3.78695000 3.76530581 0.01296275 3442 1517238000 2018.01.29 15:00 3.77835000 3.77895000 3.77619000 3.78569000 3.76660526 0.01329162 3306 1517241600 2018.01.29 16:00 3.77895000 3.77935000 3.77821000 3.78360000 3.76781904 0.01328279 2646 1517245200 2018.01.29 17:00 3.77930000 3.78652000 3.77685000 3.78764000 3.76960009 0.01374735 2226 1517248800 2018.01.29 18:00 3.78645000 3.79092000 3.78490000 3.79251000 3.77163055 0.01434554 4021 1517252400 2018.01.29 19:00 3.79092000 3.78860000 3.78800000 3.79706000 3.77324669 0.01417300 2264 1517256000 2018.01.29 20:00 3.78860000 3.78370000 3.78230000 3.78935000 3.77424225 0.01344700 1559 1517259600 2018.01.29 21:00 3.78367000 3.78375000 3.77874000 3.78890000 3.77514775 0.01254985 1587 1517263200 2018.01.29 22:00 3.78380000 3.78435000 3.78010000 3.78515000 3.77602415 0.01167579 1515 1517266800 2018.01.29 23:00 3.78430000 3.79160000 3.77986000 3.79289000 3.77750756 0.01147880 1185 1517270400 2018.01.30 00:00 3.79110000 3.78805000 3.78698000 3.79300000 3.77851161 0.01111677 105 1517274000 2018.01.30 01:00 3.78820000 3.78645000 3.78635000 3.78975000 3.77926764 0.01018265 153 1517277600 2018.01.30 02:00 3.78635000 3.79110000 3.78465000 3.79348000 3.78039453 0.00919109 377 1517281200 2018.01.30 03:00 3.79107000 3.78607000 3.78598000 3.79107000 3.78093506 0.00741950 690 1517284800 2018.01.30 04:00 3.78604000 3.79169000 3.78490000 3.79260000 3.78195934 0.00573356 598 1517288400 2018.01.30 05:00 3.79169000 3.78869000 3.78764000 3.79190000 3.78260035 0.00511558 593 1517292000 2018.01.30 06:00 3.78863000 3.79595000 3.78785000 3.79595000 3.78387175 0.00531583 659 1517295600 2018.01.30 07:00 3.79635000 3.79315000 3.78291000 3.79785000 3.78475539 0.00536014 877 1517299200 2018.01.30 08:00 3.79310000 3.79090000 3.78745000 3.79781000 3.78534059 0.00527380 1793 1517302800 2018.01.30 09:00 3.79090000 3.79355000 3.78307000 3.79375000 3.78612244 0.00511179 2469 1517306400 2018.01.30 10:00 3.79355000 3.78713000 3.78682000 3.79880000 3.78621840 0.00477137 3063 1517310000 2018.01.30 11:00 3.78700000 3.77815000 3.77415000 3.78815000 3.78544998 0.00516552 3112 1517313600 2018.01.30 12:00 3.77815000 3.77695000 3.77265000 3.78231000 3.78464046 0.00574435 2899 1517317200 2018.01.30 13:00 3.77695000 3.77199000 3.76808000 3.77878000 3.78343565 0.00694909 3777 1517320800 2018.01.30 14:00 3.77197000 3.76840000 3.76811000 3.77641000 3.78200368 0.00813749 3031 1517324400 2018.01.30 15:00 3.76837000 3.76522000 3.76474000 3.77309000 3.78040524 0.00947400 2803 1517328000 2018.01.30 16:00 3.76508000 3.77725000 3.76173000 3.77740000 3.78010474 0.00960597 3940 1517331600 2018.01.30 17:00 3.77730000 3.78150000 3.77640000 3.78650000 3.78023762 0.00951745 4134 1517335200 2018.01.30 18:00 3.78130000 3.78276000 3.77850000 3.78660000 3.78047785 0.00938867 2440 1517338800 2018.01.30 19:00 3.78277000 3.78085000 3.77885000 3.78425000 3.78051329 0.00904076 1771 1517342400 2018.01.30 20:00 3.78080000 3.78080000 3.78008000 3.78690000 3.78054060 0.00887361 1274 1517346000 2018.01.30 21:00 3.78080000 3.77920000 3.77710000 3.78355000 3.78041292 0.00881735 1267 1517349600 2018.01.30 22:00 3.77920000 3.77815000 3.77795000 3.78200000 3.78019740 0.00855579 1409 1517353200 2018.01.30 23:00 3.77815000 3.77875000 3.77457000 3.78005000 3.78005956 0.00849188 825 1517356800 2018.01.31 00:00 3.77658000 3.77445000 3.76369000 3.77658000 3.77952531 0.00827132 30 1517360400 2018.01.31 01:00 3.77430000 3.77538000 3.77091000 3.77538000 3.77913052 0.00812520 555 1517364000 2018.01.31 02:00 3.77603000 3.77510000 3.77153000 3.77935000 3.77874666 0.00728719 1014 1517367600 2018.01.31 03:00 3.77510000 3.77170000 3.77170000 3.77765000 3.77807555 0.00672386 262 1517371200 2018.01.31 04:00 3.77171000 3.77430000 3.77170000 3.78045000 3.77771598 0.00612143 624 1517374800 2018.01.31 05:00 3.77430000 3.77190000 3.77008000 3.77465000 3.77716207 0.00505799 410 1517378400 2018.01.31 06:00 3.77175000 3.77355000 3.77165000 3.77355000 3.77681807 0.00452337 270 1517382000 2018.01.31 07:00 3.77360000 3.77325000 3.76991000 3.77455000 3.77647825 0.00450307 477 1517385600 2018.01.31 08:00 3.77310000 3.76380000 3.76335000 3.77590000 3.77527080 0.00509767 1523 1517389200 2018.01.31 09:00 3.76336000 3.76004000 3.75505000 3.76655000 3.77382025 0.00603203 2698 1517392800 2018.01.31 10:00 3.76001000 3.75655000 3.75137000 3.76155000 3.77217546 0.00722645 3298 1517396400 2018.01.31 11:00 3.75642000 3.75465000 3.75220000 3.75803000 3.77050637 0.00844713 2138 1517400000 2018.01.31 12:00 3.75465000 3.75721000 3.75233000 3.75830000 3.76924005 0.00915417 1921 1517403600 2018.01.31 13:00 3.75733000 3.75180000 3.75049000 3.75733000 3.76757909 0.00995648 2351 1517407200 2018.01.31 14:00 3.75177000 3.75025000 3.74945000 3.75420000 3.76592870 0.01050307 2297 1517410800 2018.01.31 15:00 3.75025000 3.75410000 3.75015000 3.75630000 3.76480216 0.01056139 3399 1517414400 2018.01.31 16:00 3.75405000 3.75142000 3.74571000 3.75680000 3.76352767 0.01063416 3856 1517418000 2018.01.31 17:00 3.75150000 3.75160000 3.74730000 3.75415000 3.76239170 0.01059813 2560 1517421600 2018.01.31 18:00 3.75160000 3.75440000 3.74631000 3.75691000 3.76163058 0.01028025 5196 1517425200 2018.01.31 19:00 3.75440000 3.75955000 3.75388000 3.76374000 3.76143243 0.00957754 1847 1517428800 2018.01.31 20:00 3.75950000 3.75324000 3.75287000 3.75968000 3.76065220 0.00936066 1272 1517432400 2018.01.31 21:00 3.75275000 3.75545000 3.74895000 3.76530000 3.76015675 0.00885526 3028 1517436000 2018.01.31 22:00 3.75545000 3.75570000 3.75331000 3.76035000 3.75973230 0.00824959 1370 1517439600 2018.01.31 23:00 3.75585000 3.75375000 3.75365000 3.75655000 3.75916256 0.00787243 338 1517443200 2018.02.01 00:00 3.75425000 3.75625000 3.75236000 3.75660000 3.75888517 0.00709447 223 1517446800 2018.02.01 01:00 3.75630000 3.75665000 3.75545000 3.75675000 3.75867230 0.00643607 140 1517450400 2018.02.01 02:00 3.75653000 3.75645000 3.75635000 3.75675000 3.75846065 0.00544478 134 1517454000 2018.02.01 03:00 3.75645000 3.75695000 3.75480000 3.75725000 3.75831678 0.00424140 657 1517457600 2018.02.01 04:00 3.75700000 3.75585000 3.75405000 3.75720000 3.75808185 0.00391547 600 1517461200 2018.02.01 05:00 3.75590000 3.75455000 3.75445000 3.75610000 3.75774548 0.00369874 575 1517464800 2018.02.01 06:00 3.75455000 3.75455000 3.75410000 3.75485000 3.75744115 0.00351710 418 1517468400 2018.02.01 07:00 3.75455000 3.75455000 3.75402000 3.75575000 3.75716580 0.00331242 454 1517472000 2018.02.01 08:00 3.75475000 3.76360000 3.75422000 3.76449000 3.75777858 0.00400392 1086 1517475600 2018.02.01 09:00 3.76350000 3.76600000 3.75990000 3.77190000 3.75856158 0.00462866 4148 1517479200 2018.02.01 10:00 3.76600000 3.76031000 3.75638000 3.76625000 3.75872809 0.00434996 4600 1517482800 2018.02.01 11:00 3.76037000 3.75505000 3.75170000 3.76090000 3.75837780 0.00411639 3236 1517486400 2018.02.01 12:00 3.75524000 3.75772000 3.75315000 3.75885000 3.75831515 0.00378523 3775 1517490000 2018.02.01 13:00 3.75777000 3.75501000 3.75470000 3.76023000 3.75800037 0.00342805 3732 1517493600 2018.02.01 14:00 3.75501000 3.74514000 3.74206000 3.75670000 3.75677558 0.00409230 4016 1517497200 2018.02.01 15:00 3.74520000 3.75084000 3.74410000 3.75286000 3.75621028 0.00417507 4880 1517500800 2018.02.01 16:00 3.75081000 3.74260000 3.74211000 3.75123000 3.75491407 0.00506933 3082 1517504400 2018.02.01 17:00 3.74252000 3.73374000 3.73144000 3.74574000 3.75289749 0.00703858 5534 1517508000 2018.02.01 18:00 3.73374000 3.73570000 3.73138000 3.73965000 3.75125963 0.00823507 3345 1517511600 2018.02.01 19:00 3.73562000 3.73421000 3.73040000 3.73892000 3.74963586 0.00938140 3166 1517515200 2018.02.01 20:00 3.73416000 3.73471000 3.73396000 3.73601000 3.74821435 0.01017131 2645 1517518800 2018.02.01 21:00 3.73472000 3.72927000 3.72852000 3.73606000 3.74641012 0.01126780 2710 1517522400 2018.02.01 22:00 3.72930000 3.72973000 3.72781000 3.73379000 3.74482154 0.01204204 1965 1517526000 2018.02.01 23:00 3.72995000 3.72817000 3.72775000 3.73384000 3.74323568 0.01269449 2119 1517529600 2018.02.02 00:00 3.72775000 3.73079000 3.72703000 3.73180000 3.74205038 0.01297887 227 1517533200 2018.02.02 01:00 3.73067000 3.73390000 3.72811000 3.73475000 3.74127415 0.01299230 529 1517536800 2018.02.02 02:00 3.73390000 3.73615000 3.73375000 3.73650000 3.74078614 0.01280867 435 1517540400 2018.02.02 03:00 3.73615000 3.73950000 3.73545000 3.74035000 3.74066365 0.01246018 634 1517544000 2018.02.02 04:00 3.73955000 3.74380000 3.73945000 3.74476000 3.74096235 0.01134306 823 1517547600 2018.02.02 05:00 3.74380000 3.73960000 3.73690000 3.74425000 3.74083260 0.00986851 807 1517551200 2018.02.02 06:00 3.73960000 3.74175000 3.73465000 3.74257000 3.74091997 0.00886776 675 1517554800 2018.02.02 07:00 3.74185000 3.74410000 3.74135000 3.74587000 3.74122283 0.00837973 721 1517558400 2018.02.02 08:00 3.74405000 3.74780000 3.74352000 3.75040000 3.74184923 0.00788484 1363 1517562000 2018.02.02 09:00 3.74785000 3.74520000 3.74110000 3.74815000 3.74216835 0.00751110 2712 1517565600 2018.02.02 10:00 3.74509000 3.75242000 3.74175000 3.75445000 3.74314470 0.00830408 4470 1517569200 2018.02.02 11:00 3.75242000 3.75600000 3.75235000 3.75930000 3.74436901 0.00927431 4191 1517572800 2018.02.02 12:00 3.75600000 3.75290000 3.75055000 3.75872000 3.74518149 0.00990519 4129 1517576400 2018.02.02 13:00 3.75290000 3.75055000 3.74675000 3.75514000 3.74569277 0.00991205 3572 1517580000 2018.02.02 14:00 3.75055000 3.75112000 3.74997000 3.75511000 3.74620965 0.00998803 2798 1517583600 2018.02.02 15:00 3.75105000 3.76155000 3.74450000 3.76486000 3.74767064 0.01083725 7345 1517587200 2018.02.02 16:00 3.76155000 3.76636000 3.75540000 3.76725000 3.74945058 0.01194276 6890 1517590800 2018.02.02 17:00 3.76626000 3.76395000 3.76175000 3.77395000 3.75083147 0.01203572 6909 1517594400 2018.02.02 18:00 3.76410000 3.76445000 3.75990000 3.76580000 3.75212848 0.01192411 3195 1517598000 2018.02.02 19:00 3.76445000 3.75895000 3.75689000 3.76451000 3.75277815 0.01096554 2341 1517601600 2018.02.02 20:00 3.75908000 3.76065000 3.75155000 3.76142000 3.75352785 0.01015347 1972 1517605200 2018.02.02 21:00 3.76065000 3.77090000 3.75925000 3.77129000 3.75518234 0.01026834 1677 1517608800 2018.02.02 22:00 3.77115000 3.77428000 3.76790000 3.77615000 3.75700116 0.01058830 2131 1517612400 2018.02.02 23:00 3.77435000 3.76695000 3.76594000 3.77435000 3.75794867 0.01025565 446 1517788800 2018.02.05 00:00 3.76520000 3.77190000 3.76520000 3.77190000 3.75927737 0.01044050 101 1517792400 2018.02.05 01:00 3.77190000 3.77179000 3.77024000 3.77295000 3.76046905 0.01001598 123 1517796000 2018.02.05 02:00 3.77182000 3.77195000 3.77168000 3.77368000 3.76156247 0.00954984 287 1517799600 2018.02.05 03:00 3.77191000 3.77222000 3.77168000 3.77228000 3.76257747 0.00908828 165 1517803200 2018.02.05 04:00 3.77225000 3.77198000 3.77175000 3.77448000 3.76347295 0.00874618 194 1517806800 2018.02.05 05:00 3.77197000 3.77200000 3.77138000 3.77222000 3.76428505 0.00793767 316 1517810400 2018.02.05 06:00 3.77205000 3.77205000 3.77177000 3.77260000 3.76502457 0.00763458 308 1517814000 2018.02.05 07:00 3.77205000 3.76790000 3.76730000 3.77345000 3.76529842 0.00737036 1044 1517817600 2018.02.05 08:00 3.76800000 3.77400000 3.76663000 3.77460000 3.76612714 0.00697578 1499 1517821200 2018.02.05 09:00 3.77395000 3.77081000 3.76351000 3.77485000 3.76657313 0.00602852 4214 1517824800 2018.02.05 10:00 3.77077000 3.76370000 3.75977000 3.77200000 3.76629950 0.00508918 3890 1517828400 2018.02.05 11:00 3.76366000 3.76460000 3.75790000 3.76535000 3.76613764 0.00506728 3561 1517832000 2018.02.05 12:00 3.76460000 3.76485000 3.76325000 3.76882000 3.76601501 0.00513330 4361 1517835600 2018.02.05 13:00 3.76490000 3.76285000 3.75890000 3.76780000 3.76571358 0.00530948 4913 1517839200 2018.02.05 14:00 3.76295000 3.76095000 3.76035000 3.76806000 3.76525991 0.00563607 4274 1517842800 2018.02.05 15:00 3.76090000 3.76221000 3.75595000 3.76290000 3.76496944 0.00567132 5112 1517846400 2018.02.05 16:00 3.76217000 3.76835000 3.75854000 3.77125000 3.76529140 0.00542510 5527 1517850000 2018.02.05 17:00 3.76855000 3.76336000 3.75953000 3.77103000 3.76510745 0.00540701 5843 1517853600 2018.02.05 18:00 3.76341000 3.76380000 3.76178000 3.76699000 3.76498293 0.00508214 2685 1517857200 2018.02.05 19:00 3.76385000 3.76355000 3.76267000 3.76760000 3.76484646 0.00514867 848 1517860800 2018.02.05 20:00 3.76365000 3.76911000 3.76355000 3.77305000 3.76525252 0.00478096 1808 1517864400 2018.02.05 21:00 3.76910000 3.77829000 3.76910000 3.77890000 3.76649418 0.00491129 1577 1517868000 2018.02.05 22:00 3.77829000 3.78454000 3.77530000 3.78598000 3.76821283 0.00589760 5472 1517871600 2018.02.05 23:00 3.78454000 3.78885000 3.78248000 3.79132000 3.77017827 0.00738369 1411 1517875200 2018.02.06 00:00 3.78855000 3.78596000 3.77570000 3.78910000 3.77168130 0.00832735 193 1517878800 2018.02.06 01:00 3.78594000 3.78690000 3.77725000 3.78750000 3.77313070 0.00924577 689 1517882400 2018.02.06 02:00 3.78654000 3.78495000 3.78160000 3.78736000 3.77425634 0.00986924 719 1517886000 2018.02.06 03:00 3.78480000 3.78995000 3.78190000 3.79090000 3.77575098 0.01072120 782 1517889600 2018.02.06 04:00 3.78990000 3.79060000 3.78645000 3.79535000 3.77716517 0.01159480 1226 1517893200 2018.02.06 05:00 3.79055000 3.78920000 3.78805000 3.79145000 3.77831135 0.01214406 910 1517896800 2018.02.06 06:00 3.78915000 3.79345000 3.78830000 3.79491000 3.77975312 0.01255137 736 1517900400 2018.02.06 07:00 3.79335000 3.78395000 3.78028000 3.79500000 3.78015282 0.01222581 1720 1517904000 2018.02.06 08:00 3.78405000 3.78510000 3.78240000 3.78714000 3.78062398 0.01189236 1617 1517907600 2018.02.06 09:00 3.78510000 3.78693000 3.77730000 3.78945000 3.78122456 0.01139877 5693 1517911200 2018.02.06 10:00 3.78693000 3.78099000 3.77568000 3.79028000 3.78120222 0.01045599 6227 1517914800 2018.02.06 11:00 3.78125000 3.78145000 3.77840000 3.78542000 3.78122582 0.00955549 4187 1517918400 2018.02.06 12:00 3.78152000 3.77675000 3.77510000 3.78660000 3.78079955 0.00918348 5453 1517922000 2018.02.06 13:00 3.77667000 3.78150000 3.77340000 3.78383000 3.78086626 0.00830418 5190 1517925600 2018.02.06 14:00 3.78156000 3.78135000 3.77815000 3.78721000 3.78091233 0.00736195 6996 1517929200 2018.02.06 15:00 3.78140000 3.78221000 3.77930000 3.78740000 3.78103592 0.00619975 7194 1517932800 2018.02.06 16:00 3.78220000 3.77785000 3.77339000 3.78772000 3.78073250 0.00583529 7386 1517936400 2018.02.06 17:00 3.77780000 3.77792000 3.77320000 3.78331000 3.78046464 0.00602068 9602 1517940000 2018.02.06 18:00 3.77784000 3.76965000 3.76850000 3.77974000 3.77943467 0.00701049 6778 1517943600 2018.02.06 19:00 3.76970000 3.76835000 3.76370000 3.77055000 3.77837899 0.00767942 2765 1517947200 2018.02.06 20:00 3.76830000 3.77265000 3.76735000 3.77318000 3.77783337 0.00787926 2081 1517950800 2018.02.06 21:00 3.77275000 3.76910000 3.76835000 3.77575000 3.77700162 0.00825046 2772 1517954400 2018.02.06 22:00 3.76915000 3.76813000 3.76427000 3.76915000 3.77615671 0.00867325 2778 1517958000 2018.02.06 23:00 3.76825000 3.76803000 3.76755000 3.77280000 3.77538273 0.00862638 609 1517961600 2018.02.07 00:00 3.76800000 3.76545000 3.76301000 3.77140000 3.77443676 0.00858002 125 1517965200 2018.02.07 01:00 3.76520000 3.76605000 3.76480000 3.76605000 3.77363802 0.00840939 74 1517968800 2018.02.07 02:00 3.76470000 3.76925000 3.76455000 3.77300000 3.77322011 0.00734145 742 1517972400 2018.02.07 03:00 3.76905000 3.76785000 3.76710000 3.77240000 3.77270867 0.00717555 501 1517976000 2018.02.07 04:00 3.76800000 3.76500000 3.76275000 3.76844000 3.77197451 0.00699697 1360 1517979600 2018.02.07 05:00 3.76510000 3.76563000 3.76360000 3.76635000 3.77137028 0.00641084 1720 1517983200 2018.02.07 06:00 3.76563000 3.77070000 3.76545000 3.77535000 3.77130644 0.00605061 616 1517986800 2018.02.07 07:00 3.77085000 3.77369000 3.77085000 3.77585000 3.77153345 0.00561709 547 1517990400 2018.02.07 08:00 3.77369000 3.76795000 3.76631000 3.77766000 3.77119216 0.00555599 1909 1517994000 2018.02.07 09:00 3.76795000 3.77275000 3.76320000 3.77306000 3.77134053 0.00507576 2883 1517997600 2018.02.07 10:00 3.77275000 3.77141000 3.77060000 3.77563000 3.77134715 0.00455693 4317 1518001200 2018.02.07 11:00 3.77145000 3.77511000 3.77088000 3.77650000 3.77170551 0.00407150 5373 1518004800 2018.02.07 12:00 3.77511000 3.78350000 3.77295000 3.78440000 3.77282880 0.00508138 4702 1518008400 2018.02.07 13:00 3.78345000 3.77890000 3.77755000 3.78556000 3.77340701 0.00542623 3135 1518012000 2018.02.07 14:00 3.77885000 3.78110000 3.77755000 3.78412000 3.77413967 0.00597639 3465 1518015600 2018.02.07 15:00 3.78110000 3.78154000 3.77725000 3.78453000 3.77484447 0.00638200 3851 1518019200 2018.02.07 16:00 3.78154000 3.77765000 3.77702000 3.78425000 3.77511166 0.00651970 5612 1518022800 2018.02.07 17:00 3.77760000 3.78200000 3.77338000 3.78435000 3.77576769 0.00684237 6045 1518026400 2018.02.07 18:00 3.78200000 3.79057000 3.77800000 3.79143000 3.77717744 0.00791553 6444 1518030000 2018.02.07 19:00 3.79060000 3.79605000 3.78758000 3.79940000 3.77897482 0.00932481 2046 1518033600 2018.02.07 20:00 3.79600000 3.80120000 3.79335000 3.80365000 3.78109151 0.01076053 2098 1518037200 2018.02.07 21:00 3.80125000 3.79960000 3.79435000 3.80145000 3.78285422 0.01155823 988 1518040800 2018.02.07 22:00 3.79955000 3.80305000 3.79800000 3.80535000 3.78477763 0.01258577 1474 1518044400 2018.02.07 23:00 3.80310000 3.80405000 3.80035000 3.80690000 3.78661309 0.01326442 661 1518048000 2018.02.08 00:00 3.80235000 3.80506000 3.80070000 3.80730000 3.78836994 0.01347612 226 1518051600 2018.02.08 01:00 3.80497000 3.80293000 3.80229000 3.80785000 3.78975661 0.01322917 491 1518055200 2018.02.08 02:00 3.80297000 3.79987000 3.79191000 3.80540000 3.79071979 0.01293973 541 1518058800 2018.02.08 03:00 3.79984000 3.79748000 3.79225000 3.80059000 3.79136362 0.01258491 667 1518062400 2018.02.08 04:00 3.79749000 3.79610000 3.79555000 3.79770000 3.79181471 0.01155547 489 1518066000 2018.02.08 05:00 3.79605000 3.79607000 3.79512000 3.79836000 3.79221997 0.01081455 823 1518069600 2018.02.08 06:00 3.79604000 3.79850000 3.79604000 3.80035000 3.79281807 0.00986289 611 1518073200 2018.02.08 07:00 3.79860000 3.79368000 3.79300000 3.80007000 3.79290016 0.00902988 1444 1518076800 2018.02.08 08:00 3.79356000 3.79685000 3.79251000 3.79799000 3.79327633 0.00878238 2033 1518080400 2018.02.08 09:00 3.79685000 3.80245000 3.79260000 3.80375000 3.79415002 0.00826128 4065 1518084000 2018.02.08 10:00 3.80250000 3.80975000 3.80033000 3.81400000 3.79563573 0.00815260 6036 1518087600 2018.02.08 11:00 3.80975000 3.81423000 3.80631000 3.81597000 3.79740661 0.00820462 5064 1518091200 2018.02.08 12:00 3.81416000 3.82318000 3.81410000 3.82346000 3.79986122 0.00843780 4911 1518094800 2018.02.08 13:00 3.82315000 3.81812000 3.81315000 3.82495000 3.80160015 0.00812228 3649 1518098400 2018.02.08 14:00 3.81810000 3.81304000 3.81260000 3.82181000 3.80268966 0.00795875 5174 1518102000 2018.02.08 15:00 3.81300000 3.80595000 3.80410000 3.81445000 3.80300017 0.00780485 3930 1518105600 2018.02.08 16:00 3.80585000 3.81526000 3.80344000 3.81567000 3.80416777 0.00809445 4494 1518109200 2018.02.08 17:00 3.81526000 3.82390000 3.81513000 3.82850000 3.80604703 0.00898222 4860 1518112800 2018.02.08 18:00 3.82415000 3.82660000 3.82390000 3.83465000 3.80800446 0.01004252 5523 1518116400 2018.02.08 19:00 3.82667000 3.82900000 3.82175000 3.83495000 3.81000403 0.01115901 3593 1518120000 2018.02.08 20:00 3.82900000 3.81889000 3.81835000 3.83222000 3.81085032 0.01138018 4615 1518123600 2018.02.08 21:00 3.81895000 3.82060000 3.81865000 3.82295000 3.81177886 0.01155900 1584 1518127200 2018.02.08 22:00 3.82040000 3.82765000 3.81975000 3.82905000 3.81329039 0.01194362 1574 1518130800 2018.02.08 23:00 3.82770000 3.82085000 3.81809000 3.82770000 3.81401036 0.01160246 991 1518134400 2018.02.09 00:00 3.81950000 3.82484000 3.81945000 3.82700000 3.81504175 0.01120661 226 1518138000 2018.02.09 01:00 3.82440000 3.82285000 3.82255000 3.82710000 3.81578539 0.01052592 1998 1518141600 2018.02.09 02:00 3.82206000 3.82185000 3.82185000 3.82460000 3.81636298 0.00986050 150 1518145200 2018.02.09 03:00 3.82190000 3.82235000 3.82185000 3.82355000 3.81693317 0.00847680 225 1518148800 2018.02.09 04:00 3.82230000 3.82235000 3.82140000 3.82330000 3.81744906 0.00714834 864 1518152400 2018.02.09 05:00 3.82235000 3.81945000 3.81912000 3.82310000 3.81763962 0.00625307 972 1518156000 2018.02.09 06:00 3.81950000 3.81830000 3.81815000 3.81995000 3.81770252 0.00597154 466 1518159600 2018.02.09 07:00 3.81830000 3.81790000 3.81535000 3.81960000 3.81772132 0.00591167 858 1518163200 2018.02.09 08:00 3.81795000 3.81340000 3.81240000 3.81965000 3.81730977 0.00604701 1754 1518166800 2018.02.09 09:00 3.81345000 3.81150000 3.80875000 3.81850000 3.81675646 0.00642747 3676 1518170400 2018.02.09 10:00 3.81150000 3.81620000 3.80983000 3.82105000 3.81670346 0.00640174 4659 1518174000 2018.02.09 11:00 3.81620000 3.81788000 3.81605000 3.82395000 3.81681551 0.00586628 5227 1518177600 2018.02.09 12:00 3.81784000 3.81937000 3.81638000 3.82344000 3.81705880 0.00572237 4934 1518181200 2018.02.09 13:00 3.81934000 3.82480000 3.81508000 3.82700000 3.81779606 0.00532751 4419 1518184800 2018.02.09 14:00 3.82464000 3.82760000 3.82267000 3.83119000 3.81872976 0.00494194 4346 1518188400 2018.02.09 15:00 3.82754000 3.81550000 3.81502000 3.82762000 3.81842217 0.00454681 4172 1518192000 2018.02.09 16:00 3.81561000 3.81908000 3.81545000 3.82692000 3.81848482 0.00452365 6009 1518195600 2018.02.09 17:00 3.81904000 3.82643000 3.81596000 3.82856000 3.81924150 0.00457247 4703 1518199200 2018.02.09 18:00 3.82645000 3.83125000 3.82163000 3.83198000 3.82038517 0.00475216 5330 1518202800 2018.02.09 19:00 3.83104000 3.83635000 3.82882000 3.84485000 3.82190563 0.00586104 5081 1518206400 2018.02.09 20:00 3.83634000 3.83105000 3.82833000 3.83995000 3.82277652 0.00625233 3732 1518210000 2018.02.09 21:00 3.83105000 3.82957000 3.82396000 3.83351000 3.82342352 0.00653309 4250 1518213600 2018.02.09 22:00 3.82948000 3.82183000 3.82052000 3.83111000 3.82327176 0.00650448 4278 1518217200 2018.02.09 23:00 3.82178000 3.81785000 3.81735000 3.82385000 3.82275540 0.00652441 1220 1518393600 2018.02.12 00:00 3.81151000 3.81543000 3.81068000 3.81786000 3.82205774 0.00663547 127 1518397200 2018.02.12 01:00 3.81585000 3.81576000 3.81508000 3.81785000 3.82145796 0.00672208 541 1518400800 2018.02.12 02:00 3.81645000 3.81595000 3.81549000 3.81745000 3.82093339 0.00680043 248 1518404400 2018.02.12 03:00 3.81595000 3.81490000 3.81336000 3.81695000 3.82035878 0.00693615 224 1518408000 2018.02.12 04:00 3.81415000 3.81365000 3.81324000 3.81535000 3.81971985 0.00702080 394 1518411600 2018.02.12 05:00 3.81385000 3.81245000 3.81193000 3.81385000 3.81902748 0.00714204 273 1518415200 2018.02.12 06:00 3.81285000 3.80992000 3.80992000 3.81296000 3.81816010 0.00765750 306 1518418800 2018.02.12 07:00 3.81085000 3.80550000 3.80360000 3.81148000 3.81695438 0.00854687 797 1518422400 2018.02.12 08:00 3.80595000 3.80505000 3.80505000 3.80915000 3.81582063 0.00932156 1009 1518426000 2018.02.12 09:00 3.80505000 3.81640000 3.80219000 3.81660000 3.81587581 0.00908409 2374 1518429600 2018.02.12 10:00 3.81640000 3.81255000 3.81010000 3.81830000 3.81555906 0.00882337 4174 1518433200 2018.02.12 11:00 3.81255000 3.81115000 3.80852000 3.81255000 3.81513915 0.00900771 3416 1518436800 2018.02.12 12:00 3.81115000 3.80740000 3.80405000 3.81270000 3.81440209 0.00934949 3170 1518440400 2018.02.12 13:00 3.80735000 3.80675000 3.80555000 3.81065000 3.81367332 0.00931405 2763 1518444000 2018.02.12 14:00 3.80670000 3.80446000 3.80419000 3.80945000 3.81279586 0.00888793 4287 1518447600 2018.02.12 15:00 3.80445000 3.80907000 3.80302000 3.81004000 3.81244102 0.00726722 4613 1518451200 2018.02.12 16:00 3.80907000 3.80260000 3.79985000 3.81198000 3.81150378 0.00641592 4719 1518454800 2018.02.12 17:00 3.80260000 3.80380000 3.79895000 3.80805000 3.81077008 0.00527185 5005 1518458400 2018.02.12 18:00 3.80399000 3.80065000 3.79940000 3.80830000 3.80980627 0.00513478 3706 1518462000 2018.02.12 19:00 3.80050000 3.80050000 3.79495000 3.80140000 3.80891996 0.00521217 1862 1518465600 2018.02.12 20:00 3.80050000 3.79975000 3.79735000 3.80260000 3.80804663 0.00539716 1396 1518469200 2018.02.12 21:00 3.79975000 3.80155000 3.79645000 3.80370000 3.80742790 0.00531242 1147 1518472800 2018.02.12 22:00 3.80145000 3.80030000 3.79645000 3.80205000 3.80674905 0.00518672 1402 1518476400 2018.02.12 23:00 3.80070000 3.79724000 3.79655000 3.80070000 3.80584343 0.00525659 375 1518480000 2018.02.13 00:00 3.79645000 3.79674000 3.79490000 3.79845000 3.80497644 0.00532442 242 1518483600 2018.02.13 01:00 3.79675000 3.79738000 3.79632000 3.80044000 3.80425297 0.00530909 408 1518487200 2018.02.13 02:00 3.79746000 3.79745000 3.79660000 3.79978000 3.80360506 0.00536155 1107 1518490800 2018.02.13 03:00 3.79750000 3.80015000 3.79750000 3.80090000 3.80327601 0.00540682 412 1518494400 2018.02.13 04:00 3.80010000 3.79875000 3.79685000 3.80095000 3.80284496 0.00549985 1620 1518498000 2018.02.13 05:00 3.79875000 3.79685000 3.79640000 3.79875000 3.80227401 0.00474449 438 1518501600 2018.02.13 06:00 3.79695000 3.79635000 3.79567000 3.79695000 3.80170982 0.00428572 702 1518505200 2018.02.13 07:00 3.79630000 3.79790000 3.79595000 3.79876000 3.80134698 0.00375441 705 1518508800 2018.02.13 08:00 3.79805000 3.80070000 3.79520000 3.80075000 3.80128536 0.00348962 1072 1518512400 2018.02.13 09:00 3.80075000 3.80315000 3.79801000 3.80445000 3.80146295 0.00335432 4006 1518516000 2018.02.13 10:00 3.80345000 3.80103000 3.79900000 3.80610000 3.80142171 0.00327118 5731 1518519600 2018.02.13 11:00 3.80103000 3.80165000 3.79903000 3.80385000 3.80144346 0.00280226 4616 1518523200 2018.02.13 12:00 3.80160000 3.79312000 3.79061000 3.80269000 3.80065075 0.00289852 4127 1518526800 2018.02.13 13:00 3.79299000 3.79627000 3.79285000 3.79868000 3.80023353 0.00274893 4177 1518530400 2018.02.13 14:00 3.79625000 3.79450000 3.79355000 3.79823000 3.79968748 0.00276933 4610 1518534000 2018.02.13 15:00 3.79449000 3.80130000 3.79414000 3.80433000 3.79984105 0.00284988 4308 1518537600 2018.02.13 16:00 3.80130000 3.80628000 3.80069000 3.81040000 3.80045429 0.00341821 6548 1518541200 2018.02.13 17:00 3.80630000 3.80827000 3.80297000 3.80935000 3.80119864 0.00412274 5060 1518544800 2018.02.13 18:00 3.80845000 3.80565000 3.80378000 3.81010000 3.80162258 0.00441999 3353 1518548400 2018.02.13 19:00 3.80565000 3.80698000 3.80559000 3.80904000 3.80213281 0.00468009 1636 1518552000 2018.02.13 20:00 3.80698000 3.80655000 3.80460000 3.80810000 3.80255350 0.00479204 925 1518555600 2018.02.13 21:00 3.80650000 3.80635000 3.80505000 3.80710000 3.80291507 0.00486080 808 1518559200 2018.02.13 22:00 3.80625000 3.80480000 3.80299000 3.80672000 3.80309458 0.00478675 399 1518562800 2018.02.13 23:00 3.80495000 3.81024000 3.80380000 3.81205000 3.80377510 0.00521636 1104 1518566400 2018.02.14 00:00 3.80445000 3.80928000 3.80291000 3.80996000 3.80429938 0.00540561 589 1518570000 2018.02.14 01:00 3.80897000 3.80565000 3.80535000 3.81005000 3.80442801 0.00519030 343 1518573600 2018.02.14 02:00 3.80445000 3.80720000 3.80429000 3.80750000 3.80469201 0.00497021 295 1518577200 2018.02.14 03:00 3.80720000 3.81210000 3.80370000 3.81245000 3.80539753 0.00515161 418 1518580800 2018.02.14 04:00 3.81215000 3.81180000 3.80835000 3.81265000 3.80600729 0.00536837 1550 1518584400 2018.02.14 05:00 3.81180000 3.80861000 3.80705000 3.81266000 3.80625517 0.00541936 732 1518588000 2018.02.14 06:00 3.80861000 3.80352000 3.80325000 3.80996000 3.80599467 0.00527214 1090 1518591600 2018.02.14 07:00 3.80353000 3.80640000 3.80314000 3.80740000 3.80603328 0.00518838 1594 1518595200 2018.02.14 08:00 3.80640000 3.79925000 3.79835000 3.80710000 3.80538725 0.00454701 1369 1518598800 2018.02.14 09:00 3.79939000 3.80285000 3.79808000 3.80320000 3.80514561 0.00413968 3914 1518602400 2018.02.14 10:00 3.80280000 3.79870000 3.79659000 3.80365000 3.80453174 0.00388367 4255 1518606000 2018.02.14 11:00 3.79865000 3.80186000 3.79865000 3.80350000 3.80427729 0.00397355 3536 1518609600 2018.02.14 12:00 3.80194000 3.79895000 3.79588000 3.80280000 3.80376993 0.00433127 3664 1518613200 2018.02.14 13:00 3.79895000 3.79975000 3.79550000 3.80121000 3.80338708 0.00446007 3691 1518616800 2018.02.14 14:00 3.79975000 3.79914000 3.79767000 3.80145000 3.80298259 0.00469102 3696 1518620400 2018.02.14 15:00 3.79907000 3.81505000 3.79600000 3.82270000 3.80413187 0.00492406 7734 1518624000 2018.02.14 16:00 3.81505000 3.81465000 3.80699000 3.81776000 3.80513360 0.00520884 8390 1518627600 2018.02.14 17:00 3.81465000 3.79075000 3.78990000 3.81465000 3.80376373 0.00624406 8637 1518631200 2018.02.14 18:00 3.79075000 3.79075000 3.78181000 3.79300000 3.80252433 0.00709435 5768 1518634800 2018.02.14 19:00 3.79070000 3.78330000 3.78305000 3.79355000 3.80069344 0.00841697 2870 1518638400 2018.02.14 20:00 3.78330000 3.78120000 3.78065000 3.78505000 3.79883692 0.00963716 1747 1518642000 2018.02.14 21:00 3.78120000 3.78020000 3.77983000 3.78335000 3.79706198 0.01078287 1041 1518645600 2018.02.14 22:00 3.78015000 3.77867000 3.77772000 3.78065000 3.79531036 0.01172451 931 1518649200 2018.02.14 23:00 3.77867000 3.78055000 3.77840000 3.78070000 3.79390461 0.01190907 223 1518652800 2018.02.15 00:00 3.78083000 3.78055000 3.77835000 3.78110000 3.79263274 0.01187453 97 1518656400 2018.02.15 01:00 3.78060000 3.77965000 3.77895000 3.78205000 3.79139629 0.01192846 218 1518660000 2018.02.15 02:00 3.77905000 3.77910000 3.77890000 3.77980000 3.79022522 0.01215652 191 1518663600 2018.02.15 03:00 3.77910000 3.77775000 3.77765000 3.77910000 3.78903710 0.01213422 221 1518667200 2018.02.15 04:00 3.77771000 3.77755000 3.77694000 3.77970000 3.78794309 0.01237440 359 1518670800 2018.02.15 05:00 3.77760000 3.77765000 3.77745000 3.77865000 3.78696280 0.01228459 590 1518674400 2018.02.15 06:00 3.77762000 3.77835000 3.77745000 3.77842000 3.78614253 0.01226992 432 1518678000 2018.02.15 07:00 3.77835000 3.78238000 3.77835000 3.78505000 3.78578419 0.01182635 749 1518681600 2018.02.15 08:00 3.78237000 3.78102000 3.77725000 3.78314000 3.78533046 0.01153671 1654 1518685200 2018.02.15 09:00 3.78121000 3.77111000 3.76861000 3.78233000 3.78397613 0.01156133 6342 1518688800 2018.02.15 10:00 3.77112000 3.77521000 3.77100000 3.77735000 3.78314126 0.01124125 6132 1518692400 2018.02.15 11:00 3.77517000 3.77459000 3.77050000 3.77750000 3.78232686 0.00880392 5136 1518696000 2018.02.15 12:00 3.77453000 3.77529000 3.77202000 3.77705000 3.78165668 0.00497820 4645 1518699600 2018.02.15 13:00 3.77529000 3.77425000 3.76900000 3.77554000 3.78095128 0.00448090 4994 1518703200 2018.02.15 14:00 3.77429000 3.76988000 3.76676000 3.77554000 3.77989687 0.00401371 6075 1518706800 2018.02.15 15:00 3.76988000 3.77280000 3.76511000 3.77331000 3.77922098 0.00388765 6191 1518710400 2018.02.15 16:00 3.77280000 3.76930000 3.76835000 3.77620000 3.77827613 0.00401782 5317 1518714000 2018.02.15 17:00 3.76930000 3.77045000 3.76530000 3.77473000 3.77753078 0.00407890 6707 1518717600 2018.02.15 18:00 3.77055000 3.76969000 3.76529000 3.77225000 3.77678404 0.00420747 4374 1518721200 2018.02.15 19:00 3.76966000 3.77035000 3.76696000 3.77345000 3.77617127 0.00420436 2361 1518724800 2018.02.15 20:00 3.77030000 3.76800000 3.76770000 3.77097000 3.77539306 0.00428964 1220 1518728400 2018.02.15 21:00 3.76790000 3.76645000 3.76495000 3.76895000 3.77454134 0.00446608 1025 1518732000 2018.02.15 22:00 3.76645000 3.76535000 3.76450000 3.76650000 3.77366597 0.00467420 1070 1518735600 2018.02.15 23:00 3.76495000 3.76280000 3.76280000 3.76665000 3.77263112 0.00508242 620 1518739200 2018.02.16 00:00 3.76380000 3.76695000 3.76375000 3.76860000 3.77209006 0.00509372 135 1518742800 2018.02.16 01:00 3.76710000 3.76450000 3.76375000 3.76770000 3.77136720 0.00518244 359 1518746400 2018.02.16 02:00 3.76393000 3.76675000 3.76347000 3.76820000 3.77092746 0.00502289 248 1518750000 2018.02.16 03:00 3.76675000 3.76940000 3.76650000 3.77205000 3.77078199 0.00431273 365 1518753600 2018.02.16 04:00 3.76950000 3.76335000 3.76320000 3.77045000 3.77007418 0.00381534 1326 1518757200 2018.02.16 05:00 3.76332000 3.76325000 3.76280000 3.76595000 3.76942426 0.00397082 699 1518760800 2018.02.16 06:00 3.76330000 3.75932000 3.75797000 3.76335000 3.76846195 0.00420061 826 1518764400 2018.02.16 07:00 3.75932000 3.76645000 3.75792000 3.77351000 3.76827033 0.00396556 1137 1518768000 2018.02.16 08:00 3.76640000 3.77040000 3.76400000 3.77240000 3.76847316 0.00372137 1350 1518771600 2018.02.16 09:00 3.77045000 3.76880000 3.76609000 3.77220000 3.76850429 0.00350212 4167 1518775200 2018.02.16 10:00 3.76873000 3.75688000 3.75480000 3.76873000 3.76739721 0.00398140 5150 1518778800 2018.02.16 11:00 3.75657000 3.74840000 3.74249000 3.76027000 3.76558795 0.00531726 5035 1518782400 2018.02.16 12:00 3.74845000 3.75155000 3.74384000 3.75228000 3.76425101 0.00601616 4686 1518786000 2018.02.16 13:00 3.75155000 3.75381000 3.74810000 3.75545000 3.76325662 0.00628191 5240 1518789600 2018.02.16 14:00 3.75379000 3.75230000 3.75110000 3.75795000 3.76221314 0.00659039 3929 1518793200 2018.02.16 15:00 3.75230000 3.74944000 3.74865000 3.75731000 3.76099665 0.00696635 4155 1518796800 2018.02.16 16:00 3.74948000 3.75019000 3.74762000 3.75578000 3.75996744 0.00725303 4957 1518800400 2018.02.16 17:00 3.75019000 3.74107000 3.73920000 3.75195000 3.75816769 0.00837199 4666 1518804000 2018.02.16 18:00 3.74104000 3.74149000 3.73831000 3.74408000 3.75657934 0.00919435 2236 1518807600 2018.02.16 19:00 3.74128000 3.74205000 3.73930000 3.74512000 3.75519559 0.00985464 2109 1518811200 2018.02.16 20:00 3.74205000 3.74630000 3.74135000 3.74830000 3.75434839 0.00983493 2940 1518814800 2018.02.16 21:00 3.74625000 3.74595000 3.74465000 3.74960000 3.75354854 0.00986680 2326 1518818400 2018.02.16 22:00 3.74590000 3.74705000 3.74475000 3.74855000 3.75292963 0.00959971 864 1518822000 2018.02.16 23:00 3.74710000 3.74525000 3.74505000 3.74785000 3.75219824 0.00907848 243 1518998400 2018.02.19 00:00 3.74250000 3.74540000 3.73895000 3.74685000 3.75155079 0.00888934 152 1519002000 2018.02.19 01:00 3.74585000 3.74670000 3.74585000 3.74702000 3.75108881 0.00857114 376 1519005600 2018.02.19 02:00 3.74633000 3.74605000 3.74495000 3.74671000 3.75060892 0.00844256 83 1519009200 2018.02.19 03:00 3.74605000 3.74765000 3.74575000 3.74895000 3.75032712 0.00766887 663 1519012800 2018.02.19 04:00 3.74770000 3.74790000 3.74600000 3.74860000 3.75009597 0.00618600 308 1519016400 2018.02.19 05:00 3.74785000 3.74770000 3.74645000 3.74800000 3.74986778 0.00447218 492 1519020000 2018.02.19 06:00 3.74760000 3.74715000 3.74680000 3.74960000 3.74960894 0.00407205 477 1519023600 2018.02.19 07:00 3.74725000 3.75085000 3.74715000 3.75177000 3.74972714 0.00414090 508 1519027200 2018.02.19 08:00 3.75090000 3.75371000 3.74975000 3.75500000 3.75010646 0.00443656 1491 1519030800 2018.02.19 09:00 3.75360000 3.75100000 3.74915000 3.75569000 3.75019156 0.00441915 2058 1519034400 2018.02.19 10:00 3.75097000 3.75978000 3.74830000 3.75986000 3.75110474 0.00542296 2630 1519038000 2018.02.19 11:00 3.75981000 3.75943000 3.75611000 3.76265000 3.75189762 0.00617055 1935 1519041600 2018.02.19 12:00 3.75943000 3.75977000 3.75520000 3.76070000 3.75264737 0.00682032 1834 1519045200 2018.02.19 13:00 3.75977000 3.75462000 3.75410000 3.76009000 3.75283524 0.00642701 1038 1519048800 2018.02.19 14:00 3.75464000 3.75380000 3.75260000 3.75535000 3.75292713 0.00595517 1372 1519052400 2018.02.19 15:00 3.75360000 3.75770000 3.75240000 3.75780000 3.75338168 0.00573844 2020 1519056000 2018.02.19 16:00 3.75765000 3.76092000 3.75693000 3.76195000 3.75409962 0.00604955 1611 1519059600 2018.02.19 17:00 3.76092000 3.75371000 3.75276000 3.76205000 3.75406251 0.00575457 2630 1519063200 2018.02.19 18:00 3.75375000 3.75225000 3.75145000 3.75505000 3.75388989 0.00549194 2488 1519066800 2018.02.19 19:00 3.75220000 3.75490000 3.75015000 3.75615000 3.75398609 0.00517177 1706 1519070400 2018.02.19 20:00 3.75495000 3.75655000 3.75495000 3.75770000 3.75423027 0.00488659 433 1519074000 2018.02.19 21:00 3.75655000 3.75775000 3.75640000 3.75805000 3.75456549 0.00470723 92 1519077600 2018.02.19 22:00 3.75770000 3.75770000 3.75740000 3.75785000 3.75486401 0.00439384 39 1519081200 2018.02.19 23:00 3.75755000 3.75765000 3.75459000 3.75900000 3.75512934 0.00415054 286 1519084800 2018.02.20 00:00 3.75750000 3.75811000 3.75614000 3.75852000 3.75541322 0.00388184 53 1519088400 2018.02.20 01:00 3.75775000 3.75845000 3.75775000 3.75860000 3.75570243 0.00352432 83 1519092000 2018.02.20 02:00 3.75828000 3.75905000 3.75820000 3.75966000 3.75602125 0.00299839 299 1519095600 2018.02.20 03:00 3.75905000 3.76255000 3.75880000 3.76285000 3.75664304 0.00299854 660 1519099200 2018.02.20 04:00 3.76245000 3.76355000 3.76152000 3.76465000 3.75730084 0.00320962 667 1519102800 2018.02.20 05:00 3.76365000 3.76270000 3.76257000 3.76385000 3.75781505 0.00304487 685 1519106400 2018.02.20 06:00 3.76265000 3.76110000 3.75840000 3.76300000 3.75812790 0.00308694 840 1519110000 2018.02.20 07:00 3.76108000 3.76270000 3.76035000 3.76405000 3.75856334 0.00324805 498 1519113600 2018.02.20 08:00 3.76275000 3.76655000 3.76250000 3.76782000 3.75932397 0.00376372 1386 1519117200 2018.02.20 09:00 3.76655000 3.77090000 3.76295000 3.77098000 3.76042645 0.00455436 2507 1519120800 2018.02.20 10:00 3.77100000 3.77185000 3.76625000 3.77275000 3.76151441 0.00514400 3065 1519124400 2018.02.20 11:00 3.77170000 3.77505000 3.77137000 3.77713000 3.76280351 0.00611290 2471 1519128000 2018.02.20 12:00 3.77506000 3.77744000 3.77450000 3.78080000 3.76419746 0.00721205 2491 1519131600 2018.02.20 13:00 3.77745000 3.77499000 3.77381000 3.77777000 3.76522532 0.00746139 1963 1519135200 2018.02.20 14:00 3.77513000 3.77340000 3.77285000 3.77683000 3.76600386 0.00727192 2290 1519138800 2018.02.20 15:00 3.77340000 3.77895000 3.77050000 3.78125000 3.76723683 0.00763086 3140 1519142400 2018.02.20 16:00 3.77854000 3.79459000 3.77745000 3.79491000 3.76984189 0.00983053 5206 1519146000 2018.02.20 17:00 3.79457000 3.80560000 3.79390000 3.81175000 3.77324743 0.01289210 4406 1519149600 2018.02.20 18:00 3.80575000 3.79442000 3.79435000 3.80764000 3.77526386 0.01370138 2915 1519153200 2018.02.20 19:00 3.79441000 3.79595000 3.79243000 3.80015000 3.77723397 0.01431280 1125 1519156800 2018.02.20 20:00 3.79600000 3.80065000 3.79595000 3.80308000 3.77946407 0.01505306 1200 1519160400 2018.02.20 21:00 3.80050000 3.79905000 3.79880000 3.80050000 3.78132940 0.01530713 592 1519164000 2018.02.20 22:00 3.79910000 3.79740000 3.79710000 3.80030000 3.78285993 0.01518020 796 1519167600 2018.02.20 23:00 3.79755000 3.79755000 3.79661000 3.79825000 3.78425898 0.01507154 213 1519171200 2018.02.21 00:00 3.79760000 3.79826000 3.79445000 3.79830000 3.78559241 0.01485817 33 1519174800 2018.02.21 01:00 3.79800000 3.79790000 3.79780000 3.79865000 3.78676457 0.01433760 42 1519178400 2018.02.21 02:00 3.79795000 3.79860000 3.79795000 3.79865000 3.78789175 0.01346481 44 1519182000 2018.02.21 03:00 3.79855000 3.79860000 3.79845000 3.79875000 3.78891158 0.01246344 87 1519185600 2018.02.21 04:00 3.79865000 3.79870000 3.79835000 3.79875000 3.78984381 0.01157496 139 1519189200 2018.02.21 05:00 3.79860000 3.80250000 3.79860000 3.80300000 3.79104916 0.01101503 310 1519192800 2018.02.21 06:00 3.80250000 3.80580000 3.80250000 3.80785000 3.79245401 0.01046487 589 1519196400 2018.02.21 07:00 3.80575000 3.79887000 3.79848000 3.80735000 3.79306505 0.00971326 890 1519200000 2018.02.21 08:00 3.79891000 3.78720000 3.78484000 3.79895000 3.79250648 0.00928854 1962 1519203600 2018.02.21 09:00 3.78725000 3.79035000 3.78500000 3.79546000 3.79230110 0.00851640 2335 1519207200 2018.02.21 10:00 3.79030000 3.78470000 3.78230000 3.79175000 3.79157718 0.00799018 2703 1519210800 2018.02.21 11:00 3.78476000 3.78836000 3.78440000 3.78970000 3.79127079 0.00772357 1806 1519214400 2018.02.21 12:00 3.78836000 3.78765000 3.78625000 3.79390000 3.79092595 0.00796356 1760 1519218000 2018.02.21 13:00 3.78761000 3.78791000 3.78691000 3.78983000 3.79063872 0.00747188 1441 1519221600 2018.02.21 14:00 3.78793000 3.79030000 3.78296000 3.79147000 3.79060646 0.00744463 2813 1519225200 2018.02.21 15:00 3.79030000 3.79160000 3.78525000 3.79225000 3.79070108 0.00729406 3251 1519228800 2018.02.21 16:00 3.79154000 3.78755000 3.78570000 3.79406000 3.79040098 0.00714747 3303 1519232400 2018.02.21 17:00 3.78775000 3.78655000 3.78421000 3.78910000 3.79003422 0.00712237 2918 1519236000 2018.02.21 18:00 3.78655000 3.78675000 3.78415000 3.79040000 3.78972143 0.00711942 2073 1519239600 2018.02.21 19:00 3.78670000 3.78324000 3.78305000 3.78705000 3.78910416 0.00732253 1809 1519243200 2018.02.21 20:00 3.78318000 3.78430000 3.78305000 3.78745000 3.78864662 0.00730230 2131 1519246800 2018.02.21 21:00 3.78430000 3.78642000 3.77345000 3.78707000 3.78843456 0.00710348 3875 1519250400 2018.02.21 22:00 3.78649000 3.79116000 3.78638000 3.79288000 3.78869412 0.00666621 1891 1519254000 2018.02.21 23:00 3.79085000 3.78833000 3.78815000 3.79405000 3.78865945 0.00629754 493 1519257600 2018.02.22 00:00 3.78505000 3.79240000 3.78430000 3.79270000 3.78901569 0.00586691 99 1519261200 2018.02.22 01:00 3.79235000 3.79184000 3.79155000 3.79270000 3.78928467 0.00505030 160 1519264800 2018.02.22 02:00 3.79189000 3.79645000 3.79025000 3.79785000 3.78996708 0.00389324 835 1519268400 2018.02.22 03:00 3.79645000 3.79135000 3.79015000 3.79727000 3.79009879 0.00341109 581 1519272000 2018.02.22 04:00 3.79145000 3.79299000 3.79047000 3.79315000 3.79037414 0.00350838 1002 1519275600 2018.02.22 05:00 3.79300000 3.79776000 3.79293000 3.79825000 3.79107756 0.00411448 812 1519279200 2018.02.22 06:00 3.79776000 3.79805000 3.79742000 3.80004000 3.79174160 0.00437428 687 1519282800 2018.02.22 07:00 3.79810000 3.79507000 3.79036000 3.79830000 3.79205859 0.00448084 1015 1519286400 2018.02.22 08:00 3.79500000 3.80110000 3.79140000 3.80345000 3.79291968 0.00506573 1539 1519290000 2018.02.22 09:00 3.80115000 3.80127000 3.79389000 3.80225000 3.79371495 0.00551611 2199 1519293600 2018.02.22 10:00 3.80132000 3.80648000 3.79466000 3.80930000 3.79493067 0.00650719 3797 1519297200 2018.02.22 11:00 3.80635000 3.80406000 3.80235000 3.80929000 3.79580013 0.00705677 2312 1519300800 2018.02.22 12:00 3.80410000 3.80202000 3.79777000 3.80410000 3.79639249 0.00713831 1540 1519304400 2018.02.22 13:00 3.80208000 3.79890000 3.79805000 3.80466000 3.79663130 0.00688393 1856 1519308000 2018.02.22 14:00 3.79895000 3.79934000 3.79270000 3.80015000 3.79688928 0.00661183 3260 1519311600 2018.02.22 15:00 3.79934000 3.79126000 3.79080000 3.80110000 3.79635315 0.00590024 3361 1519315200 2018.02.22 16:00 3.79123000 3.78955000 3.78624000 3.79366000 3.79570523 0.00543627 3780 1519318800 2018.02.22 17:00 3.78955000 3.78351000 3.78077000 3.78995000 3.79454378 0.00582120 3362 1519322400 2018.02.22 18:00 3.78345000 3.78176000 3.78005000 3.78425000 3.79332628 0.00667107 1664 1519326000 2018.02.22 19:00 3.78187000 3.78115000 3.78026000 3.78448000 3.79216663 0.00744761 1424 1519329600 2018.02.22 20:00 3.78120000 3.78412000 3.78105000 3.78440000 3.79140029 0.00791923 971 1519333200 2018.02.22 21:00 3.78406000 3.78250000 3.78140000 3.78648000 3.79055264 0.00846641 1092 1519336800 2018.02.22 22:00 3.78235000 3.78216000 3.78190000 3.78380000 3.78975334 0.00885245 352 1519340400 2018.02.22 23:00 3.78216000 3.78030000 3.78029000 3.78320000 3.78885302 0.00942150 216 1519344000 2018.02.23 00:00 3.78090000 3.78415000 3.77999000 3.78455000 3.78840512 0.00960398 138 1519347600 2018.02.23 01:00 3.78410000 3.78265000 3.78265000 3.78440000 3.78785701 0.00965283 182 1519351200 2018.02.23 02:00 3.78265000 3.78375000 3.78230000 3.78435000 3.78746587 0.00955226 220 1519354800 2018.02.23 03:00 3.78375000 3.78310000 3.78310000 3.78385000 3.78705007 0.00957695 112 1519358400 2018.02.23 04:00 3.78305000 3.78290000 3.78221000 3.78375000 3.78665483 0.00919791 272 1519362000 2018.02.23 05:00 3.78295000 3.78690000 3.78285000 3.78720000 3.78667818 0.00859287 581 1519365600 2018.02.23 06:00 3.78690000 3.78746000 3.78350000 3.78775000 3.78675263 0.00735759 339 1519369200 2018.02.23 07:00 3.78746000 3.78880000 3.78704000 3.78947000 3.78694762 0.00627539 517 1519372800 2018.02.23 08:00 3.78880000 3.79055000 3.78568000 3.79207000 3.78729071 0.00541050 882 1519376400 2018.02.23 09:00 3.79045000 3.78686000 3.78597000 3.79278000 3.78724969 0.00473393 1629 1519380000 2018.02.23 10:00 3.78686000 3.78117000 3.78035000 3.78785000 3.78667067 0.00379036 2311 1519383600 2018.02.23 11:00 3.78117000 3.78406000 3.78070000 3.78530000 3.78642203 0.00354574 1909 1519387200 2018.02.23 12:00 3.78397000 3.78881000 3.78295000 3.78942000 3.78664946 0.00365651 1597 1519390800 2018.02.23 13:00 3.78867000 3.78685000 3.78470000 3.79125000 3.78666856 0.00360024 1854 1519394400 2018.02.23 14:00 3.78681000 3.78886000 3.78399000 3.78908000 3.78687727 0.00357740 2001 1519398000 2018.02.23 15:00 3.78890000 3.78720000 3.78665000 3.78960000 3.78690800 0.00335702 1610 1519401600 2018.02.23 16:00 3.78720000 3.79170000 3.78624000 3.79410000 3.78736438 0.00367276 2222 1519405200 2018.02.23 17:00 3.79170000 3.78810000 3.78665000 3.79345000 3.78743444 0.00354330 2251 1519408800 2018.02.23 18:00 3.78805000 3.78750000 3.78631000 3.79135000 3.78744069 0.00334381 2234 1519412400 2018.02.23 19:00 3.78750000 3.78767000 3.78595000 3.79141000 3.78746253 0.00294583 1223 1519416000 2018.02.23 20:00 3.78767000 3.78825000 3.78755000 3.79019000 3.78753752 0.00287866 644 1519419600 2018.02.23 21:00 3.78825000 3.78701000 3.78690000 3.78861000 3.78748728 0.00265371 1198 1519423200 2018.02.23 22:00 3.78706000 3.79047000 3.78595000 3.79094000 3.78777135 0.00265072 926 1519426800 2018.02.23 23:00 3.79052000 3.78825000 3.78777000 3.79054000 3.78781694 0.00244466 644 1519603200 2018.02.26 00:00 3.78540000 3.78655000 3.78540000 3.78982000 3.78769628 0.00219598 1329 1519606800 2018.02.26 01:00 3.78650000 3.78769000 3.78593000 3.78834000 3.78769568 0.00218875 260 1519610400 2018.02.26 02:00 3.78764000 3.78802000 3.78588000 3.78847000 3.78772657 0.00218921 1105 1519614000 2018.02.26 03:00 3.78805000 3.78806000 3.78768000 3.78963000 3.78775832 0.00217818 198 1519617600 2018.02.26 04:00 3.78805000 3.78575000 3.78482000 3.78835000 3.78756705 0.00211468 278 1519621200 2018.02.26 05:00 3.78575000 3.78630000 3.78500000 3.78630000 3.78744638 0.00212241 156 1519624800 2018.02.26 06:00 3.78625000 3.78475000 3.78445000 3.78631000 3.78718958 0.00174342 211 1519628400 2018.02.26 07:00 3.78475000 3.77770000 3.77770000 3.78475000 3.78628581 0.00283243 531 1519632000 2018.02.26 08:00 3.77765000 3.77680000 3.77559000 3.78115000 3.78538240 0.00370414 830 1519635600 2018.02.26 09:00 3.77685000 3.77805000 3.77565000 3.77995000 3.78468408 0.00424007 1875 1519639200 2018.02.26 10:00 3.77805000 3.78075000 3.77585000 3.78094000 3.78430940 0.00434490 2127 1519642800 2018.02.26 11:00 3.78065000 3.77738000 3.77736000 3.78131000 3.78364946 0.00475959 1504 1519646400 2018.02.26 12:00 3.77740000 3.77754000 3.77685000 3.78010000 3.78306761 0.00477058 1286 1519650000 2018.02.26 13:00 3.77754000 3.78105000 3.77707000 3.78105000 3.78287545 0.00471141 1133 1519653600 2018.02.26 14:00 3.78105000 3.78090000 3.77954000 3.78261000 3.78268732 0.00466495 1661 1519657200 2018.02.26 15:00 3.78080000 3.78368000 3.77881000 3.78405000 3.78278186 0.00451422 2307 1519660800 2018.02.26 16:00 3.78365000 3.78456000 3.78345000 3.78711000 3.78295120 0.00433651 2092 1519664400 2018.02.26 17:00 3.78415000 3.78960000 3.78415000 3.79144000 3.78358442 0.00443330 2170 1519668000 2018.02.26 18:00 3.78960000 3.78930000 3.78332000 3.79075000 3.78412876 0.00437714 2505 1519671600 2018.02.26 19:00 3.78925000 3.78545000 3.78490000 3.78995000 3.78425460 0.00430963 934 1519675200 2018.02.26 20:00 3.78547000 3.78820000 3.78405000 3.78820000 3.78463035 0.00444281 1923 1519678800 2018.02.26 21:00 3.78820000 3.78555000 3.78345000 3.78876000 3.78471793 0.00441858 624 1519682400 2018.02.26 22:00 3.78560000 3.78460000 3.78400000 3.78565000 3.78470670 0.00435288 456 1519686000 2018.02.26 23:00 3.78450000 3.78475000 3.78400000 3.78510000 3.78471083 0.00428934 161 1519689600 2018.02.27 00:00 3.78345000 3.78530000 3.78323000 3.78695000 3.78476694 0.00430634 161 1519693200 2018.02.27 01:00 3.78550000 3.78555000 3.78535000 3.78700000 3.78484152 0.00432619 340 1519696800 2018.02.27 02:00 3.78550000 3.78419000 3.78391000 3.78615000 3.78477947 0.00430321 242 1519700400 2018.02.27 03:00 3.78416000 3.78405000 3.78223000 3.78420000 3.78470999 0.00398073 118 1519704000 2018.02.27 04:00 3.78410000 3.78485000 3.78335000 3.78510000 3.78472333 0.00356990 637 1519707600 2018.02.27 05:00 3.78470000 3.78735000 3.78420000 3.78755000 3.78497349 0.00334244 399 1519711200 2018.02.27 06:00 3.78735000 3.78315000 3.78290000 3.78755000 3.78479982 0.00320310 410 1519714800 2018.02.27 07:00 3.78315000 3.78530000 3.78204000 3.78710000 3.78484746 0.00274355 609 1519718400 2018.02.27 08:00 3.78496000 3.78672000 3.78255000 3.78740000 3.78502579 0.00222188 908 1519722000 2018.02.27 09:00 3.78672000 3.78830000 3.78505000 3.78990000 3.78533762 0.00210756 1669 1519725600 2018.02.27 10:00 3.78826000 3.78509000 3.78425000 3.78851000 3.78531404 0.00186589 2296 1519729200 2018.02.27 11:00 3.78497000 3.78578000 3.78168000 3.78640000 3.78535842 0.00181946 1656 1519732800 2018.02.27 12:00 3.78562000 3.78600000 3.78308000 3.78692000 3.78541952 0.00179725 1481 1519736400 2018.02.27 13:00 3.78595000 3.78712000 3.78430000 3.78797000 3.78558147 0.00154730 1552 1519740000 2018.02.27 14:00 3.78721000 3.78740000 3.78665000 3.78915000 3.78575466 0.00135828 1333 1519743600 2018.02.27 15:00 3.78715000 3.79115000 3.78586000 3.79627000 3.78626851 0.00181304 4860 1519747200 2018.02.27 16:00 3.79115000 3.79429000 3.78885000 3.79666000 3.78703246 0.00261072 4028 1519750800 2018.02.27 17:00 3.79422000 3.80664000 3.79312000 3.81355000 3.78889984 0.00530299 4336 1519754400 2018.02.27 18:00 3.80665000 3.80455000 3.80295000 3.81108000 3.79039033 0.00657459 4060 1519758000 2018.02.27 19:00 3.80456000 3.80416000 3.80361000 3.81195000 3.79170173 0.00745459 2843 1519761600 2018.02.27 20:00 3.80416000 3.80379000 3.80061000 3.80456000 3.79285299 0.00808991 1014 1519765200 2018.02.27 21:00 3.80379000 3.80675000 3.80356000 3.80875000 3.79417652 0.00884396 737 1519768800 2018.02.27 22:00 3.80645000 3.81290000 3.80440000 3.81290000 3.79595971 0.00994807 1069 1519772400 2018.02.27 23:00 3.81280000 3.81515000 3.81225000 3.81520000 3.79778735 0.01093673 367 1519776000 2018.02.28 00:00 3.81520000 3.81460000 3.81224000 3.81550000 3.79938856 0.01158768 256 1519779600 2018.02.28 01:00 3.81485000 3.81505000 3.81416000 3.81520000 3.80088012 0.01216807 162 1519783200 2018.02.28 02:00 3.81506000 3.81485000 3.81415000 3.81574000 3.80221059 0.01222545 189 1519786800 2018.02.28 03:00 3.81480000 3.80970000 3.80837000 3.81505000 3.80292387 0.01190087 527 1519790400 2018.02.28 04:00 3.80975000 3.81210000 3.80790000 3.81245000 3.80379778 0.01167774 511 1519794000 2018.02.28 05:00 3.81210000 3.80691000 3.80650000 3.81350000 3.80409419 0.01121965 938 1519797600 2018.02.28 06:00 3.80694000 3.81173000 3.80665000 3.81207000 3.80482141 0.01058706 1130 1519801200 2018.02.28 07:00 3.81176000 3.80685000 3.80580000 3.81176000 3.80501461 0.00971039 553 1519804800 2018.02.28 08:00 3.80685000 3.80244000 3.80152000 3.80939000 3.80476940 0.00876343 1340 1519808400 2018.02.28 09:00 3.80238000 3.80305000 3.80168000 3.80740000 3.80460565 0.00786554 2017 1519812000 2018.02.28 10:00 3.80325000 3.80786000 3.80188000 3.81130000 3.80491559 0.00678722 3560 1519815600 2018.02.28 11:00 3.80780000 3.79918000 3.79835000 3.80842000 3.80436934 0.00644187 2281 1519819200 2018.02.28 12:00 3.79908000 3.80171000 3.79790000 3.80369000 3.80411607 0.00621885 2060 1519822800 2018.02.28 13:00 3.80168000 3.80272000 3.80079000 3.80655000 3.80398311 0.00628101 2338 1519826400 2018.02.28 14:00 3.80275000 3.80510000 3.79809000 3.80565000 3.80408948 0.00622015 2244 1519830000 2018.02.28 15:00 3.80510000 3.80253000 3.79601000 3.80510000 3.80394096 0.00631827 3222 1519833600 2018.02.28 16:00 3.80261000 3.80275000 3.79840000 3.80381000 3.80382754 0.00639180 2930 1519837200 2018.02.28 17:00 3.80270000 3.80689000 3.80110000 3.80696000 3.80411920 0.00622263 3052 1519840800 2018.02.28 18:00 3.80689000 3.79864000 3.79738000 3.80803000 3.80359737 0.00629572 2404 1519844400 2018.02.28 19:00 3.79856000 3.79740000 3.79591000 3.79948000 3.80300715 0.00617976 928 1519848000 2018.02.28 20:00 3.79740000 3.79862000 3.79740000 3.80219000 3.80258932 0.00587588 849 1519851600 2018.02.28 21:00 3.79862000 3.80202000 3.79665000 3.80237000 3.80253510 0.00519668 1411 1519855200 2018.02.28 22:00 3.80198000 3.80084000 3.79679000 3.80335000 3.80237366 0.00447770 1131 1519858800 2018.02.28 23:00 3.80084000 3.79913000 3.79770000 3.80310000 3.80206474 0.00431697 971 1519862400 2018.03.01 00:00 3.79500000 3.80080000 3.79486000 3.80455000 3.80194429 0.00372647 216 1519866000 2018.03.01 01:00 3.80080000 3.79992000 3.79895000 3.80545000 3.80175150 0.00362125 2101 1519869600 2018.03.01 02:00 3.79992000 3.80305000 3.79907000 3.80485000 3.80187517 0.00285561 1770 1519873200 2018.03.01 03:00 3.80310000 3.80400000 3.80236000 3.80523000 3.80207753 0.00267592 260 1519876800 2018.03.01 04:00 3.80405000 3.80430000 3.80355000 3.80445000 3.80228920 0.00273273 140 1519880400 2018.03.01 05:00 3.80435000 3.80055000 3.80048000 3.80435000 3.80212356 0.00273656 187 1519884000 2018.03.01 06:00 3.80065000 3.80105000 3.80035000 3.80260000 3.80202131 0.00240754 525 1519887600 2018.03.01 07:00 3.80110000 3.80425000 3.80096000 3.80684000 3.80223357 0.00240297 715 1519891200 2018.03.01 08:00 3.80455000 3.80480000 3.80245000 3.80740000 3.80247799 0.00250588 738 1519894800 2018.03.01 09:00 3.80480000 3.80890000 3.80267000 3.80920000 3.80308961 0.00299308 1895 1519898400 2018.03.01 10:00 3.80890000 3.81222000 3.80533000 3.81430000 3.80395917 0.00380459 2235 1519902000 2018.03.01 11:00 3.81225000 3.81741000 3.81037000 3.81785000 3.80524020 0.00515283 2276 1519905600 2018.03.01 12:00 3.81737000 3.81452000 3.81201000 3.81749000 3.80612399 0.00579496 1775 1519909200 2018.03.01 13:00 3.81458000 3.81259000 3.81155000 3.81722000 3.80673980 0.00619107 2111 1519912800 2018.03.01 14:00 3.81259000 3.81552000 3.81185000 3.81626000 3.80757601 0.00650803 2096 1519916400 2018.03.01 15:00 3.81545000 3.81145000 3.80960000 3.81649000 3.80794496 0.00627504 2576 1519920000 2018.03.01 16:00 3.81145000 3.81707000 3.81101000 3.81797000 3.80881402 0.00648667 3140 1519923600 2018.03.01 17:00 3.81686000 3.81220000 3.80703000 3.82012000 3.80913649 0.00643963 4332 1519927200 2018.03.01 18:00 3.81225000 3.80771000 3.80335000 3.81225000 3.80900063 0.00614185 2799 1519930800 2018.03.01 19:00 3.80775000 3.80860000 3.80537000 3.81130000 3.80896248 0.00572603 1453 1519934400 2018.03.01 20:00 3.80850000 3.81594000 3.80820000 3.81596000 3.80962700 0.00570479 1243 1519938000 2018.03.01 21:00 3.81592000 3.81172000 3.81002000 3.82052000 3.80982634 0.00530901 2671 1519941600 2018.03.01 22:00 3.81175000 3.80750000 3.80460000 3.81175000 3.80960478 0.00511035 2025 1519945200 2018.03.01 23:00 3.80725000 3.80366000 3.80338000 3.80830000 3.80903861 0.00515993 456 1519948800 2018.03.02 00:00 3.80485000 3.80725000 3.80321000 3.80730000 3.80886827 0.00509235 80 1519952400 2018.03.02 01:00 3.80725000 3.80780000 3.80678000 3.81045000 3.80876653 0.00477410 228 1519956000 2018.03.02 02:00 3.80785000 3.80760000 3.80703000 3.80785000 3.80865543 0.00450177 457 1519959600 2018.03.02 03:00 3.80713000 3.80835000 3.80696000 3.81065000 3.80862634 0.00440642 310 1519963200 2018.03.02 04:00 3.80835000 3.81080000 3.80825000 3.81315000 3.80883336 0.00424329 572 1519966800 2018.03.02 05:00 3.81080000 3.81008000 3.80929000 3.81155000 3.80895208 0.00419317 392 1519970400 2018.03.02 06:00 3.81008000 3.81022000 3.80980000 3.81120000 3.80907284 0.00408331 345 1519974000 2018.03.02 07:00 3.81023000 3.80970000 3.80420000 3.81054000 3.80913257 0.00361235 797 1519977600 2018.03.02 08:00 3.80965000 3.80925000 3.80605000 3.80995000 3.80914375 0.00340200 916 1519981200 2018.03.02 09:00 3.80910000 3.80803000 3.80650000 3.81137000 3.80903768 0.00335254 1837 1519984800 2018.03.02 10:00 3.80804000 3.80690000 3.80535000 3.81073000 3.80883409 0.00310385 2208 1519988400 2018.03.02 11:00 3.80690000 3.80882000 3.80540000 3.81083000 3.80883275 0.00304852 1872 1519992000 2018.03.02 12:00 3.80885000 3.80808000 3.80575000 3.80928000 3.80876106 0.00244127 1792 1519995600 2018.03.02 13:00 3.80808000 3.81547000 3.80724000 3.81692000 3.80940001 0.00273853 3034 1519999200 2018.03.02 14:00 3.81547000 3.82320000 3.81465000 3.82340000 3.81071429 0.00414298 2780 1520002800 2018.03.02 15:00 3.82320000 3.81766000 3.81678000 3.82461000 3.81137579 0.00449492 3723 1520006400 2018.03.02 16:00 3.81763000 3.81837000 3.81763000 3.82221000 3.81204190 0.00481544 4002 1520010000 2018.03.02 17:00 3.81840000 3.81810000 3.81560000 3.82045000 3.81261886 0.00517067 3816 1520013600 2018.03.02 18:00 3.81795000 3.81048000 3.81025000 3.81958000 3.81241516 0.00500327 2827 1520017200 2018.03.02 19:00 3.81051000 3.80930000 3.80794000 3.81205000 3.81211848 0.00459299 1087 1520020800 2018.03.02 20:00 3.80930000 3.80884000 3.80840000 3.81233000 3.81180624 0.00447963 787 1520024400 2018.03.02 21:00 3.80875000 3.81010000 3.80785000 3.81020000 3.81164375 0.00439619 572 1520028000 2018.03.02 22:00 3.81020000 3.80825000 3.80735000 3.81105000 3.81132053 0.00436993 726 1520031600 2018.03.02 23:00 3.80830000 3.80668000 3.80622000 3.80835000 3.81087858 0.00447347 349 1520208000 2018.03.05 00:00 3.80595000 3.80719000 3.80595000 3.80888000 3.81052728 0.00458982 141 1520211600 2018.03.05 01:00 3.80643000 3.80985000 3.80643000 3.81205000 3.81046278 0.00460147 809 1520215200 2018.03.05 02:00 3.80978000 3.81075000 3.80957000 3.81203000 3.81049013 0.00459699 327 1520218800 2018.03.05 03:00 3.81080000 3.81185000 3.81020000 3.81325000 3.81061965 0.00458098 256 1520222400 2018.03.05 04:00 3.81180000 3.81360000 3.81060000 3.81360000 3.81090349 0.00456874 306 1520226000 2018.03.05 05:00 3.81360000 3.81250000 3.81210000 3.81425000 3.81105554 0.00450984 421 1520229600 2018.03.05 06:00 3.81250000 3.81079000 3.80870000 3.81310000 3.81103025 0.00441892 424 1520233200 2018.03.05 07:00 3.81079000 3.81115000 3.80814000 3.81220000 3.81104165 0.00438848 371 1520236800 2018.03.05 08:00 3.81125000 3.81370000 3.80805000 3.81535000 3.81129483 0.00430745 1211 1520240400 2018.03.05 09:00 3.81363000 3.82691000 3.81148000 3.82855000 3.81278199 0.00520795 4345 1520244000 2018.03.05 10:00 3.82687000 3.82080000 3.81883000 3.82760000 3.81354561 0.00503980 6403 1520247600 2018.03.05 11:00 3.82089000 3.82035000 3.81755000 3.82320000 3.81419365 0.00529375 4004 1520251200 2018.03.05 12:00 3.82035000 3.81783000 3.81690000 3.82190000 3.81453996 0.00536595 2301 1520254800 2018.03.05 13:00 3.81765000 3.81722000 3.81358000 3.81999000 3.81479521 0.00542380 2987 1520258400 2018.03.05 14:00 3.81722000 3.81508000 3.81456000 3.81913000 3.81482233 0.00534615 2522 1520262000 2018.03.05 15:00 3.81511000 3.81970000 3.81119000 3.82000000 3.81528687 0.00543549 2972 1520265600 2018.03.05 16:00 3.81965000 3.81943000 3.81845000 3.82235000 3.81568145 0.00541745 4373 1520269200 2018.03.05 17:00 3.81943000 3.81943000 3.81576000 3.82318000 3.81603846 0.00541808 4360 1520272800 2018.03.05 18:00 3.81951000 3.81028000 3.80913000 3.81965000 3.81549003 0.00518392 3471 1520276400 2018.03.05 19:00 3.81033000 3.81102000 3.80825000 3.81245000 3.81506432 0.00487144 830 1520280000 2018.03.05 20:00 3.81105000 3.81135000 3.80966000 3.81185000 3.81471057 0.00463974 536 1520283600 2018.03.05 21:00 3.81130000 3.80845000 3.80835000 3.81230000 3.81411433 0.00481008 989 1520287200 2018.03.05 22:00 3.80840000 3.80780000 3.80721000 3.80945000 3.81351296 0.00509368 641 1520290800 2018.03.05 23:00 3.80780000 3.80770000 3.80733000 3.80986000 3.81295935 0.00540167 281 1520294400 2018.03.06 00:00 3.80695000 3.80820000 3.80695000 3.81040000 3.81250608 0.00564607 169 1520298000 2018.03.06 01:00 3.80830000 3.80930000 3.80830000 3.80970000 3.81220074 0.00579619 192 1520301600 2018.03.06 02:00 3.80898000 3.80845000 3.80795000 3.80980000 3.81184352 0.00598005 186 1520305200 2018.03.06 03:00 3.80830000 3.80620000 3.80600000 3.80835000 3.81130604 0.00631612 254 1520308800 2018.03.06 04:00 3.80625000 3.80842000 3.80557000 3.80923000 3.81103118 0.00643527 460 1520312400 2018.03.06 05:00 3.80845000 3.80620000 3.80591000 3.81004000 3.81057107 0.00562884 294 1520316000 2018.03.06 06:00 3.80620000 3.80630000 3.80610000 3.80649000 3.81016430 0.00535163 190 1520319600 2018.03.06 07:00 3.80625000 3.80950000 3.80625000 3.81240000 3.81010103 0.00486148 1187 1520323200 2018.03.06 08:00 3.80950000 3.80945000 3.80527000 3.81094000 3.81003903 0.00455856 1290 1520326800 2018.03.06 09:00 3.80947000 3.80710000 3.80350000 3.80947000 3.80975912 0.00435345 2602 1520330400 2018.03.06 10:00 3.80705000 3.80849000 3.80450000 3.80880000 3.80963825 0.00420997 3439 1520334000 2018.03.06 11:00 3.80835000 3.80625000 3.80543000 3.80858000 3.80931556 0.00363715 2145 1520337600 2018.03.06 12:00 3.80628000 3.79969000 3.79835000 3.80652000 3.80839884 0.00347173 3258 1520341200 2018.03.06 13:00 3.79967000 3.79089000 3.78993000 3.80042000 3.80673133 0.00442554 5551 1520344800 2018.03.06 14:00 3.79092000 3.79040000 3.79005000 3.79489000 3.80517597 0.00571104 4277 1520348400 2018.03.06 15:00 3.79035000 3.78941000 3.78640000 3.79247000 3.80367445 0.00670785 3837 1520352000 2018.03.06 16:00 3.78941000 3.79249000 3.78781000 3.79400000 3.80260926 0.00708560 3950 1520355600 2018.03.06 17:00 3.79296000 3.79740000 3.78930000 3.79786000 3.80211314 0.00713926 4183 1520359200 2018.03.06 18:00 3.79745000 3.79345000 3.79080000 3.79745000 3.80128808 0.00740675 3018 1520362800 2018.03.06 19:00 3.79340000 3.79640000 3.79320000 3.80010000 3.80082255 0.00742053 1492 1520366400 2018.03.06 20:00 3.79637000 3.79420000 3.79325000 3.79725000 3.80019183 0.00746911 1508 1520370000 2018.03.06 21:00 3.79420000 3.79345000 3.79145000 3.79545000 3.79954975 0.00741526 839 1520373600 2018.03.06 22:00 3.79350000 3.79260000 3.79260000 3.79411000 3.79888787 0.00737301 322 1520377200 2018.03.06 23:00 3.79270000 3.79225000 3.79125000 3.79465000 3.79825569 0.00739640 864 1520380800 2018.03.07 00:00 3.79210000 3.79625000 3.79010000 3.79970000 3.79806467 0.00706495 341 1520384400 2018.03.07 01:00 3.79525000 3.79800000 3.79519000 3.80074000 3.79805851 0.00682688 824 1520388000 2018.03.07 02:00 3.79790000 3.79935000 3.79676000 3.80135000 3.79818151 0.00658481 3547 1520391600 2018.03.07 03:00 3.79930000 3.79675000 3.79635000 3.79930000 3.79804518 0.00606724 2192 1520395200 2018.03.07 04:00 3.79675000 3.79695000 3.79570000 3.79725000 3.79794088 0.00548406 482 1520398800 2018.03.07 05:00 3.79695000 3.79775000 3.79695000 3.79985000 3.79792270 0.00508099 458 1520402400 2018.03.07 06:00 3.79780000 3.79850000 3.79685000 3.80015000 3.79797768 0.00452833 807 1520406000 2018.03.07 07:00 3.79845000 3.79965000 3.79788000 3.80085000 3.79813695 0.00425500 818 1520409600 2018.03.07 08:00 3.79970000 3.79355000 3.79150000 3.80075000 3.79770010 0.00405869 1546 1520413200 2018.03.07 09:00 3.79350000 3.79990000 3.79317000 3.80020000 3.79790961 0.00392290 2241 1520416800 2018.03.07 10:00 3.79950000 3.80045000 3.79734000 3.80058000 3.79815155 0.00372893 2339 1520420400 2018.03.07 11:00 3.80045000 3.80620000 3.79795000 3.80620000 3.79891807 0.00400223 2008 1520424000 2018.03.07 12:00 3.80622000 3.79810000 3.79700000 3.80805000 3.79884016 0.00370155 2791 1520427600 2018.03.07 13:00 3.79779000 3.80495000 3.79755000 3.80900000 3.79942205 0.00417590 2898 1520431200 2018.03.07 14:00 3.80491000 3.79711000 3.79630000 3.80585000 3.79920185 0.00389566 2495 1520434800 2018.03.07 15:00 3.79711000 3.79565000 3.79175000 3.79894000 3.79886358 0.00379894 4480 1520438400 2018.03.07 16:00 3.79565000 3.79935000 3.79264000 3.79935000 3.79890991 0.00366790 3338 1520442000 2018.03.07 17:00 3.79940000 3.79477000 3.79445000 3.80359000 3.79851563 0.00349029 3420 1520445600 2018.03.07 18:00 3.79477000 3.79935000 3.79285000 3.79994000 3.79859509 0.00324301 2694 1520449200 2018.03.07 19:00 3.79945000 3.79861000 3.79810000 3.80300000 3.79859651 0.00291619 1074 1520452800 2018.03.07 20:00 3.79861000 3.79595000 3.79595000 3.80165000 3.79834446 0.00293537 1765 1520456400 2018.03.07 21:00 3.79600000 3.79625000 3.79363000 3.79685000 3.79814499 0.00298571 1396 1520460000 2018.03.07 22:00 3.79550000 3.79325000 3.79265000 3.79680000 3.79767880 0.00320372 542 1520463600 2018.03.07 23:00 3.79320000 3.80055000 3.79310000 3.80440000 3.79795225 0.00321635 1035 1520467200 2018.03.08 00:00 3.79835000 3.80235000 3.79835000 3.80415000 3.79837108 0.00329916 362 1520470800 2018.03.08 01:00 3.80240000 3.80721000 3.80001000 3.80721000 3.79921288 0.00377865 2623 1520474400 2018.03.08 02:00 3.80665000 3.80705000 3.80206000 3.80745000 3.79995928 0.00417536 850 1520478000 2018.03.08 03:00 3.80715000 3.80387000 3.80362000 3.80730000 3.80033173 0.00430208 454 1520481600 2018.03.08 04:00 3.80392000 3.80310000 3.80300000 3.80404000 3.80059537 0.00409022 218 1520485200 2018.03.08 05:00 3.80315000 3.80296000 3.80245000 3.80326000 3.80082057 0.00414062 367 1520488800 2018.03.08 06:00 3.80296000 3.80505000 3.80293000 3.80554000 3.80122338 0.00428779 390 1520492400 2018.03.08 07:00 3.80500000 3.80475000 3.80120000 3.80785000 3.80155925 0.00428481 1129 1520496000 2018.03.08 08:00 3.80478000 3.80535000 3.80450000 3.80700000 3.80192027 0.00437092 590 1520499600 2018.03.08 09:00 3.80544000 3.80655000 3.80452000 3.80735000 3.80236120 0.00455677 1789 1520503200 2018.03.08 10:00 3.80661000 3.82025000 3.80606000 3.82072000 3.80406489 0.00625628 3623 1520506800 2018.03.08 11:00 3.82025000 3.81527000 3.81411000 3.82107000 3.80513205 0.00671517 2826 1520510400 2018.03.08 12:00 3.81531000 3.81243000 3.80836000 3.81563000 3.80582709 0.00696381 2177 1520514000 2018.03.08 13:00 3.81253000 3.81341000 3.81201000 3.81705000 3.80654927 0.00688752 2528 1520517600 2018.03.08 14:00 3.81341000 3.81080000 3.80668000 3.81395000 3.80695410 0.00685313 3063 1520521200 2018.03.08 15:00 3.81048000 3.80856000 3.80730000 3.81423000 3.80710704 0.00663366 5270 1520524800 2018.03.08 16:00 3.80894000 3.81850000 3.80856000 3.81920000 3.80819209 0.00677874 4186 1520528400 2018.03.08 17:00 3.81850000 3.82359000 3.81376000 3.82595000 3.80965856 0.00725796 4322 1520532000 2018.03.08 18:00 3.82359000 3.82345000 3.82175000 3.82525000 3.81097203 0.00708552 2214 1520535600 2018.03.08 19:00 3.82352000 3.82761000 3.82113000 3.82780000 3.81255660 0.00779119 1028 1520539200 2018.03.08 20:00 3.82762000 3.82515000 3.82515000 3.82765000 3.81375597 0.00809990 482 1520542800 2018.03.08 21:00 3.82500000 3.82190000 3.81791000 3.82632000 3.81453159 0.00828175 1460 1520546400 2018.03.08 22:00 3.82195000 3.82180000 3.81995000 3.82270000 3.81522382 0.00836878 1477 1520550000 2018.03.08 23:00 3.82165000 3.82234000 3.82126000 3.82515000 3.81590155 0.00820806 563 1520553600 2018.03.09 00:00 3.82225000 3.81941000 3.81125000 3.82225000 3.81623569 0.00775905 137 1520557200 2018.03.09 01:00 3.81887000 3.82370000 3.81591000 3.82449000 3.81694658 0.00736989 1302 1520560800 2018.03.09 02:00 3.82370000 3.82240000 3.82235000 3.82400000 3.81746595 0.00696887 250 1520564400 2018.03.09 03:00 3.82250000 3.82665000 3.82230000 3.82767000 3.81834062 0.00661293 428 1520568000 2018.03.09 04:00 3.82655000 3.82375000 3.82365000 3.82830000 3.81885580 0.00599622 350 1520571600 2018.03.09 05:00 3.82380000 3.82630000 3.82375000 3.82650000 3.81956477 0.00543311 242 1520575200 2018.03.09 06:00 3.82625000 3.82605000 3.82475000 3.82790000 3.82018241 0.00553486 400 1520578800 2018.03.09 07:00 3.82610000 3.82200000 3.82100000 3.82615000 3.82035552 0.00541698 446 1520582400 2018.03.09 08:00 3.82205000 3.81880000 3.81880000 3.82295000 3.82020737 0.00516025 1256 1520586000 2018.03.09 09:00 3.81875000 3.82329000 3.81860000 3.82569000 3.82050095 0.00489313 1970 1520589600 2018.03.09 10:00 3.82330000 3.82183000 3.82095000 3.82439000 3.82062753 0.00434425 2126 1520593200 2018.03.09 11:00 3.82180000 3.82235000 3.82135000 3.82414000 3.82079158 0.00331268 1307 1520596800 2018.03.09 12:00 3.82235000 3.82360000 3.82100000 3.82469000 3.82105904 0.00313626 1303 1520600400 2018.03.09 13:00 3.82360000 3.82114000 3.82105000 3.82594000 3.82106675 0.00307955 1599 1520604000 2018.03.09 14:00 3.82116000 3.82195000 3.81841000 3.82253000 3.82115087 0.00298387 1649 1520607600 2018.03.09 15:00 3.82195000 3.81410000 3.80479000 3.82450000 3.82047936 0.00338614 5319 1520611200 2018.03.09 16:00 3.81415000 3.81082000 3.80881000 3.81621000 3.81955942 0.00426017 4004 1520614800 2018.03.09 17:00 3.81075000 3.81385000 3.80785000 3.81815000 3.81901567 0.00465840 3261 1520618400 2018.03.09 18:00 3.81385000 3.81195000 3.81119000 3.81630000 3.81834275 0.00516549 1545 1520622000 2018.03.09 19:00 3.81195000 3.81680000 3.81150000 3.81735000 3.81819582 0.00516418 1161 1520625600 2018.03.09 20:00 3.81683000 3.81515000 3.81406000 3.81705000 3.81790574 0.00532708 1197 1520629200 2018.03.09 21:00 3.81520000 3.81040000 3.80905000 3.81535000 3.81719091 0.00570381 900 1520632800 2018.03.09 22:00 3.81040000 3.81025000 3.80925000 3.81187000 3.81652987 0.00604006 746 1520636400 2018.03.09 23:00 3.81035000 3.80929000 3.80925000 3.81090000 3.81584036 0.00606120 316 1520812800 2018.03.12 00:00 3.80490000 3.80960000 3.80490000 3.80960000 3.81524604 0.00615260 100 1520816400 2018.03.12 01:00 3.81011000 3.81111000 3.80835000 3.81185000 3.81485213 0.00582357 225 1520820000 2018.03.12 02:00 3.81114000 3.81131000 3.80903000 3.81134000 3.81451478 0.00539871 20 1520852400 2018.03.12 11:00 3.81195000 3.81194000 3.81179000 3.81215000 3.81426957 0.00521612 46 1520856000 2018.03.12 12:00 3.81192000 3.81267000 3.81098000 3.81290000 3.81411723 0.00515821 806