Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.07477000 1.07496000 0.00001000 5.00000000 19.00000000 0.00001000 0.69429000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479225600 2016.11.15 16:00 1.06258000 1.06325000 1.06184000 1.06545000 1.06325000 0.00000000 35416 1479240000 2016.11.15 20:00 1.06325000 1.06386000 1.06303000 1.06536000 1.06330810 0.00000000 16497 1479254400 2016.11.16 00:00 1.06396000 1.06498000 1.06337000 1.06557000 1.06346732 0.00000000 14683 1479268800 2016.11.16 04:00 1.06500000 1.06337000 1.06308000 1.06550000 1.06345806 0.00000000 16582 1479283200 2016.11.16 08:00 1.06343000 1.06063000 1.06063000 1.06407000 1.06318872 0.00000000 23446 1479297600 2016.11.16 12:00 1.06063000 1.05967000 1.05820000 1.06151000 1.06285360 0.00000000 28113 1479312000 2016.11.16 16:00 1.05967000 1.05716000 1.05709000 1.06018000 1.06231135 0.00000000 35022 1479326400 2016.11.16 20:00 1.05719000 1.05745000 1.05661000 1.05850000 1.06184837 0.00000000 13266 1479340800 2016.11.17 00:00 1.05727000 1.05437000 1.05327000 1.05803000 1.06113614 0.00000000 17784 1479355200 2016.11.17 04:00 1.05438000 1.05339000 1.05237000 1.05481000 1.06039841 0.00000000 14493 1479369600 2016.11.17 08:00 1.05341000 1.05240000 1.05190000 1.05458000 1.05963666 0.00000000 19992 1479384000 2016.11.17 12:00 1.05238000 1.05556000 1.05193000 1.05593000 1.05924841 0.00000000 18937 1479398400 2016.11.17 16:00 1.05556000 1.05595000 1.05455000 1.05710000 1.05893427 0.00000000 32831 1479412800 2016.11.17 20:00 1.05602000 1.05357000 1.05296000 1.05625000 1.05842339 0.00000000 17919 1479427200 2016.11.18 00:00 1.05360000 1.05335000 1.05193000 1.05538000 1.05794021 0.00000000 18211 1479441600 2016.11.18 04:00 1.05338000 1.05388000 1.05261000 1.05455000 1.05755352 0.00000000 24839 1479456000 2016.11.18 08:00 1.05387000 1.04920000 1.04859000 1.05436000 1.05675795 0.00000000 32671 1479470400 2016.11.18 12:00 1.04919000 1.04803000 1.04769000 1.04989000 1.05592672 0.00000000 37229 1479484800 2016.11.18 16:00 1.04807000 1.04643000 1.04465000 1.04851000 1.05502227 0.00000000 38803 1479499200 2016.11.18 20:00 1.04643000 1.04690000 1.04565000 1.04732000 1.05424872 0.00570122 14241 1479686400 2016.11.21 00:00 1.04845000 1.04589000 1.04410000 1.04895000 1.05345265 0.00578453 28481 1479700800 2016.11.21 04:00 1.04590000 1.04453000 1.04440000 1.04685000 1.05260287 0.00577916 21477 1479715200 2016.11.21 08:00 1.04457000 1.04680000 1.04435000 1.04761000 1.05205022 0.00529960 25450 1479729600 2016.11.21 12:00 1.04680000 1.04308000 1.04294000 1.04792000 1.05119591 0.00511819 29565 1479744000 2016.11.21 16:00 1.04308000 1.04241000 1.04168000 1.04321000 1.05035916 0.00509699 31085 1479758400 2016.11.21 20:00 1.04251000 1.04228000 1.04210000 1.04407000 1.04958971 0.00501498 16861 1479772800 2016.11.22 00:00 1.04229000 1.04381000 1.04155000 1.04444000 1.04903927 0.00491116 21775 1479787200 2016.11.22 04:00 1.04385000 1.04637000 1.04310000 1.04676000 1.04878505 0.00457576 22054 1479801600 2016.11.22 08:00 1.04637000 1.04720000 1.04487000 1.04744000 1.04863409 0.00441088 30157 1479816000 2016.11.22 12:00 1.04718000 1.04773000 1.04572000 1.04785000 1.04854799 0.00427905 21441 1479830400 2016.11.22 16:00 1.04773000 1.04852000 1.04742000 1.04915000 1.04854532 0.00419117 26790 1479844800 2016.11.22 20:00 1.04849000 1.04793000 1.04716000 1.04929000 1.04848672 0.00387661 14637 1479859200 2016.11.23 00:00 1.04804000 1.05033000 1.04699000 1.05103000 1.04866227 0.00358066 9705 1479873600 2016.11.23 04:00 1.05027000 1.05166000 1.04938000 1.05238000 1.04894777 0.00359390 12237 1479888000 2016.11.23 08:00 1.05169000 1.05251000 1.05080000 1.05366000 1.04928703 0.00371914 15752 1479902400 2016.11.23 12:00 1.05249000 1.05278000 1.05094000 1.05314000 1.04961969 0.00385662 26965 1479916800 2016.11.23 16:00 1.05279000 1.05392000 1.05252000 1.05617000 1.05002925 0.00421068 37224 1479931200 2016.11.23 20:00 1.05398000 1.05308000 1.05308000 1.05457000 1.05031979 0.00440779 16344 1479945600 2016.11.24 00:00 1.05313000 1.05508000 1.05199000 1.05594000 1.05077315 0.00468898 14606 1479960000 2016.11.24 04:00 1.05508000 1.05466000 1.05411000 1.05695000 1.05114332 0.00487757 17923 1479974400 2016.11.24 08:00 1.05466000 1.05722000 1.05414000 1.05795000 1.05172205 0.00519259 21220 1479988800 2016.11.24 12:00 1.05722000 1.05854000 1.05595000 1.05925000 1.05237138 0.00544283 20180 1480003200 2016.11.24 16:00 1.05855000 1.05823000 1.05690000 1.05960000 1.05292935 0.00568653 13774 1480017600 2016.11.24 20:00 1.05820000 1.05786000 1.05646000 1.05874000 1.05339893 0.00553486 7172 1480032000 2016.11.25 00:00 1.05776000 1.06033000 1.05668000 1.06118000 1.05405903 0.00541099 19145 1480046400 2016.11.25 04:00 1.06035000 1.05910000 1.05848000 1.06102000 1.05453913 0.00500102 20776 1480060800 2016.11.25 08:00 1.05910000 1.05727000 1.05717000 1.06053000 1.05479921 0.00449747 31544 1480075200 2016.11.25 12:00 1.05725000 1.05586000 1.05499000 1.05755000 1.05490024 0.00411151 20967 1480089600 2016.11.25 16:00 1.05587000 1.05467000 1.05375000 1.05629000 1.05487831 0.00373088 26874 1480104000 2016.11.25 20:00 1.05470000 1.05489000 1.05450000 1.05708000 1.05487942 0.00337119 11360 1480291200 2016.11.28 00:00 1.05526000 1.05435000 1.05337000 1.05749000 1.05482900 0.00306151 18913 1480305600 2016.11.28 04:00 1.05436000 1.05476000 1.05339000 1.05584000 1.05482243 0.00264580 30837 1480320000 2016.11.28 08:00 1.05476000 1.05468000 1.05373000 1.05541000 1.05480887 0.00245208 27060 1480334400 2016.11.28 12:00 1.05470000 1.05660000 1.05468000 1.05698000 1.05497945 0.00231552 22618 1480348800 2016.11.28 16:00 1.05660000 1.05774000 1.05637000 1.05943000 1.05524236 0.00221983 25928 1480363200 2016.11.28 20:00 1.05770000 1.05742000 1.05698000 1.05812000 1.05544975 0.00211200 7772 1480377600 2016.11.29 00:00 1.05739000 1.05814000 1.05669000 1.05867000 1.05570597 0.00205440 10620 1480392000 2016.11.29 04:00 1.05816000 1.05565000 1.05470000 1.05829000 1.05570064 0.00197131 24739 1480406400 2016.11.29 08:00 1.05565000 1.05220000 1.05213000 1.05612000 1.05536724 0.00226481 22187 1480420800 2016.11.29 12:00 1.05220000 1.05113000 1.04868000 1.05295000 1.05496370 0.00263506 21944 1480435200 2016.11.29 16:00 1.05110000 1.04904000 1.04802000 1.05143000 1.05439953 0.00313755 43511 1480449600 2016.11.29 20:00 1.04897000 1.04982000 1.04882000 1.05057000 1.05396339 0.00334282 10268 1480464000 2016.11.30 00:00 1.04991000 1.04625000 1.04549000 1.05001000 1.05322878 0.00389065 11962 1480478400 2016.11.30 04:00 1.04624000 1.04674000 1.04456000 1.04701000 1.05261080 0.00423266 18975 1480492800 2016.11.30 08:00 1.04674000 1.04357000 1.04254000 1.04757000 1.05174977 0.00461359 23780 1480507200 2016.11.30 12:00 1.04357000 1.04441000 1.04255000 1.04469000 1.05105075 0.00481433 20751 1480521600 2016.11.30 16:00 1.04442000 1.04389000 1.04127000 1.04622000 1.05036877 0.00506862 49869 1480536000 2016.11.30 20:00 1.04389000 1.04203000 1.04189000 1.04389000 1.04957460 0.00547056 16629 1480550400 2016.12.01 00:00 1.04208000 1.04401000 1.04141000 1.04482000 1.04904464 0.00564152 22672 1480564800 2016.12.01 04:00 1.04400000 1.04501000 1.04362000 1.04565000 1.04866039 0.00566569 17277 1480579200 2016.12.01 08:00 1.04501000 1.04377000 1.04214000 1.04552000 1.04819464 0.00574419 20000 1480593600 2016.12.01 12:00 1.04377000 1.04470000 1.04170000 1.04484000 1.04786181 0.00568545 19880 1480608000 2016.12.01 16:00 1.04470000 1.04803000 1.04470000 1.04903000 1.04787783 0.00547402 38670 1480622400 2016.12.01 20:00 1.04800000 1.04531000 1.04531000 1.04840000 1.04763328 0.00517948 13840 1480636800 2016.12.02 00:00 1.04530000 1.04656000 1.04494000 1.04739000 1.04753106 0.00467323 14155 1480651200 2016.12.02 04:00 1.04658000 1.04382000 1.04382000 1.04693000 1.04717763 0.00418710 16067 1480665600 2016.12.02 08:00 1.04382000 1.04644000 1.04309000 1.04740000 1.04710738 0.00338774 15919 1480680000 2016.12.02 12:00 1.04644000 1.04563000 1.04294000 1.04702000 1.04696667 0.00277101 22225 1480694400 2016.12.02 16:00 1.04563000 1.04280000 1.04235000 1.04704000 1.04656985 0.00250760 31411 1480708800 2016.12.02 20:00 1.04280000 1.04384000 1.04247000 1.04483000 1.04630986 0.00224046 11641 1480896000 2016.12.05 00:00 1.04332000 1.04893000 1.04146000 1.05070000 1.04655940 0.00235955 34820 1480910400 2016.12.05 04:00 1.04892000 1.04751000 1.04723000 1.05062000 1.04664993 0.00231132 17194 1480924800 2016.12.05 08:00 1.04753000 1.04691000 1.04577000 1.04890000 1.04667470 0.00232600 27882 1480939200 2016.12.05 12:00 1.04694000 1.05106000 1.04609000 1.05106000 1.04709235 0.00275702 23112 1480953600 2016.12.05 16:00 1.05106000 1.04802000 1.04690000 1.05173000 1.04718070 0.00269988 31688 1480968000 2016.12.05 20:00 1.04802000 1.04616000 1.04569000 1.04852000 1.04708349 0.00258522 14497 1480982400 2016.12.06 00:00 1.04625000 1.04196000 1.04189000 1.04681000 1.04659554 0.00251012 16829 1480996800 2016.12.06 04:00 1.04196000 1.04403000 1.04163000 1.04926000 1.04635120 0.00228514 15810 1481011200 2016.12.06 08:00 1.04401000 1.04459000 1.04240000 1.04526000 1.04618347 0.00222052 16220 1481025600 2016.12.06 12:00 1.04458000 1.04618000 1.04338000 1.04714000 1.04618314 0.00220490 15909 1481040000 2016.12.06 16:00 1.04619000 1.04760000 1.04568000 1.04843000 1.04631808 0.00217655 23938 1481054400 2016.12.06 20:00 1.04757000 1.04766000 1.04719000 1.04906000 1.04644588 0.00218066 5911 1481068800 2016.12.07 00:00 1.04776000 1.04354000 1.04190000 1.04962000 1.04616913 0.00220038 12571 1481083200 2016.12.07 04:00 1.04356000 1.04387000 1.04296000 1.04437000 1.04595016 0.00223152 9770 1481097600 2016.12.07 08:00 1.04387000 1.04315000 1.04213000 1.04498000 1.04568348 0.00229844 15635 1481112000 2016.12.07 12:00 1.04314000 1.04270000 1.04210000 1.04486000 1.04539934 0.00236728 13855 1481126400 2016.12.07 16:00 1.04271000 1.04495000 1.04217000 1.04514000 1.04535655 0.00236116 20344 1481140800 2016.12.07 20:00 1.04495000 1.04359000 1.04334000 1.04575000 1.04518830 0.00240582 9193 1481155200 2016.12.08 00:00 1.04369000 1.03925000 1.03814000 1.04399000 1.04462275 0.00277198 15537 1481169600 2016.12.08 04:00 1.03924000 1.04001000 1.03805000 1.04068000 1.04418344 0.00305203 19499 1481184000 2016.12.08 08:00 1.04004000 1.03984000 1.03769000 1.04105000 1.04376978 0.00310989 18134 1481198400 2016.12.08 12:00 1.03984000 1.03853000 1.03829000 1.04093000 1.04327075 0.00331710 30072 1481212800 2016.12.08 16:00 1.03853000 1.03922000 1.03826000 1.03980000 1.04288497 0.00342274 43165 1481227200 2016.12.08 20:00 1.03915000 1.03990000 1.03811000 1.04060000 1.04260068 0.00301667 11739 1481241600 2016.12.09 00:00 1.04000000 1.03890000 1.03814000 1.04017000 1.04224824 0.00292716 13828 1481256000 2016.12.09 04:00 1.03887000 1.04108000 1.03871000 1.04120000 1.04213698 0.00281886 10951 1481270400 2016.12.09 08:00 1.04108000 1.04155000 1.04008000 1.04158000 1.04208107 0.00282951 15951 1481284800 2016.12.09 12:00 1.04155000 1.04331000 1.04153000 1.04439000 1.04219812 0.00279538 21111 1481299200 2016.12.09 16:00 1.04333000 1.04270000 1.04125000 1.04415000 1.04224591 0.00274334 28143 1481313600 2016.12.09 20:00 1.04269000 1.04382000 1.04240000 1.04426000 1.04239583 0.00262576 8267 1481500800 2016.12.12 00:00 1.04395000 1.04440000 1.04194000 1.04616000 1.04258670 0.00242719 15875 1481515200 2016.12.12 04:00 1.04441000 1.04301000 1.04248000 1.04511000 1.04262701 0.00216172 18641 1481529600 2016.12.12 08:00 1.04300000 1.04212000 1.04152000 1.04376000 1.04257873 0.00213686 19503 1481544000 2016.12.12 12:00 1.04214000 1.04190000 1.04163000 1.04386000 1.04251409 0.00209665 18911 1481558400 2016.12.12 16:00 1.04190000 1.04133000 1.04054000 1.04299000 1.04240132 0.00206244 27783 1481572800 2016.12.12 20:00 1.04132000 1.04204000 1.04119000 1.04282000 1.04236691 0.00204935 9950 1481587200 2016.12.13 00:00 1.04030000 1.04184000 1.03948000 1.04268000 1.04231672 0.00194610 18167 1481601600 2016.12.13 04:00 1.04182000 1.04209000 1.04114000 1.04233000 1.04229513 0.00191499 13500 1481616000 2016.12.13 08:00 1.04208000 1.04089000 1.04037000 1.04227000 1.04216131 0.00175699 21321 1481630400 2016.12.13 12:00 1.04093000 1.03912000 1.03867000 1.04145000 1.04187166 0.00171729 18801 1481644800 2016.12.13 16:00 1.03910000 1.04028000 1.03837000 1.04066000 1.04172007 0.00165825 35219 1481659200 2016.12.13 20:00 1.04028000 1.04060000 1.03994000 1.04183000 1.04161340 0.00150638 11891 1481673600 2016.12.14 00:00 1.04071000 1.03859000 1.03836000 1.04104000 1.04132546 0.00156274 16620 1481688000 2016.12.14 04:00 1.03860000 1.03822000 1.03760000 1.03942000 1.04102970 0.00171701 16843 1481702400 2016.12.14 08:00 1.03825000 1.04002000 1.03747000 1.04058000 1.04093354 0.00169161 20943 1481716800 2016.12.14 12:00 1.04002000 1.03987000 1.03859000 1.04058000 1.04083225 0.00173745 19749 1481731200 2016.12.14 16:00 1.03985000 1.03954000 1.03898000 1.04041000 1.04070918 0.00178967 26372 1481745600 2016.12.14 20:00 1.03953000 1.04009000 1.03798000 1.04216000 1.04065021 0.00171354 45424 1481760000 2016.12.15 00:00 1.04019000 1.04537000 1.03924000 1.04590000 1.04109971 0.00186990 32615 1481774400 2016.12.15 04:00 1.04536000 1.04498000 1.04372000 1.04587000 1.04146926 0.00196387 23624 1481788800 2016.12.15 08:00 1.04499000 1.04449000 1.04404000 1.04638000 1.04175695 0.00201308 31521 1481803200 2016.12.15 12:00 1.04449000 1.04375000 1.04374000 1.04599000 1.04194677 0.00208822 41635 1481817600 2016.12.15 16:00 1.04377000 1.04586000 1.04296000 1.04729000 1.04231946 0.00235888 49815 1481832000 2016.12.15 20:00 1.04586000 1.04487000 1.04458000 1.04653000 1.04256236 0.00249892 22781 1481846400 2016.12.16 00:00 1.04476000 1.04745000 1.04167000 1.04759000 1.04302785 0.00284697 14007 1481860800 2016.12.16 04:00 1.04745000 1.04633000 1.04609000 1.04849000 1.04334234 0.00303536 15875 1481875200 2016.12.16 08:00 1.04632000 1.04448000 1.04424000 1.04660000 1.04345069 0.00306484 23979 1481889600 2016.12.16 12:00 1.04449000 1.04778000 1.04390000 1.04798000 1.04386301 0.00332947 26078 1481904000 2016.12.16 16:00 1.04777000 1.04537000 1.04452000 1.04945000 1.04400653 0.00332679 49113 1481918400 2016.12.16 20:00 1.04540000 1.04845000 1.04528000 1.04916000 1.04442972 0.00340902 16284 1482105600 2016.12.19 00:00 1.04466000 1.04621000 1.04446000 1.04756000 1.04459927 0.00335016 22810 1482120000 2016.12.19 04:00 1.04621000 1.04540000 1.04434000 1.04635000 1.04467553 0.00325193 17188 1482134400 2016.12.19 08:00 1.04540000 1.04706000 1.04495000 1.04710000 1.04490262 0.00303959 18945 1482148800 2016.12.19 12:00 1.04706000 1.04544000 1.04461000 1.04734000 1.04495380 0.00265521 21263 1482163200 2016.12.19 16:00 1.04544000 1.04500000 1.04391000 1.04587000 1.04495820 0.00241531 30575 1482177600 2016.12.19 20:00 1.04505000 1.04520000 1.04481000 1.04651000 1.04498123 0.00212922 17653 1482192000 2016.12.20 00:00 1.04531000 1.04748000 1.04439000 1.04762000 1.04521921 0.00177480 12126 1482206400 2016.12.20 04:00 1.04749000 1.04753000 1.04604000 1.04795000 1.04543928 0.00135618 19066 1482220800 2016.12.20 08:00 1.04753000 1.04726000 1.04699000 1.04913000 1.04561268 0.00135410 19448 1482235200 2016.12.20 12:00 1.04725000 1.04897000 1.04709000 1.05016000 1.04593243 0.00144625 20981 1482249600 2016.12.20 16:00 1.04899000 1.04741000 1.04705000 1.04967000 1.04607315 0.00141239 28129 1482264000 2016.12.20 20:00 1.04738000 1.04948000 1.04731000 1.04976000 1.04639761 0.00142664 10360 1482278400 2016.12.21 00:00 1.04958000 1.04673000 1.04665000 1.04985000 1.04642927 0.00141723 11649 1482292800 2016.12.21 04:00 1.04674000 1.04784000 1.04563000 1.04815000 1.04656362 0.00137594 20029 1482307200 2016.12.21 08:00 1.04784000 1.04788000 1.04633000 1.04842000 1.04668899 0.00137140 15676 1482321600 2016.12.21 12:00 1.04789000 1.04950000 1.04780000 1.05006000 1.04695671 0.00147036 15116 1482336000 2016.12.21 16:00 1.04952000 1.04910000 1.04774000 1.04998000 1.04716083 0.00141599 23414 1482350400 2016.12.21 20:00 1.04882000 1.04860000 1.04509000 1.05034000 1.04729789 0.00143919 12728 1482364800 2016.12.22 00:00 1.04858000 1.04767000 1.04633000 1.04961000 1.04733333 0.00137319 13788 1482379200 2016.12.22 04:00 1.04769000 1.04738000 1.04725000 1.05006000 1.04733778 0.00135026 16222 1482393600 2016.12.22 08:00 1.04735000 1.04473000 1.04350000 1.04749000 1.04708942 0.00146086 19479 1482408000 2016.12.22 12:00 1.04472000 1.04471000 1.04361000 1.04602000 1.04686281 0.00154853 19857 1482422400 2016.12.22 16:00 1.04473000 1.04437000 1.04347000 1.04576000 1.04662540 0.00169774 32781 1482436800 2016.12.22 20:00 1.04434000 1.04508000 1.04357000 1.04546000 1.04647822 0.00175832 12322 1482451200 2016.12.23 00:00 1.04511000 1.04479000 1.04451000 1.04637000 1.04631743 0.00182922 9529 1482465600 2016.12.23 04:00 1.04477000 1.04344000 1.04245000 1.04489000 1.04604339 0.00203604 12641 1482480000 2016.12.23 08:00 1.04344000 1.04300000 1.04285000 1.04472000 1.04575355 0.00223889 12251 1482494400 2016.12.23 12:00 1.04300000 1.04261000 1.04180000 1.04453000 1.04545416 0.00242940 17525 1482508800 2016.12.23 16:00 1.04262000 1.04359000 1.04249000 1.04450000 1.04527662 0.00250203 17578 1482523200 2016.12.23 20:00 1.04354000 1.04254000 1.04247000 1.04371000 1.04501599 0.00253166 6846 1482710400 2016.12.26 00:00 1.04224000 1.04190000 1.04086000 1.04388000 1.04471923 0.00267023 4911 1482724800 2016.12.26 04:00 1.04190000 1.04234000 1.04148000 1.04423000 1.04449264 0.00257590 3080 1482739200 2016.12.26 08:00 1.04239000 1.04242000 1.03764000 1.04466000 1.04429524 0.00262829 2890 1482753600 2016.12.26 12:00 1.04240000 1.03978000 1.03905000 1.04459000 1.04386522 0.00280954 1200 1482768000 2016.12.26 16:00 1.03977000 1.03913000 1.03835000 1.04093000 1.04341425 0.00297236 766 1482782400 2016.12.26 20:00 1.04017000 1.04041000 1.03868000 1.04216000 1.04312813 0.00278971 2414 1482796800 2016.12.27 00:00 1.04135000 1.04249000 1.03994000 1.04334000 1.04306735 0.00246465 10068 1482811200 2016.12.27 04:00 1.04252000 1.04324000 1.04226000 1.04356000 1.04308380 0.00213043 9876 1482825600 2016.12.27 08:00 1.04321000 1.04375000 1.04184000 1.04378000 1.04314724 0.00187434 11172 1482840000 2016.12.27 12:00 1.04375000 1.04388000 1.04315000 1.04425000 1.04321703 0.00163773 12357 1482854400 2016.12.27 16:00 1.04387000 1.04345000 1.04277000 1.04407000 1.04323922 0.00160853 13672 1482868800 2016.12.27 20:00 1.04340000 1.04194000 1.04167000 1.04370000 1.04311548 0.00156440 6303 1482883200 2016.12.28 00:00 1.04204000 1.04311000 1.04188000 1.04354000 1.04311496 0.00153888 8818 1482897600 2016.12.28 04:00 1.04313000 1.04192000 1.03973000 1.04316000 1.04300115 0.00145478 11909 1482912000 2016.12.28 08:00 1.04191000 1.03885000 1.03873000 1.04249000 1.04260581 0.00152726 14018 1482926400 2016.12.28 12:00 1.03885000 1.03864000 1.03804000 1.03936000 1.04222811 0.00165257 14423 1482940800 2016.12.28 16:00 1.03864000 1.03876000 1.03733000 1.04002000 1.04189781 0.00175716 17989 1482955200 2016.12.28 20:00 1.03885000 1.03611000 1.03611000 1.03933000 1.04134659 0.00212273 15894 1482969600 2016.12.29 00:00 1.03598000 1.03915000 1.03514000 1.03915000 1.04113739 0.00211520 15417 1482984000 2016.12.29 04:00 1.03915000 1.03814000 1.03806000 1.04017000 1.04085193 0.00219343 14845 1482998400 2016.12.29 08:00 1.03814000 1.03605000 1.03562000 1.03848000 1.04039460 0.00244114 17582 1483012800 2016.12.29 12:00 1.03607000 1.03664000 1.03590000 1.03785000 1.04003702 0.00256934 14657 1483027200 2016.12.29 16:00 1.03667000 1.03679000 1.03593000 1.03859000 1.03972778 0.00264319 20109 1483041600 2016.12.29 20:00 1.03682000 1.03527000 1.03527000 1.03767000 1.03930323 0.00288001 12202 1483056000 2016.12.30 00:00 1.03543000 1.03910000 1.03543000 1.03984000 1.03928387 0.00288408 20102 1483070400 2016.12.30 04:00 1.03911000 1.03910000 1.03845000 1.03979000 1.03926636 0.00287667 21223 1483084800 2016.12.30 08:00 1.03911000 1.03829000 1.03808000 1.03988000 1.03917338 0.00280637 22454 1483099200 2016.12.30 12:00 1.03830000 1.03864000 1.03724000 1.03930000 1.03912258 0.00266205 20963 1483113600 2016.12.30 16:00 1.03863000 1.03964000 1.03747000 1.03985000 1.03917186 0.00245493 25807 1483128000 2016.12.30 20:00 1.03958000 1.03880000 1.03813000 1.04009000 1.03913644 0.00221554 10821 1483315200 2017.01.02 00:00 1.03873000 1.03878000 1.03662000 1.03932000 1.03910249 0.00198877 421 1483329600 2017.01.02 04:00 1.03887000 1.03946000 1.03735000 1.03986000 1.03913654 0.00189657 3020 1483344000 2017.01.02 08:00 1.03946000 1.03614000 1.03494000 1.03970000 1.03885116 0.00167665 25886 1483358400 2017.01.02 12:00 1.03609000 1.03503000 1.03466000 1.03784000 1.03848724 0.00157731 17453 1483372800 2017.01.02 16:00 1.03505000 1.03465000 1.03350000 1.03563000 1.03812179 0.00165702 9378 1483387200 2017.01.02 20:00 1.03465000 1.03689000 1.03311000 1.03701000 1.03800447 0.00164098 5411 1483401600 2017.01.03 00:00 1.03681000 1.03850000 1.03553000 1.03936000 1.03805167 0.00164951 11955 1483416000 2017.01.03 04:00 1.03856000 1.03801000 1.03701000 1.03969000 1.03804770 0.00159038 12518 1483430400 2017.01.03 08:00 1.03801000 1.03987000 1.03692000 1.03994000 1.03822125 0.00167005 19076 1483444800 2017.01.03 12:00 1.03989000 1.04365000 1.03988000 1.04411000 1.03873827 0.00218965 20216 1483459200 2017.01.03 16:00 1.04365000 1.04305000 1.04288000 1.04626000 1.03914892 0.00242467 38332 1483473600 2017.01.03 20:00 1.04295000 1.04255000 1.04255000 1.04540000 1.03947283 0.00256834 11193 1483488000 2017.01.04 00:00 1.04249000 1.04776000 1.04249000 1.04878000 1.04026208 0.00328461 17866 1483502400 2017.01.04 04:00 1.04777000 1.04669000 1.04656000 1.04866000 1.04087427 0.00355454 18851 1483516800 2017.01.04 08:00 1.04669000 1.04715000 1.04492000 1.04827000 1.04147195 0.00396113 24099 1483531200 2017.01.04 12:00 1.04715000 1.04547000 1.04405000 1.04743000 1.04185272 0.00413895 23561 1483545600 2017.01.04 16:00 1.04547000 1.04641000 1.04531000 1.04752000 1.04228675 0.00431131 28357 1483560000 2017.01.04 20:00 1.04641000 1.04463000 1.04421000 1.04665000 1.04250991 0.00433028 18086 1483574400 2017.01.05 00:00 1.04432000 1.04375000 1.04292000 1.04608000 1.04262802 0.00432452 25189 1483588800 2017.01.05 04:00 1.04373000 1.04410000 1.04265000 1.04513000 1.04276821 0.00428689 29839 1483603200 2017.01.05 08:00 1.04413000 1.04567000 1.04236000 1.04644000 1.04304457 0.00430347 34608 1483617600 2017.01.05 12:00 1.04561000 1.04708000 1.04521000 1.04784000 1.04342889 0.00440129 28392 1483632000 2017.01.05 16:00 1.04706000 1.04411000 1.04388000 1.04774000 1.04349376 0.00410247 42934 1483646400 2017.01.05 20:00 1.04408000 1.04304000 1.04304000 1.04568000 1.04345055 0.00363746 10633 1483660800 2017.01.06 00:00 1.04283000 1.04518000 1.04236000 1.04685000 1.04361526 0.00307577 17760 1483675200 2017.01.06 04:00 1.04518000 1.04331000 1.04308000 1.04543000 1.04358618 0.00268826 19033 1483689600 2017.01.06 08:00 1.04331000 1.04501000 1.04249000 1.04617000 1.04372179 0.00241926 15727 1483704000 2017.01.06 12:00 1.04502000 1.04617000 1.04247000 1.04675000 1.04395495 0.00202591 25804 1483718400 2017.01.06 16:00 1.04617000 1.04770000 1.04547000 1.04803000 1.04431162 0.00180680 31886 1483732800 2017.01.06 20:00 1.04770000 1.04844000 1.04740000 1.04899000 1.04470480 0.00184993 7583 1483920000 2017.01.09 00:00 1.04653000 1.05043000 1.04629000 1.05088000 1.04525006 0.00202504 12514 1483934400 2017.01.09 04:00 1.05043000 1.05082000 1.05020000 1.05182000 1.04578053 0.00214904 14788 1483948800 2017.01.09 08:00 1.05078000 1.04973000 1.04927000 1.05173000 1.04615667 0.00223490 20150 1483963200 2017.01.09 12:00 1.04973000 1.04941000 1.04846000 1.05116000 1.04646651 0.00233818 20510 1483977600 2017.01.09 16:00 1.04941000 1.04802000 1.04751000 1.04987000 1.04661446 0.00236619 30745 1483992000 2017.01.09 20:00 1.04802000 1.04806000 1.04768000 1.04905000 1.04675213 0.00238193 9313 1484006400 2017.01.10 00:00 1.04807000 1.04799000 1.04644000 1.04935000 1.04687002 0.00240551 13797 1484020800 2017.01.10 04:00 1.04796000 1.04889000 1.04733000 1.04911000 1.04706240 0.00240542 26994 1484035200 2017.01.10 08:00 1.04889000 1.04983000 1.04829000 1.05128000 1.04732598 0.00237570 26792 1484049600 2017.01.10 12:00 1.04985000 1.05290000 1.04970000 1.05445000 1.04785684 0.00258440 18237 1484064000 2017.01.10 16:00 1.05291000 1.05365000 1.05212000 1.05503000 1.04840857 0.00287701 35737 1484078400 2017.01.10 20:00 1.05366000 1.05376000 1.05352000 1.05474000 1.04891823 0.00315726 11787 1484092800 2017.01.11 00:00 1.05356000 1.05441000 1.05284000 1.05640000 1.04944126 0.00326777 12369 1484107200 2017.01.11 04:00 1.05441000 1.05457000 1.05366000 1.05571000 1.04992971 0.00319530 18946 1484121600 2017.01.11 08:00 1.05456000 1.05304000 1.05284000 1.05555000 1.05022593 0.00311867 18772 1484136000 2017.01.11 12:00 1.05305000 1.05454000 1.05291000 1.05615000 1.05063679 0.00288389 21078 1484150400 2017.01.11 16:00 1.05454000 1.05536000 1.05350000 1.05713000 1.05108662 0.00279774 65033 1484164800 2017.01.11 20:00 1.05535000 1.05453000 1.05314000 1.05602000 1.05141456 0.00267890 39683 1484179200 2017.01.12 00:00 1.05449000 1.05478000 1.05337000 1.05552000 1.05173508 0.00264567 22621 1484193600 2017.01.12 04:00 1.05481000 1.05469000 1.05378000 1.05593000 1.05201650 0.00261534 29491 1484208000 2017.01.12 08:00 1.05469000 1.05348000 1.05225000 1.05542000 1.05215588 0.00260978 35929 1484222400 2017.01.12 12:00 1.05351000 1.05347000 1.05337000 1.05518000 1.05228104 0.00260745 30759 1484236800 2017.01.12 16:00 1.05345000 1.05201000 1.05048000 1.05384000 1.05225522 0.00254604 37277 1484251200 2017.01.12 20:00 1.05204000 1.05388000 1.05183000 1.05400000 1.05240996 0.00247567 15763 1484265600 2017.01.13 00:00 1.05403000 1.05400000 1.05147000 1.05539000 1.05256140 0.00227348 18400 1484280000 2017.01.13 04:00 1.05401000 1.05292000 1.05048000 1.05408000 1.05259555 0.00203077 23584 1484294400 2017.01.13 08:00 1.05292000 1.05236000 1.05122000 1.05434000 1.05257311 0.00176089 27567 1484308800 2017.01.13 12:00 1.05236000 1.05160000 1.04996000 1.05249000 1.05248044 0.00162732 31148 1484323200 2017.01.13 16:00 1.05157000 1.05280000 1.05148000 1.05410000 1.05251087 0.00149417 44206 1484337600 2017.01.13 20:00 1.05280000 1.05255000 1.05217000 1.05339000 1.05251460 0.00148889 9077 1484524800 2017.01.16 00:00 1.05244000 1.05337000 1.04976000 1.05411000 1.05259607 0.00142047 18239 1484539200 2017.01.16 04:00 1.05341000 1.05382000 1.05241000 1.05434000 1.05271263 0.00134251 17806 1484553600 2017.01.16 08:00 1.05382000 1.05318000 1.05193000 1.05422000 1.05275714 0.00126367 24485 1484568000 2017.01.16 12:00 1.05322000 1.05247000 1.05223000 1.05443000 1.05272979 0.00121445 14661 1484582400 2017.01.16 16:00 1.05246000 1.05264000 1.05162000 1.05397000 1.05272124 0.00121754 14046 1484596800 2017.01.16 20:00 1.05261000 1.05209000 1.05165000 1.05320000 1.05266112 0.00118749 20103 1484611200 2017.01.17 00:00 1.05217000 1.05169000 1.05114000 1.05298000 1.05256864 0.00108898 13238 1484625600 2017.01.17 04:00 1.05172000 1.05212000 1.05081000 1.05281000 1.05252591 0.00102076 19269 1484640000 2017.01.17 08:00 1.05212000 1.05040000 1.04995000 1.05252000 1.05232344 0.00107543 35888 1484654400 2017.01.17 12:00 1.05040000 1.04919000 1.04902000 1.05098000 1.05202502 0.00125023 42357 1484668800 2017.01.17 16:00 1.04921000 1.04879000 1.04807000 1.05022000 1.05171692 0.00149158 38610 1484683200 2017.01.17 20:00 1.04876000 1.04814000 1.04785000 1.04965000 1.05137626 0.00173795 11671 1484697600 2017.01.18 00:00 1.04819000 1.04727000 1.04718000 1.04920000 1.05098519 0.00207356 17093 1484712000 2017.01.18 04:00 1.04726000 1.04904000 1.04650000 1.04904000 1.05079993 0.00207439 18399 1484726400 2017.01.18 08:00 1.04905000 1.04903000 1.04744000 1.04946000 1.05063137 0.00203366 19520 1484740800 2017.01.18 12:00 1.04904000 1.04994000 1.04824000 1.05086000 1.05056552 0.00199174 23156 1484755200 2017.01.18 16:00 1.04994000 1.05170000 1.04914000 1.05245000 1.05067357 0.00194124 28760 1484769600 2017.01.18 20:00 1.05169000 1.05285000 1.05094000 1.05353000 1.05088085 0.00195093 19930 1484784000 2017.01.19 00:00 1.05287000 1.05332000 1.05210000 1.05383000 1.05111315 0.00195817 18918 1484798400 2017.01.19 04:00 1.05333000 1.05293000 1.05263000 1.05371000 1.05128618 0.00197395 17488 1484812800 2017.01.19 08:00 1.05295000 1.05235000 1.05052000 1.05438000 1.05138750 0.00194273 28170 1484827200 2017.01.19 12:00 1.05236000 1.05232000 1.05186000 1.05348000 1.05147631 0.00189356 28910 1484841600 2017.01.19 16:00 1.05233000 1.05215000 1.05168000 1.05402000 1.05154047 0.00187766 39858 1484856000 2017.01.19 20:00 1.05209000 1.05099000 1.05090000 1.05276000 1.05148804 0.00185422 14429 1484870400 2017.01.20 00:00 1.05111000 1.04991000 1.04937000 1.05260000 1.05133775 0.00182082 19118 1484884800 2017.01.20 04:00 1.04992000 1.05046000 1.04956000 1.05193000 1.05125416 0.00179747 17796 1484899200 2017.01.20 08:00 1.05047000 1.05261000 1.04934000 1.05386000 1.05138329 0.00185839 25594 1484913600 2017.01.20 12:00 1.05260000 1.05451000 1.05214000 1.05504000 1.05168107 0.00207238 25916 1484928000 2017.01.20 16:00 1.05451000 1.05444000 1.05395000 1.05547000 1.05194382 0.00222919 38025 1484942400 2017.01.20 20:00 1.05447000 1.05425000 1.05311000 1.05447000 1.05216346 0.00227269 14016 1485129600 2017.01.23 00:00 1.05285000 1.05144000 1.05119000 1.05483000 1.05209456 0.00212913 15479 1485144000 2017.01.23 04:00 1.05146000 1.05097000 1.05029000 1.05223000 1.05198746 0.00193007 14941 1485158400 2017.01.23 08:00 1.05098000 1.05142000 1.04902000 1.05170000 1.05193341 0.00161698 22771 1485172800 2017.01.23 12:00 1.05140000 1.05065000 1.05045000 1.05271000 1.05181118 0.00151264 19797 1485187200 2017.01.23 16:00 1.05065000 1.04794000 1.04747000 1.05167000 1.05144250 0.00167950 38033 1485201600 2017.01.23 20:00 1.04791000 1.04806000 1.04733000 1.04912000 1.05112036 0.00189486 11515 1485216000 2017.01.24 00:00 1.04797000 1.04871000 1.04557000 1.04925000 1.05089080 0.00203556 15066 1485230400 2017.01.24 04:00 1.04873000 1.04727000 1.04645000 1.04908000 1.05054596 0.00224330 17393 1485244800 2017.01.24 08:00 1.04727000 1.04637000 1.04627000 1.04838000 1.05014825 0.00245539 20600 1485259200 2017.01.24 12:00 1.04637000 1.04589000 1.04554000 1.04784000 1.04974270 0.00266615 19958 1485273600 2017.01.24 16:00 1.04590000 1.04487000 1.04404000 1.04594000 1.04927864 0.00294151 32110 1485288000 2017.01.24 20:00 1.04487000 1.04575000 1.04468000 1.04665000 1.04894258 0.00306027 13760 1485302400 2017.01.25 00:00 1.04576000 1.04191000 1.04125000 1.04696000 1.04827281 0.00352324 18072 1485316800 2017.01.25 04:00 1.04188000 1.04148000 1.04068000 1.04233000 1.04762587 0.00395475 17649 1485331200 2017.01.25 08:00 1.04148000 1.04074000 1.03848000 1.04212000 1.04697008 0.00439426 24953 1485345600 2017.01.25 12:00 1.04073000 1.04109000 1.03948000 1.04136000 1.04641007 0.00468157 27179 1485360000 2017.01.25 16:00 1.04109000 1.04206000 1.03999000 1.04212000 1.04599578 0.00469133 38248 1485374400 2017.01.25 20:00 1.04201000 1.03719000 1.03668000 1.04362000 1.04515713 0.00490100 17551 1485388800 2017.01.26 00:00 1.03729000 1.03808000 1.03426000 1.03899000 1.04448312 0.00485241 15798 1485403200 2017.01.26 04:00 1.03807000 1.03935000 1.03807000 1.03963000 1.04399425 0.00457151 11728 1485417600 2017.01.26 08:00 1.03932000 1.03902000 1.03824000 1.03973000 1.04352051 0.00447343 21554 1485432000 2017.01.26 12:00 1.03902000 1.04140000 1.03868000 1.04258000 1.04331856 0.00420488 27811 1485446400 2017.01.26 16:00 1.04146000 1.04172000 1.04040000 1.04201000 1.04316631 0.00382082 30351 1485460800 2017.01.26 20:00 1.04171000 1.03933000 1.03923000 1.04189000 1.04280095 0.00353292 12779 1485475200 2017.01.27 00:00 1.03864000 1.03997000 1.03822000 1.04029000 1.04253134 0.00338809 13718 1485489600 2017.01.27 04:00 1.03997000 1.03829000 1.03810000 1.03997000 1.04212740 0.00325638 13088 1485504000 2017.01.27 08:00 1.03827000 1.03753000 1.03691000 1.03966000 1.04168955 0.00301768 22467 1485518400 2017.01.27 12:00 1.03752000 1.03963000 1.03709000 1.04004000 1.04149340 0.00274993 25370 1485532800 2017.01.27 16:00 1.03961000 1.04007000 1.03786000 1.04074000 1.04135784 0.00250923 32625 1485547200 2017.01.27 20:00 1.04006000 1.03858000 1.03812000 1.04016000 1.04109329 0.00228468 7766 1485734400 2017.01.30 00:00 1.03834000 1.03917000 1.03757000 1.03942000 1.04091012 0.00208993 16866 1485748800 2017.01.30 04:00 1.03917000 1.04011000 1.03833000 1.04030000 1.04083391 0.00175235 10999 1485763200 2017.01.30 08:00 1.04011000 1.04060000 1.03932000 1.04172000 1.04081164 0.00172298 18276 1485777600 2017.01.30 12:00 1.04061000 1.03939000 1.03873000 1.04098000 1.04067624 0.00165997 21354 1485792000 2017.01.30 16:00 1.03942000 1.03636000 1.03629000 1.03995000 1.04026517 0.00168676 29602 1485806400 2017.01.30 20:00 1.03634000 1.03643000 1.03623000 1.03708000 1.03989992 0.00170648 8745 1485820800 2017.01.31 00:00 1.03656000 1.03799000 1.03567000 1.03888000 1.03971802 0.00160334 12476 1485835200 2017.01.31 04:00 1.03800000 1.03685000 1.03669000 1.03820000 1.03944488 0.00153011 15671 1485849600 2017.01.31 08:00 1.03687000 1.03731000 1.03638000 1.03780000 1.03924155 0.00152254 20102 1485864000 2017.01.31 12:00 1.03732000 1.03586000 1.03541000 1.03785000 1.03891950 0.00164196 26606 1485878400 2017.01.31 16:00 1.03586000 1.03342000 1.03342000 1.03597000 1.03839574 0.00201076 40632 1485892800 2017.01.31 20:00 1.03341000 1.03685000 1.03256000 1.03835000 1.03824853 0.00192273 14614 1485907200 2017.02.01 00:00 1.03692000 1.03887000 1.03692000 1.04089000 1.03830771 0.00176949 15132 1485921600 2017.02.01 04:00 1.03887000 1.04047000 1.03845000 1.04162000 1.03851365 0.00184514 13428 1485936000 2017.02.01 08:00 1.04047000 1.04267000 1.03971000 1.04334000 1.03890949 0.00211430 18917 1485950400 2017.02.01 12:00 1.04266000 1.04216000 1.04108000 1.04314000 1.03921906 0.00230626 18822 1485964800 2017.02.01 16:00 1.04217000 1.04363000 1.04078000 1.04387000 1.03963915 0.00258069 26985 1485979200 2017.02.01 20:00 1.04366000 1.04129000 1.04098000 1.04381000 1.03979637 0.00265558 21120 1485993600 2017.02.02 00:00 1.04118000 1.04522000 1.04118000 1.04655000 1.04031291 0.00307275 21763 1486008000 2017.02.02 04:00 1.04523000 1.04747000 1.04509000 1.04787000 1.04099454 0.00364433 18581 1486022400 2017.02.02 08:00 1.04747000 1.04963000 1.04675000 1.05048000 1.04181696 0.00435240 22485 1486036800 2017.02.02 12:00 1.04962000 1.04933000 1.04713000 1.05055000 1.04253249 0.00488751 27607 1486051200 2017.02.02 16:00 1.04933000 1.05119000 1.04911000 1.05141000 1.04335702 0.00551893 32426 1486065600 2017.02.02 20:00 1.05119000 1.04969000 1.04969000 1.05179000 1.04396016 0.00584112 10117 1486080000 2017.02.03 00:00 1.04972000 1.04952000 1.04938000 1.05134000 1.04448967 0.00590107 14369 1486094400 2017.02.03 04:00 1.04950000 1.05170000 1.04921000 1.05217000 1.04517636 0.00605101 20549 1486108800 2017.02.03 08:00 1.05172000 1.05173000 1.05155000 1.05295000 1.04580052 0.00619346 16639 1486123200 2017.02.03 12:00 1.05173000 1.05005000 1.04932000 1.05230000 1.04620523 0.00604576 25034 1486137600 2017.02.03 16:00 1.05003000 1.04943000 1.04853000 1.05057000 1.04651235 0.00582615 35115 1486152000 2017.02.03 20:00 1.04943000 1.04970000 1.04931000 1.05063000 1.04681594 0.00541878 14469 1486339200 2017.02.06 00:00 1.04943000 1.04707000 1.04690000 1.05073000 1.04684013 0.00451834 14951 1486353600 2017.02.06 04:00 1.04707000 1.04758000 1.04646000 1.04811000 1.04691060 0.00393018 12952 1486368000 2017.02.06 08:00 1.04759000 1.04819000 1.04647000 1.04830000 1.04703245 0.00349208 19476 1486382400 2017.02.06 12:00 1.04819000 1.04803000 1.04648000 1.04834000 1.04712745 0.00315612 20547 1486396800 2017.02.06 16:00 1.04804000 1.04638000 1.04596000 1.04860000 1.04705627 0.00301955 27838 1486411200 2017.02.06 20:00 1.04641000 1.04570000 1.04552000 1.04695000 1.04692710 0.00288169 15018 1486425600 2017.02.07 00:00 1.04565000 1.04475000 1.04393000 1.04651000 1.04671975 0.00292595 12552 1486440000 2017.02.07 04:00 1.04476000 1.04293000 1.03779000 1.04481000 1.04635883 0.00300841 23689 1486454400 2017.02.07 08:00 1.04296000 1.04347000 1.04092000 1.04422000 1.04608370 0.00323715 23551 1486468800 2017.02.07 12:00 1.04346000 1.04400000 1.04328000 1.04471000 1.04588525 0.00337660 21627 1486483200 2017.02.07 16:00 1.04400000 1.04379000 1.04336000 1.04545000 1.04568570 0.00341884 28414 1486497600 2017.02.07 20:00 1.04369000 1.04435000 1.04281000 1.04466000 1.04555849 0.00340321 13522 1486512000 2017.02.08 00:00 1.04425000 1.04332000 1.04277000 1.04537000 1.04534530 0.00330699 14786 1486526400 2017.02.08 04:00 1.04335000 1.04656000 1.04335000 1.04670000 1.04546099 0.00311720 13398 1486540800 2017.02.08 08:00 1.04656000 1.04556000 1.04497000 1.04748000 1.04547042 0.00297827 18926 1486555200 2017.02.08 12:00 1.04556000 1.04517000 1.04413000 1.04620000 1.04544181 0.00264340 18657 1486569600 2017.02.08 16:00 1.04520000 1.04426000 1.04377000 1.04647000 1.04532925 0.00228515 35334 1486584000 2017.02.08 20:00 1.04420000 1.05181000 1.04410000 1.05300000 1.04594647 0.00237362 20033 1486598400 2017.02.09 00:00 1.05176000 1.05473000 1.05168000 1.05576000 1.04678300 0.00297997 17134 1486612800 2017.02.09 04:00 1.05473000 1.05876000 1.05470000 1.05974000 1.04792366 0.00410399 19093 1486627200 2017.02.09 08:00 1.05875000 1.06027000 1.05720000 1.06097000 1.04909950 0.00518196 20792 1486641600 2017.02.09 12:00 1.06025000 1.06035000 1.05954000 1.06109000 1.05017098 0.00602621 19731 1486656000 2017.02.09 16:00 1.06036000 1.06209000 1.06013000 1.06308000 1.05130612 0.00689865 34640 1486670400 2017.02.09 20:00 1.06210000 1.06031000 1.05988000 1.06217000 1.05216364 0.00742055 14450 1486684800 2017.02.10 00:00 1.06037000 1.06121000 1.05950000 1.06190000 1.05302519 0.00785254 15630 1486699200 2017.02.10 04:00 1.06125000 1.06301000 1.06106000 1.06373000 1.05397613 0.00828575 15565 1486713600 2017.02.10 08:00 1.06301000 1.06333000 1.06201000 1.06412000 1.05486697 0.00855283 18418 1486728000 2017.02.10 12:00 1.06333000 1.06516000 1.06286000 1.06520000 1.05584726 0.00870614 18479 1486742400 2017.02.10 16:00 1.06516000 1.06706000 1.06425000 1.06747000 1.05691514 0.00888619 29326 1486756800 2017.02.10 20:00 1.06706000 1.06593000 1.06561000 1.06737000 1.05777370 0.00883798 17344 1486944000 2017.02.13 00:00 1.06539000 1.06655000 1.06383000 1.06743000 1.05860954 0.00866194 14739 1486958400 2017.02.13 04:00 1.06653000 1.06412000 1.06335000 1.06676000 1.05913434 0.00823674 12749 1486972800 2017.02.13 08:00 1.06412000 1.06618000 1.06321000 1.06619000 1.05980536 0.00767857 19505 1486987200 2017.02.13 12:00 1.06619000 1.06679000 1.06580000 1.06783000 1.06047056 0.00730069 16843 1487001600 2017.02.13 16:00 1.06680000 1.06589000 1.06483000 1.06710000 1.06098670 0.00661321 24303 1487016000 2017.02.13 20:00 1.06589000 1.06412000 1.06411000 1.06629000 1.06128511 0.00560733 10913 1487030400 2017.02.14 00:00 1.06448000 1.06806000 1.06365000 1.06935000 1.06193034 0.00420990 11373 1487044800 2017.02.14 04:00 1.06805000 1.06717000 1.06708000 1.06904000 1.06242935 0.00355007 15195 1487059200 2017.02.14 08:00 1.06718000 1.06925000 1.06694000 1.06972000 1.06307894 0.00315944 21681 1487073600 2017.02.14 12:00 1.06925000 1.06968000 1.06880000 1.07018000 1.06370761 0.00307018 21494 1487088000 2017.02.14 16:00 1.06970000 1.06856000 1.06718000 1.07003000 1.06416974 0.00296795 40965 1487102400 2017.02.14 20:00 1.06850000 1.06873000 1.06785000 1.06911000 1.06460405 0.00283076 14835 1487116800 2017.02.15 00:00 1.06879000 1.06978000 1.06862000 1.07066000 1.06509700 0.00280349 13825 1487131200 2017.02.15 04:00 1.06979000 1.06890000 1.06872000 1.07071000 1.06545919 0.00256332 13735 1487145600 2017.02.15 08:00 1.06890000 1.06971000 1.06811000 1.07047000 1.06586403 0.00235996 19880 1487160000 2017.02.15 12:00 1.06969000 1.06804000 1.06711000 1.07052000 1.06607126 0.00221555 22538 1487174400 2017.02.15 16:00 1.06805000 1.06832000 1.06683000 1.07076000 1.06628543 0.00206458 43855 1487188800 2017.02.15 20:00 1.06832000 1.06692000 1.06647000 1.06871000 1.06634587 0.00201930 13574 1487203200 2017.02.16 00:00 1.06701000 1.06730000 1.06550000 1.06951000 1.06643674 0.00197386 19964 1487217600 2017.02.16 04:00 1.06731000 1.06740000 1.06644000 1.06786000 1.06652847 0.00193119 15670 1487232000 2017.02.16 08:00 1.06732000 1.06468000 1.06459000 1.06772000 1.06635243 0.00206551 22649 1487246400 2017.02.16 12:00 1.06465000 1.06743000 1.06396000 1.06856000 1.06645506 0.00195457 27730 1487260800 2017.02.16 16:00 1.06746000 1.06482000 1.06417000 1.06846000 1.06629934 0.00207944 39446 1487275200 2017.02.16 20:00 1.06484000 1.06589000 1.06351000 1.06663000 1.06626035 0.00210192 17239 1487289600 2017.02.17 00:00 1.06593000 1.06794000 1.06558000 1.06799000 1.06642032 0.00203422 12737 1487304000 2017.02.17 04:00 1.06795000 1.06984000 1.06764000 1.07082000 1.06674600 0.00189388 14705 1487318400 2017.02.17 08:00 1.06986000 1.06617000 1.06558000 1.07088000 1.06669114 0.00190751 23482 1487332800 2017.02.17 12:00 1.06615000 1.06580000 1.06491000 1.06740000 1.06660627 0.00196345 21642 1487347200 2017.02.17 16:00 1.06579000 1.06622000 1.06540000 1.06789000 1.06656949 0.00189422 29225 1487361600 2017.02.17 20:00 1.06622000 1.06708000 1.06597000 1.06762000 1.06661811 0.00174112 8748 1487548800 2017.02.20 00:00 1.06468000 1.06873000 1.06468000 1.06907000 1.06681924 0.00166063 13424 1487563200 2017.02.20 04:00 1.06873000 1.06987000 1.06854000 1.07023000 1.06710979 0.00164466 12006 1487577600 2017.02.20 08:00 1.06985000 1.06842000 1.06803000 1.07030000 1.06723457 0.00153588 14126 1487592000 2017.02.20 12:00 1.06840000 1.06776000 1.06719000 1.06868000 1.06728461 0.00148939 12194 1487606400 2017.02.20 16:00 1.06776000 1.06991000 1.06724000 1.06991000 1.06753465 0.00150337 8768 1487620800 2017.02.20 20:00 1.06991000 1.06868000 1.06822000 1.06991000 1.06764373 0.00153014 11408 1487635200 2017.02.21 00:00 1.06881000 1.07141000 1.06862000 1.07223000 1.06800242 0.00178271 16166 1487649600 2017.02.21 04:00 1.07140000 1.07163000 1.07112000 1.07219000 1.06834791 0.00200070 13768 1487664000 2017.02.21 08:00 1.07167000 1.07290000 1.07103000 1.07316000 1.06878144 0.00231554 18587 1487678400 2017.02.21 12:00 1.07290000 1.07299000 1.07176000 1.07379000 1.06918225 0.00257129 17300 1487692800 2017.02.21 16:00 1.07299000 1.07135000 1.07021000 1.07309000 1.06938871 0.00246117 24466 1487707200 2017.02.21 20:00 1.07135000 1.07117000 1.07113000 1.07239000 1.06955835 0.00249178 8811 1487721600 2017.02.22 00:00 1.07117000 1.07301000 1.07114000 1.07352000 1.06988708 0.00243611 10628 1487736000 2017.02.22 04:00 1.07301000 1.07376000 1.07214000 1.07432000 1.07025593 0.00247715 11341 1487750400 2017.02.22 08:00 1.07379000 1.07222000 1.07172000 1.07486000 1.07044298 0.00249237 20066 1487764800 2017.02.22 12:00 1.07222000 1.07253000 1.07092000 1.07296000 1.07064175 0.00256809 18869 1487779200 2017.02.22 16:00 1.07253000 1.07379000 1.07238000 1.07415000 1.07094158 0.00250775 29210 1487793600 2017.02.22 20:00 1.07377000 1.07072000 1.07066000 1.07432000 1.07092048 0.00222712 20362 1487808000 2017.02.23 00:00 1.07074000 1.06787000 1.06629000 1.07217000 1.07062996 0.00208067 13753 1487822400 2017.02.23 04:00 1.06786000 1.06722000 1.06602000 1.06881000 1.07030520 0.00212001 17284 1487836800 2017.02.23 08:00 1.06721000 1.06773000 1.06666000 1.06937000 1.07005994 0.00223133 19689 1487851200 2017.02.23 12:00 1.06774000 1.06896000 1.06755000 1.06960000 1.06995519 0.00227660 27399 1487865600 2017.02.23 16:00 1.06896000 1.06719000 1.06611000 1.06959000 1.06969183 0.00242434 29338 1487880000 2017.02.23 20:00 1.06717000 1.06672000 1.06609000 1.06754000 1.06940880 0.00259226 10054 1487894400 2017.02.24 00:00 1.06681000 1.06663000 1.06586000 1.06735000 1.06914415 0.00277501 10182 1487908800 2017.02.24 04:00 1.06662000 1.06811000 1.06593000 1.06882000 1.06904566 0.00282836 12981 1487923200 2017.02.24 08:00 1.06811000 1.06581000 1.06541000 1.06839000 1.06873751 0.00299965 15578 1487937600 2017.02.24 12:00 1.06581000 1.06535000 1.06427000 1.06650000 1.06841489 0.00315340 21336 1487952000 2017.02.24 16:00 1.06536000 1.06699000 1.06462000 1.06739000 1.06827918 0.00305846 28389 1487966400 2017.02.24 20:00 1.06699000 1.06568000 1.06547000 1.06708000 1.06803164 0.00301166 9427 1488153600 2017.02.27 00:00 1.06625000 1.06771000 1.06550000 1.06778000 1.06800101 0.00292958 16406 1488168000 2017.02.27 04:00 1.06773000 1.06801000 1.06768000 1.06922000 1.06800187 0.00284234 15318 1488182400 2017.02.27 08:00 1.06801000 1.06666000 1.06513000 1.06864000 1.06787407 0.00265597 17550 1488196800 2017.02.27 12:00 1.06663000 1.06549000 1.06546000 1.06752000 1.06764701 0.00239718 12397 1488211200 2017.02.27 16:00 1.06551000 1.06586000 1.06459000 1.06626000 1.06747682 0.00221925 25166 1488225600 2017.02.27 20:00 1.06586000 1.06596000 1.06562000 1.06743000 1.06733236 0.00194131 11757 1488240000 2017.02.28 00:00 1.06599000 1.06910000 1.06520000 1.06944000 1.06750071 0.00138443 10001 1488254400 2017.02.28 04:00 1.06908000 1.06842000 1.06746000 1.06985000 1.06758826 0.00123417 11780 1488268800 2017.02.28 08:00 1.06840000 1.06752000 1.06685000 1.06899000 1.06758176 0.00122986 15078 1488283200 2017.02.28 12:00 1.06752000 1.06477000 1.06474000 1.06770000 1.06731397 0.00127508 17372 1488297600 2017.02.28 16:00 1.06478000 1.06241000 1.06174000 1.06561000 1.06684693 0.00156009 32632 1488312000 2017.02.28 20:00 1.06241000 1.06428000 1.06206000 1.06530000 1.06660246 0.00154846 20450 1488326400 2017.03.01 00:00 1.06420000 1.07042000 1.06349000 1.07195000 1.06696603 0.00180187 20186 1488340800 2017.03.01 04:00 1.07041000 1.07268000 1.07007000 1.07316000 1.06751022 0.00229169 32473 1488355200 2017.03.01 08:00 1.07268000 1.07451000 1.07246000 1.07658000 1.06817687 0.00289913 26155 1488369600 2017.03.01 12:00 1.07454000 1.07562000 1.07341000 1.07662000 1.06888574 0.00352228 26258 1488384000 2017.03.01 16:00 1.07561000 1.07497000 1.07244000 1.07571000 1.06946519 0.00387389 30495 1488398400 2017.03.01 20:00 1.07494000 1.07375000 1.07136000 1.07516000 1.06987327 0.00399993 15561 1488412800 2017.03.02 00:00 1.07384000 1.07294000 1.07152000 1.07658000 1.07016534 0.00409195 16240 1488427200 2017.03.02 04:00 1.07294000 1.07340000 1.07157000 1.07389000 1.07047340 0.00411536 12488 1488441600 2017.03.02 08:00 1.07341000 1.07255000 1.07221000 1.07585000 1.07067117 0.00414820 21660 1488456000 2017.03.02 12:00 1.07260000 1.07123000 1.07046000 1.07311000 1.07072439 0.00412105 23880 1488470400 2017.03.02 16:00 1.07123000 1.07175000 1.06988000 1.07234000 1.07082207 0.00404770 28949 1488484800 2017.03.02 20:00 1.07174000 1.07166000 1.07081000 1.07256000 1.07090187 0.00388648 11950 1488499200 2017.03.03 00:00 1.07166000 1.07223000 1.07079000 1.07344000 1.07102836 0.00374665 12448 1488513600 2017.03.03 04:00 1.07227000 1.07377000 1.07132000 1.07523000 1.07128947 0.00364205 15999 1488528000 2017.03.03 08:00 1.07380000 1.07477000 1.07367000 1.07583000 1.07162095 0.00371636 18639 1488542400 2017.03.03 12:00 1.07479000 1.07621000 1.07466000 1.07667000 1.07205800 0.00381914 22366 1488556800 2017.03.03 16:00 1.07621000 1.07805000 1.07609000 1.07955000 1.07262867 0.00395358 26345 1488571200 2017.03.03 20:00 1.07807000 1.07836000 1.07683000 1.07924000 1.07317451 0.00378420 28648 1488758400 2017.03.06 00:00 1.07904000 1.07984000 1.07790000 1.08036000 1.07380932 0.00324774 16469 1488772800 2017.03.06 04:00 1.07984000 1.08107000 1.07864000 1.08119000 1.07450081 0.00286033 12053 1488787200 2017.03.06 08:00 1.08105000 1.08079000 1.07882000 1.08160000 1.07509978 0.00301302 19650 1488801600 2017.03.06 12:00 1.08081000 1.08176000 1.08027000 1.08221000 1.07573409 0.00330861 13956 1488816000 2017.03.06 16:00 1.08177000 1.08333000 1.08170000 1.08429000 1.07645751 0.00374654 24435 1488830400 2017.03.06 20:00 1.08326000 1.08288000 1.08273000 1.08431000 1.07706917 0.00408325 12027 1488844800 2017.03.07 00:00 1.08306000 1.08487000 1.08306000 1.08654000 1.07781211 0.00452834 10902 1488859200 2017.03.07 04:00 1.08487000 1.08752000 1.08415000 1.08866000 1.07873667 0.00509109 20595 1488873600 2017.03.07 08:00 1.08751000 1.08713000 1.08666000 1.08920000 1.07953604 0.00541525 18987 1488888000 2017.03.07 12:00 1.08716000 1.08821000 1.08581000 1.08888000 1.08036213 0.00573926 17031 1488902400 2017.03.07 16:00 1.08821000 1.08887000 1.08758000 1.08955000 1.08117240 0.00593398 23609 1488916800 2017.03.07 20:00 1.08875000 1.09045000 1.08870000 1.09163000 1.08205598 0.00601923 14061 1488931200 2017.03.08 00:00 1.09056000 1.09045000 1.08995000 1.09144000 1.08285541 0.00598281 12101 1488945600 2017.03.08 04:00 1.09042000 1.09069000 1.08984000 1.09264000 1.08360156 0.00579570 15268 1488960000 2017.03.08 08:00 1.09068000 1.08901000 1.08753000 1.09087000 1.08411665 0.00539059 22549 1488974400 2017.03.08 12:00 1.08900000 1.08806000 1.08761000 1.09002000 1.08449221 0.00496234 22262 1488988800 2017.03.08 16:00 1.08810000 1.09065000 1.08759000 1.09085000 1.08507867 0.00465280 28245 1489003200 2017.03.08 20:00 1.09076000 1.08800000 1.08774000 1.09102000 1.08535689 0.00424097 17426 1489017600 2017.03.09 00:00 1.08803000 1.08966000 1.08779000 1.09034000 1.08576671 0.00397711 13025 1489032000 2017.03.09 04:00 1.08966000 1.08897000 1.08800000 1.08996000 1.08607178 0.00362846 14744 1489046400 2017.03.09 08:00 1.08897000 1.08712000 1.08599000 1.09073000 1.08617161 0.00333296 28436 1489060800 2017.03.09 12:00 1.08710000 1.08818000 1.08599000 1.08842000 1.08636289 0.00309878 31005 1489075200 2017.03.09 16:00 1.08818000 1.08871000 1.08710000 1.08963000 1.08658642 0.00278668 29626 1489089600 2017.03.09 20:00 1.08870000 1.08736000 1.08736000 1.08878000 1.08666010 0.00253516 15886 1489104000 2017.03.10 00:00 1.08746000 1.08892000 1.08722000 1.08971000 1.08687533 0.00233979 11177 1489118400 2017.03.10 04:00 1.08892000 1.08804000 1.08736000 1.08913000 1.08698625 0.00209440 12946 1489132800 2017.03.10 08:00 1.08805000 1.08797000 1.08722000 1.08910000 1.08707994 0.00197457 16694 1489147200 2017.03.10 12:00 1.08797000 1.08809000 1.08610000 1.09002000 1.08717613 0.00190594 27092 1489161600 2017.03.10 16:00 1.08811000 1.08890000 1.08689000 1.08980000 1.08734031 0.00180825 43852 1489176000 2017.03.10 20:00 1.08895000 1.08960000 1.08772000 1.08984000 1.08755552 0.00169372 14817 1489363200 2017.03.13 00:00 1.08738000 1.08921000 1.08704000 1.08994000 1.08771309 0.00158735 10361 1489377600 2017.03.13 04:00 1.08921000 1.08990000 1.08911000 1.09192000 1.08792137 0.00139422 14694 1489392000 2017.03.13 08:00 1.08989000 1.09131000 1.08960000 1.09268000 1.08824409 0.00128821 17910 1489406400 2017.03.13 12:00 1.09130000 1.09201000 1.09108000 1.09267000 1.08860275 0.00129140 22152 1489420800 2017.03.13 16:00 1.09202000 1.09438000 1.09198000 1.09476000 1.08915297 0.00170779 21516 1489435200 2017.03.13 20:00 1.09438000 1.09290000 1.09280000 1.09490000 1.08950983 0.00185547 10452 1489449600 2017.03.14 00:00 1.09292000 1.09184000 1.09115000 1.09462000 1.08973175 0.00191810 9997 1489464000 2017.03.14 04:00 1.09184000 1.09253000 1.09126000 1.09285000 1.08999825 0.00199148 12551 1489478400 2017.03.14 08:00 1.09253000 1.09309000 1.09178000 1.09398000 1.09029270 0.00213365 16955 1489492800 2017.03.14 12:00 1.09309000 1.09326000 1.09267000 1.09414000 1.09057530 0.00224871 20010 1489507200 2017.03.14 16:00 1.09326000 1.09149000 1.09077000 1.09381000 1.09066241 0.00213129 24499 1489521600 2017.03.14 20:00 1.09151000 1.09197000 1.09146000 1.09289000 1.09078695 0.00208741 13639 1489536000 2017.03.15 00:00 1.09209000 1.09100000 1.09055000 1.09246000 1.09080724 0.00203674 8095 1489550400 2017.03.15 04:00 1.09100000 1.09145000 1.09071000 1.09241000 1.09086845 0.00188892 13522 1489564800 2017.03.15 08:00 1.09146000 1.09294000 1.09140000 1.09330000 1.09106574 0.00188220 16212 1489579200 2017.03.15 12:00 1.09294000 1.09256000 1.09224000 1.09358000 1.09120805 0.00177326 18465 1489593600 2017.03.15 16:00 1.09257000 1.09135000 1.09077000 1.09309000 1.09122157 0.00161673 24123 1489608000 2017.03.15 20:00 1.09134000 1.09321000 1.08907000 1.09603000 1.09141095 0.00146928 47473 1489622400 2017.03.16 00:00 1.09305000 1.09421000 1.09305000 1.09978000 1.09167752 0.00140950 20293 1489636800 2017.03.16 04:00 1.09421000 1.09868000 1.09420000 1.09878000 1.09234443 0.00190202 20282 1489651200 2017.03.16 08:00 1.09873000 1.09807000 1.09673000 1.09963000 1.09288972 0.00210923 23762 1489665600 2017.03.16 12:00 1.09807000 1.10081000 1.09695000 1.10193000 1.09364403 0.00261871 25840 1489680000 2017.03.16 16:00 1.10081000 1.09979000 1.09908000 1.10148000 1.09422936 0.00292298 26630 1489694400 2017.03.16 20:00 1.09978000 1.09837000 1.09837000 1.10005000 1.09462371 0.00305571 17329 1489708800 2017.03.17 00:00 1.09847000 1.09773000 1.09738000 1.10019000 1.09491954 0.00317158 12146 1489723200 2017.03.17 04:00 1.09773000 1.09900000 1.09753000 1.10029000 1.09530816 0.00332181 12372 1489737600 2017.03.17 08:00 1.09900000 1.09853000 1.09762000 1.09985000 1.09561500 0.00335173 15878 1489752000 2017.03.17 12:00 1.09851000 1.09845000 1.09550000 1.09866000 1.09588500 0.00337700 19982 1489766400 2017.03.17 16:00 1.09847000 1.09740000 1.09672000 1.09945000 1.09602929 0.00335505 24305 1489780800 2017.03.17 20:00 1.09740000 1.09764000 1.09603000 1.09878000 1.09618269 0.00333425 10725 1489968000 2017.03.20 00:00 1.09427000 1.09594000 1.09427000 1.09783000 1.09615958 0.00316371 9496 1489982400 2017.03.20 04:00 1.09593000 1.09618000 1.09576000 1.09787000 1.09616152 0.00302183 13580 1489996800 2017.03.20 08:00 1.09619000 1.09762000 1.09489000 1.09773000 1.09630042 0.00279857 17709 1490011200 2017.03.20 12:00 1.09761000 1.09699000 1.09652000 1.09799000 1.09636610 0.00257325 15687 1490025600 2017.03.20 16:00 1.09702000 1.09683000 1.09592000 1.09783000 1.09641028 0.00244831 26430 1490040000 2017.03.20 20:00 1.09685000 1.09537000 1.09502000 1.09720000 1.09631120 0.00233565 11585 1490054400 2017.03.21 00:00 1.09531000 1.09541000 1.09497000 1.09674000 1.09622538 0.00210815 9177 1490068800 2017.03.21 04:00 1.09541000 1.09481000 1.09293000 1.09608000 1.09609058 0.00210294 15243 1490083200 2017.03.21 08:00 1.09484000 1.09485000 1.09405000 1.09611000 1.09597243 0.00215672 19485 1490097600 2017.03.21 12:00 1.09485000 1.09634000 1.09443000 1.09659000 1.09600743 0.00204926 19524 1490112000 2017.03.21 16:00 1.09634000 1.09356000 1.09162000 1.09715000 1.09577435 0.00220024 35093 1490126400 2017.03.21 20:00 1.09353000 1.09160000 1.09156000 1.09437000 1.09537679 0.00229679 17366 1490140800 2017.03.22 00:00 1.09171000 1.08996000 1.08911000 1.09211000 1.09486090 0.00260974 12192 1490155200 2017.03.22 04:00 1.08995000 1.08889000 1.08803000 1.09089000 1.09429225 0.00303384 17692 1490169600 2017.03.22 08:00 1.08887000 1.08776000 1.08719000 1.09026000 1.09367013 0.00349416 21492 1490184000 2017.03.22 12:00 1.08776000 1.09047000 1.08757000 1.09073000 1.09336535 0.00346983 20076 1490198400 2017.03.22 16:00 1.09048000 1.08736000 1.08675000 1.09068000 1.09279342 0.00370925 31527 1490212800 2017.03.22 20:00 1.08736000 1.08944000 1.08577000 1.09048000 1.09247404 0.00366271 18260 1490227200 2017.03.23 00:00 1.08956000 1.08909000 1.08822000 1.09095000 1.09215175 0.00366259 11561 1490241600 2017.03.23 04:00 1.08909000 1.08727000 1.08700000 1.08955000 1.09168682 0.00372920 12478 1490256000 2017.03.23 08:00 1.08728000 1.08394000 1.08238000 1.08788000 1.09094903 0.00415759 17146 1490270400 2017.03.23 12:00 1.08393000 1.08371000 1.08338000 1.08563000 1.09025960 0.00445647 20564 1490284800 2017.03.23 16:00 1.08373000 1.08515000 1.08260000 1.08549000 1.08977297 0.00439952 29878 1490299200 2017.03.23 20:00 1.08516000 1.08464000 1.08422000 1.08579000 1.08928412 0.00434110 17582 1490313600 2017.03.24 00:00 1.08474000 1.08639000 1.08440000 1.08642000 1.08900849 0.00409604 9494 1490328000 2017.03.24 04:00 1.08636000 1.08644000 1.08536000 1.08699000 1.08876387 0.00391316 13210 1490342400 2017.03.24 08:00 1.08644000 1.08745000 1.08615000 1.08883000 1.08863874 0.00364065 17576 1490356800 2017.03.24 12:00 1.08746000 1.08491000 1.08450000 1.08797000 1.08828362 0.00347061 17291 1490371200 2017.03.24 16:00 1.08492000 1.08385000 1.08337000 1.08682000 1.08786137 0.00327655 25631 1490385600 2017.03.24 20:00 1.08384000 1.08449000 1.08302000 1.08459000 1.08754029 0.00273207 15942 1490572800 2017.03.27 00:00 1.08469000 1.08141000 1.08117000 1.08557000 1.08695645 0.00262752 11870 1490587200 2017.03.27 04:00 1.08140000 1.08297000 1.08074000 1.08339000 1.08657679 0.00250009 12927 1490601600 2017.03.27 08:00 1.08299000 1.08200000 1.08078000 1.08306000 1.08614090 0.00251185 18814 1490616000 2017.03.27 12:00 1.08200000 1.08014000 1.08006000 1.08259000 1.08556939 0.00269483 16648 1490630400 2017.03.27 16:00 1.08014000 1.08189000 1.07928000 1.08189000 1.08521897 0.00274377 23085 1490644800 2017.03.27 20:00 1.08189000 1.08067000 1.08065000 1.08216000 1.08478574 0.00262451 9070 1490659200 2017.03.28 00:00 1.08066000 1.08329000 1.08044000 1.08355000 1.08464329 0.00256811 8879 1490673600 2017.03.28 04:00 1.08329000 1.08151000 1.08151000 1.08392000 1.08434488 0.00238262 10698 1490688000 2017.03.28 08:00 1.08149000 1.08305000 1.08115000 1.08351000 1.08422156 0.00212261 18704 1490702400 2017.03.28 12:00 1.08304000 1.08331000 1.08187000 1.08391000 1.08413474 0.00199378 14627 1490716800 2017.03.28 16:00 1.08331000 1.08762000 1.08321000 1.08772000 1.08446667 0.00222482 24589 1490731200 2017.03.28 20:00 1.08764000 1.08758000 1.08733000 1.08968000 1.08476318 0.00240983 13909 1490745600 2017.03.29 00:00 1.08768000 1.09149000 1.08760000 1.09253000 1.08540383 0.00302057 10615 1490760000 2017.03.29 04:00 1.09149000 1.09064000 1.09014000 1.09159000 1.08590251 0.00340012 8406 1490774400 2017.03.29 08:00 1.09065000 1.09067000 1.09010000 1.09175000 1.08635656 0.00373107 17029 1490788800 2017.03.29 12:00 1.09068000 1.09014000 1.08848000 1.09082000 1.08671689 0.00397201 17368 1490803200 2017.03.29 16:00 1.09012000 1.09023000 1.08978000 1.09094000 1.08705147 0.00419114 19335 1490817600 2017.03.29 20:00 1.09023000 1.08970000 1.08945000 1.09148000 1.08730371 0.00431485 10840 1490832000 2017.03.30 00:00 1.08978000 1.09096000 1.08882000 1.09115000 1.08765193 0.00446503 6883 1490846400 2017.03.30 04:00 1.09097000 1.09094000 1.09021000 1.09200000 1.08796508 0.00459383 10307 1490860800 2017.03.30 08:00 1.09094000 1.09170000 1.09001000 1.09265000 1.08832078 0.00456106 16152 1490875200 2017.03.30 12:00 1.09170000 1.09307000 1.09153000 1.09449000 1.08877309 0.00467672 16241 1490889600 2017.03.30 16:00 1.09307000 1.09241000 1.09043000 1.09326000 1.08911946 0.00460503 23003 1490904000 2017.03.30 20:00 1.09241000 1.09154000 1.09154000 1.09324000 1.08934999 0.00424045 14080 1490918400 2017.03.31 00:00 1.09147000 1.09404000 1.09020000 1.09411000 1.08979666 0.00412962 10589 1490932800 2017.03.31 04:00 1.09406000 1.09444000 1.09293000 1.09530000 1.09023888 0.00380773 13626 1490947200 2017.03.31 08:00 1.09444000 1.09431000 1.09305000 1.09659000 1.09062661 0.00364334 17072 1490961600 2017.03.31 12:00 1.09431000 1.09339000 1.09330000 1.09539000 1.09088979 0.00309898 15785 1490976000 2017.03.31 16:00 1.09340000 1.09018000 1.08992000 1.09385000 1.09082219 0.00256206 25194 1490990400 2017.03.31 20:00 1.09017000 1.08853000 1.08821000 1.09064000 1.09060388 0.00205150 11438 1491177600 2017.04.03 00:00 1.08849000 1.08932000 1.08783000 1.09045000 1.09048161 0.00200556 9446 1491192000 2017.04.03 04:00 1.08933000 1.08567000 1.08525000 1.08958000 1.09002336 0.00236609 14108 1491206400 2017.04.03 08:00 1.08566000 1.08617000 1.08523000 1.08842000 1.08965637 0.00264825 15882 1491220800 2017.04.03 12:00 1.08617000 1.08803000 1.08597000 1.08810000 1.08950148 0.00273252 12358 1491235200 2017.04.03 16:00 1.08803000 1.08635000 1.08562000 1.08864000 1.08920134 0.00293566 27095 1491249600 2017.04.03 20:00 1.08631000 1.08365000 1.08364000 1.08646000 1.08867264 0.00338876 10188 1491264000 2017.04.04 00:00 1.08376000 1.08367000 1.08309000 1.08486000 1.08819620 0.00374348 9608 1491278400 2017.04.04 04:00 1.08367000 1.08489000 1.08324000 1.08787000 1.08788132 0.00393319 19366 1491292800 2017.04.04 08:00 1.08489000 1.08331000 1.08307000 1.08536000 1.08744596 0.00417717 18849 1491307200 2017.04.04 12:00 1.08331000 1.08248000 1.08109000 1.08353000 1.08697301 0.00443060 17346 1491321600 2017.04.04 16:00 1.08250000 1.08448000 1.08239000 1.08504000 1.08673558 0.00442759 22751 1491336000 2017.04.04 20:00 1.08449000 1.08427000 1.08374000 1.08493000 1.08650076 0.00431008 8606 1491350400 2017.04.05 00:00 1.08435000 1.08437000 1.08426000 1.08541000 1.08629783 0.00419133 7440 1491364800 2017.04.05 04:00 1.08438000 1.08501000 1.08407000 1.08551000 1.08617518 0.00406742 11334 1491379200 2017.04.05 08:00 1.08502000 1.08571000 1.08464000 1.08709000 1.08613088 0.00367820 17906 1491393600 2017.04.05 12:00 1.08569000 1.08734000 1.08556000 1.08789000 1.08624603 0.00317261 18956 1491408000 2017.04.05 16:00 1.08738000 1.08936000 1.08712000 1.08967000 1.08654260 0.00271100 25049 1491422400 2017.04.05 20:00 1.08936000 1.08629000 1.08556000 1.08997000 1.08651854 0.00223173 24826 1491436800 2017.04.06 00:00 1.08637000 1.08439000 1.08422000 1.08684000 1.08631583 0.00205710 10744 1491451200 2017.04.06 04:00 1.08441000 1.08166000 1.08124000 1.08480000 1.08587241 0.00209398 18609 1491465600 2017.04.06 08:00 1.08165000 1.08298000 1.08083000 1.08309000 1.08559695 0.00195095 20687 1491480000 2017.04.06 12:00 1.08298000 1.08376000 1.08213000 1.08480000 1.08542200 0.00194020 21368 1491494400 2017.04.06 16:00 1.08376000 1.08213000 1.08139000 1.08398000 1.08510848 0.00198190 24222 1491508800 2017.04.06 20:00 1.08214000 1.08207000 1.08167000 1.08280000 1.08481910 0.00190825 8857 1491523200 2017.04.07 00:00 1.08220000 1.08152000 1.08136000 1.08262000 1.08450490 0.00193839 4816 1491537600 2017.04.07 04:00 1.08153000 1.07973000 1.07957000 1.08179000 1.08405014 0.00214057 30183 1491552000 2017.04.07 08:00 1.07974000 1.08024000 1.07821000 1.08092000 1.08368727 0.00229138 20429 1491566400 2017.04.07 12:00 1.08024000 1.07840000 1.07625000 1.08116000 1.08318372 0.00257209 21611 1491580800 2017.04.07 16:00 1.07840000 1.08014000 1.07826000 1.08089000 1.08289385 0.00269055 32284 1491595200 2017.04.07 20:00 1.08014000 1.08170000 1.08001000 1.08266000 1.08278015 0.00272065 18265 1491782400 2017.04.10 00:00 1.07981000 1.08251000 1.07978000 1.08279000 1.08275442 0.00269857 12665 1491796800 2017.04.10 04:00 1.08251000 1.07895000 1.07893000 1.08346000 1.08239209 0.00285260 20728 1491811200 2017.04.10 08:00 1.07896000 1.07776000 1.07695000 1.07942000 1.08195094 0.00306221 18047 1491825600 2017.04.10 12:00 1.07775000 1.07865000 1.07754000 1.07986000 1.08163657 0.00312251 17650 1491840000 2017.04.10 16:00 1.07865000 1.07709000 1.07638000 1.07877000 1.08120356 0.00321123 25128 1491854400 2017.04.10 20:00 1.07709000 1.07661000 1.07661000 1.07798000 1.08076608 0.00312368 11365 1491868800 2017.04.11 00:00 1.07644000 1.07929000 1.07612000 1.07936000 1.08062550 0.00249019 9445 1491883200 2017.04.11 04:00 1.07928000 1.07861000 1.07823000 1.08011000 1.08043355 0.00218031 20407 1491897600 2017.04.11 08:00 1.07862000 1.08018000 1.07852000 1.08091000 1.08040940 0.00199086 21636 1491912000 2017.04.11 12:00 1.08018000 1.08149000 1.07982000 1.08188000 1.08051231 0.00199984 16625 1491926400 2017.04.11 16:00 1.08149000 1.07871000 1.07653000 1.08152000 1.08034066 0.00192432 41786 1491940800 2017.04.11 20:00 1.07872000 1.07714000 1.07701000 1.07898000 1.08003584 0.00181660 17059 1491955200 2017.04.12 00:00 1.07714000 1.07806000 1.07693000 1.07905000 1.07984766 0.00175729 11125 1491969600 2017.04.12 04:00 1.07805000 1.07861000 1.07702000 1.08002000 1.07972979 0.00167192 21573 1491984000 2017.04.12 08:00 1.07861000 1.08049000 1.07843000 1.08169000 1.07980219 0.00165630 21178 1491998400 2017.04.12 12:00 1.08048000 1.08170000 1.08033000 1.08267000 1.07998294 0.00176957 21528 1492012800 2017.04.12 16:00 1.08171000 1.08042000 1.08021000 1.08276000 1.08002456 0.00178720 36303 1492027200 2017.04.12 20:00 1.08043000 1.07815000 1.07815000 1.08238000 1.07984603 0.00173656 33051 1492041600 2017.04.13 00:00 1.07899000 1.07795000 1.07746000 1.07992000 1.07966546 0.00172963 18181 1492056000 2017.04.13 04:00 1.07793000 1.08310000 1.07704000 1.08389000 1.07999256 0.00193336 32033 1492070400 2017.04.13 08:00 1.08308000 1.08295000 1.08250000 1.08474000 1.08027422 0.00208094 27562 1492084800 2017.04.13 12:00 1.08292000 1.08235000 1.08130000 1.08310000 1.08047191 0.00219475 19699 1492099200 2017.04.13 16:00 1.08236000 1.08158000 1.08124000 1.08329000 1.08057744 0.00216652 26698 1492113600 2017.04.13 20:00 1.08158000 1.08061000 1.08051000 1.08224000 1.08058054 0.00212444 12850 1492128000 2017.04.14 00:00 1.08061000 1.08092000 1.07879000 1.08276000 1.08061287 0.00198793 16241 1492142400 2017.04.14 04:00 1.08086000 1.08258000 1.08059000 1.08330000 1.08080022 0.00187546 16158 1492156800 2017.04.14 08:00 1.08258000 1.08235000 1.08123000 1.08309000 1.08094782 0.00191417 19490 1492171200 2017.04.14 12:00 1.08234000 1.08249000 1.08129000 1.08349000 1.08109469 0.00190682 11146 1492185600 2017.04.14 16:00 1.08250000 1.08197000 1.08074000 1.08263000 1.08117805 0.00192571 9332 1492200000 2017.04.14 20:00 1.08196000 1.08091000 1.08031000 1.08354000 1.08115253 0.00191856 4837 1492387200 2017.04.17 00:00 1.08141000 1.08009000 1.07935000 1.08262000 1.08105133 0.00183355 10213 1492401600 2017.04.17 04:00 1.08007000 1.08004000 1.07874000 1.08084000 1.08095501 0.00161917 10231 1492416000 2017.04.17 08:00 1.08003000 1.08243000 1.08002000 1.08336000 1.08109549 0.00151485 8480 1492430400 2017.04.17 12:00 1.08243000 1.08142000 1.08034000 1.08246000 1.08112640 0.00140859 10111 1492444800 2017.04.17 16:00 1.08143000 1.08252000 1.08096000 1.08275000 1.08125912 0.00142319 17431 1492459200 2017.04.17 20:00 1.08252000 1.08206000 1.08180000 1.08348000 1.08133539 0.00142850 10789 1492473600 2017.04.18 00:00 1.08199000 1.08113000 1.08112000 1.08326000 1.08131583 0.00141526 9132 1492488000 2017.04.18 04:00 1.08114000 1.07806000 1.07720000 1.08123000 1.08100575 0.00147140 19137 1492502400 2017.04.18 08:00 1.07807000 1.07610000 1.07435000 1.07869000 1.08053854 0.00183815 23207 1492516800 2017.04.18 12:00 1.07610000 1.07307000 1.07200000 1.07630000 1.07982725 0.00258675 29728 1492531200 2017.04.18 16:00 1.07307000 1.07444000 1.07234000 1.07467000 1.07931418 0.00290872 28537 1492545600 2017.04.18 20:00 1.07443000 1.07323000 1.07309000 1.07451000 1.07873473 0.00329626 15439 1492560000 2017.04.19 00:00 1.07317000 1.07214000 1.07188000 1.07398000 1.07810666 0.00372832 8795 1492574400 2017.04.19 04:00 1.07215000 1.06802000 1.06791000 1.07215000 1.07714603 0.00457451 20827 1492588800 2017.04.19 08:00 1.06803000 1.07135000 1.06770000 1.07163000 1.07659403 0.00484711 23966 1492603200 2017.04.19 12:00 1.07137000 1.07083000 1.07054000 1.07295000 1.07604507 0.00499153 19305 1492617600 2017.04.19 16:00 1.07085000 1.07047000 1.07017000 1.07230000 1.07551411 0.00509165 28842 1492632000 2017.04.19 20:00 1.07048000 1.07022000 1.07004000 1.07126000 1.07500991 0.00511534 14519 1492646400 2017.04.20 00:00 1.07032000 1.06634000 1.06428000 1.07071000 1.07418420 0.00542182 15575 1492660800 2017.04.20 04:00 1.06633000 1.06673000 1.06587000 1.06834000 1.07347428 0.00562351 16296 1492675200 2017.04.20 08:00 1.06674000 1.07100000 1.06558000 1.07180000 1.07323863 0.00550620 25882 1492689600 2017.04.20 12:00 1.07100000 1.07227000 1.07063000 1.07252000 1.07314638 0.00531381 20709 1492704000 2017.04.20 16:00 1.07227000 1.07352000 1.07217000 1.07510000 1.07318197 0.00488803 32009 1492718400 2017.04.20 20:00 1.07352000 1.07325000 1.07253000 1.07447000 1.07318845 0.00452746 13005 1492732800 2017.04.21 00:00 1.07331000 1.07500000 1.07309000 1.07653000 1.07336097 0.00405168 8870 1492747200 2017.04.21 04:00 1.07510000 1.07497000 1.07477000 1.07704000 1.07351422 0.00360784 11220 1492761600 2017.04.21 08:00 1.07497000 1.07459000 1.07380000 1.07603000 1.07361667 0.00323075 19032 1492776000 2017.04.21 12:00 1.07460000 1.07522000 1.07343000 1.07539000 1.07376937 0.00317081 19789 1492790400 2017.04.21 16:00 1.07520000 1.07360000 1.07350000 1.07597000 1.07375324 0.00311889 23698 1492804800 2017.04.21 20:00 1.07359000 1.07241000 1.07187000 1.07400000 1.07362531 0.00305892 14204 1492992000 2017.04.24 00:00 1.07614000 1.07437000 1.07209000 1.07614000 1.07369623 0.00309684 17525 1493006400 2017.04.24 04:00 1.07436000 1.07435000 1.07374000 1.07545000 1.07375850 0.00313241 14150 1493020800 2017.04.24 08:00 1.07434000 1.07646000 1.07381000 1.07717000 1.07401578 0.00329987 20738 1493035200 2017.04.24 12:00 1.07645000 1.07623000 1.07550000 1.07838000 1.07422666 0.00315492 22608 1493049600 2017.04.24 16:00 1.07624000 1.07771000 1.07596000 1.07797000 1.07455841 0.00332951 22119 1493064000 2017.04.24 20:00 1.07771000 1.07807000 1.07758000 1.07876000 1.07489284 0.00345465 10851 1493078400 2017.04.25 00:00 1.07820000 1.07889000 1.07755000 1.07946000 1.07527353 0.00357251 5873 1493092800 2017.04.25 04:00 1.07888000 1.08123000 1.07794000 1.08162000 1.07584081 0.00383071 14296 1493107200 2017.04.25 08:00 1.08124000 1.08349000 1.08070000 1.08458000 1.07656930 0.00382067 25100 1493121600 2017.04.25 12:00 1.08349000 1.08134000 1.08095000 1.08355000 1.07702366 0.00342212 22500 1493136000 2017.04.25 16:00 1.08134000 1.08417000 1.08100000 1.08524000 1.07770426 0.00368085 27851 1493150400 2017.04.25 20:00 1.08417000 1.08338000 1.08318000 1.08538000 1.07824481 0.00382292 12658 1493164800 2017.04.26 00:00 1.08246000 1.08542000 1.08246000 1.08637000 1.07892816 0.00415620 14025 1493179200 2017.04.26 04:00 1.08541000 1.08548000 1.08221000 1.08687000 1.07955214 0.00435406 19344 1493193600 2017.04.26 08:00 1.08547000 1.08561000 1.08494000 1.08736000 1.08012908 0.00457168 25428 1493208000 2017.04.26 12:00 1.08562000 1.08601000 1.08500000 1.08646000 1.08068917 0.00473576 27309 1493222400 2017.04.26 16:00 1.08601000 1.08508000 1.08376000 1.08601000 1.08110734 0.00472700 34954 1493236800 2017.04.26 20:00 1.08507000 1.08426000 1.08390000 1.08542000 1.08140760 0.00465151 25740 1493251200 2017.04.27 00:00 1.08434000 1.08315000 1.08312000 1.08485000 1.08157354 0.00435330 9814 1493265600 2017.04.27 04:00 1.08317000 1.08286000 1.08197000 1.08391000 1.08169606 0.00385984 20398 1493280000 2017.04.27 08:00 1.08284000 1.08446000 1.08217000 1.08451000 1.08195929 0.00354513 17803 1493294400 2017.04.27 12:00 1.08446000 1.08617000 1.08408000 1.08687000 1.08236031 0.00321057 21940 1493308800 2017.04.27 16:00 1.08617000 1.08598000 1.08519000 1.08759000 1.08270504 0.00298911 34715 1493323200 2017.04.27 20:00 1.08598000 1.08457000 1.08457000 1.08671000 1.08288266 0.00260940 18908 1493337600 2017.04.28 00:00 1.08451000 1.08661000 1.08389000 1.08674000 1.08323764 0.00237326 12626 1493352000 2017.04.28 04:00 1.08659000 1.08633000 1.08541000 1.08722000 1.08353215 0.00206899 12987 1493366400 2017.04.28 08:00 1.08632000 1.08922000 1.08588000 1.08938000 1.08407385 0.00195054 15667 1493380800 2017.04.28 12:00 1.08920000 1.08751000 1.08672000 1.08975000 1.08440111 0.00185890 22934 1493395200 2017.04.28 16:00 1.08748000 1.08961000 1.08671000 1.08985000 1.08489719 0.00201603 31662 1493409600 2017.04.28 20:00 1.08960000 1.09140000 1.08882000 1.09162000 1.08551651 0.00217533 14215 1493596800 2017.05.01 00:00 1.08696000 1.09078000 1.08696000 1.09093000 1.08601779 0.00236604 11608 1493611200 2017.05.01 04:00 1.09074000 1.09124000 1.09006000 1.09144000 1.08651514 0.00250889 8821 1493625600 2017.05.01 08:00 1.09122000 1.09264000 1.09103000 1.09354000 1.08709846 0.00281867 9931 1493640000 2017.05.01 12:00 1.09264000 1.09178000 1.09032000 1.09334000 1.08754432 0.00299356 13938 1493654400 2017.05.01 16:00 1.09178000 1.08979000 1.08872000 1.09213000 1.08775820 0.00301711 19889 1493668800 2017.05.01 20:00 1.08979000 1.08898000 1.08846000 1.09079000 1.08787456 0.00301169 8976 1493683200 2017.05.02 00:00 1.08903000 1.08971000 1.08799000 1.09000000 1.08804936 0.00298102 10015 1493697600 2017.05.02 04:00 1.08972000 1.09099000 1.08763000 1.09128000 1.08832942 0.00293276 14877 1493712000 2017.05.02 08:00 1.09099000 1.08942000 1.08723000 1.09112000 1.08843329 0.00270076 17173 1493726400 2017.05.02 12:00 1.08941000 1.08721000 1.08641000 1.08947000 1.08831679 0.00242821 14028 1493740800 2017.05.02 16:00 1.08721000 1.08630000 1.08494000 1.08765000 1.08812471 0.00236283 21720 1493755200 2017.05.02 20:00 1.08631000 1.08630000 1.08512000 1.08648000 1.08795093 0.00241449 13371 1493769600 2017.05.03 00:00 1.08630000 1.08377000 1.08184000 1.08663000 1.08755274 0.00269648 10929 1493784000 2017.05.03 04:00 1.08377000 1.08040000 1.07994000 1.08378000 1.08687153 0.00333739 16542 1493798400 2017.05.03 08:00 1.08041000 1.07956000 1.07813000 1.08102000 1.08617519 0.00400860 20779 1493812800 2017.05.03 12:00 1.07954000 1.08032000 1.07839000 1.08102000 1.08561756 0.00446730 19292 1493827200 2017.05.03 16:00 1.08032000 1.07862000 1.07748000 1.08049000 1.08495112 0.00494619 25011 1493841600 2017.05.03 20:00 1.07862000 1.07895000 1.07797000 1.08073000 1.08437959 0.00533660 24604 1493856000 2017.05.04 00:00 1.07906000 1.07725000 1.07696000 1.07916000 1.08370058 0.00571681 11017 1493870400 2017.05.04 04:00 1.07724000 1.07749000 1.07592000 1.07898000 1.08310910 0.00584924 15385 1493884800 2017.05.04 08:00 1.07749000 1.07751000 1.07686000 1.07919000 1.08257585 0.00591993 23639 1493899200 2017.05.04 12:00 1.07751000 1.07926000 1.07667000 1.08020000 1.08226005 0.00574792 25353 1493913600 2017.05.04 16:00 1.07927000 1.07919000 1.07780000 1.08017000 1.08196767 0.00538657 35566 1493928000 2017.05.04 20:00 1.07918000 1.07797000 1.07760000 1.07997000 1.08158694 0.00508848 15158 1493942400 2017.05.05 00:00 1.07799000 1.07777000 1.07731000 1.07901000 1.08122342 0.00489310 8516 1493956800 2017.05.05 04:00 1.07779000 1.07495000 1.07181000 1.07838000 1.08062595 0.00487495 21890 1493971200 2017.05.05 08:00 1.07496000 1.07259000 1.07164000 1.07504000 1.07986062 0.00486891 26043 1493985600 2017.05.05 12:00 1.07259000 1.07080000 1.07034000 1.07334000 1.07899771 0.00471444 24571 1494000000 2017.05.05 16:00 1.07079000 1.07255000 1.07015000 1.07267000 1.07838364 0.00437917 30514 1494014400 2017.05.05 20:00 1.07256000 1.07183000 1.07049000 1.07299000 1.07775948 0.00418940 12142 1494201600 2017.05.08 00:00 1.07348000 1.07266000 1.07206000 1.07475000 1.07727382 0.00389557 12501 1494216000 2017.05.08 04:00 1.07264000 1.06962000 1.06898000 1.07276000 1.07654488 0.00369556 20544 1494230400 2017.05.08 08:00 1.06962000 1.06882000 1.06725000 1.07029000 1.07580918 0.00369205 21533 1494244800 2017.05.08 12:00 1.06882000 1.06830000 1.06781000 1.06895000 1.07509402 0.00389624 21737 1494259200 2017.05.08 16:00 1.06829000 1.06961000 1.06676000 1.06987000 1.07457173 0.00395676 27650 1494273600 2017.05.08 20:00 1.06961000 1.06908000 1.06807000 1.06969000 1.07404871 0.00392930 12722 1494288000 2017.05.09 00:00 1.06907000 1.06832000 1.06674000 1.06932000 1.07350312 0.00399762 13555 1494302400 2017.05.09 04:00 1.06833000 1.06570000 1.06432000 1.06857000 1.07275996 0.00417623 26449 1494316800 2017.05.09 08:00 1.06569000 1.06599000 1.06461000 1.06710000 1.07211521 0.00433654 25198 1494331200 2017.05.09 12:00 1.06597000 1.06564000 1.06458000 1.06737000 1.07149852 0.00442519 27879 1494345600 2017.05.09 16:00 1.06562000 1.06565000 1.06478000 1.06608000 1.07094152 0.00442623 29008 1494360000 2017.05.09 20:00 1.06565000 1.06464000 1.06403000 1.06629000 1.07034137 0.00424831 16785 1494374400 2017.05.10 00:00 1.06441000 1.06577000 1.06397000 1.06642000 1.06990600 0.00387230 15638 1494388800 2017.05.10 04:00 1.06577000 1.06673000 1.06571000 1.06751000 1.06960353 0.00346459 16760 1494403200 2017.05.10 08:00 1.06674000 1.06378000 1.06361000 1.06696000 1.06904891 0.00310097 25136 1494417600 2017.05.10 12:00 1.06378000 1.06220000 1.06207000 1.06428000 1.06839663 0.00304888 24799 1494432000 2017.05.10 16:00 1.06219000 1.06154000 1.06143000 1.06467000 1.06774362 0.00315788 30578 1494446400 2017.05.10 20:00 1.06153000 1.06046000 1.06020000 1.06408000 1.06704994 0.00339562 15017 1494460800 2017.05.11 00:00 1.06046000 1.07683000 1.05895000 1.07772000 1.06798137 0.00393262 26362 1494475200 2017.05.11 04:00 1.07683000 1.07481000 1.07297000 1.07743000 1.06863172 0.00428438 19323 1494489600 2017.05.11 08:00 1.07481000 1.07606000 1.07405000 1.07614000 1.06933917 0.00473678 23931 1494504000 2017.05.11 12:00 1.07606000 1.07687000 1.07540000 1.07802000 1.07005640 0.00528524 25562 1494518400 2017.05.11 16:00 1.07689000 1.07628000 1.07515000 1.07751000 1.07064912 0.00568599 31484 1494532800 2017.05.11 20:00 1.07628000 1.07686000 1.07539000 1.07732000 1.07124063 0.00605879 13290 1494547200 2017.05.12 00:00 1.07671000 1.07979000 1.07565000 1.08031000 1.07205486 0.00665567 12094 1494561600 2017.05.12 04:00 1.07978000 1.07888000 1.07821000 1.08046000 1.07270487 0.00705312 16102 1494576000 2017.05.12 08:00 1.07888000 1.08003000 1.07825000 1.08056000 1.07340250 0.00744406 22034 1494590400 2017.05.12 12:00 1.08000000 1.08015000 1.07782000 1.08029000 1.07404512 0.00763490 24501 1494604800 2017.05.12 16:00 1.08013000 1.07807000 1.07774000 1.08040000 1.07442844 0.00761024 31978 1494619200 2017.05.12 20:00 1.07806000 1.07700000 1.07675000 1.07872000 1.07467335 0.00745488 10365 1494806400 2017.05.15 00:00 1.07697000 1.07569000 1.07506000 1.07803000 1.07477018 0.00720850 16840 1494820800 2017.05.15 04:00 1.07569000 1.07636000 1.07540000 1.07666000 1.07492159 0.00688867 13109 1494835200 2017.05.15 08:00 1.07633000 1.07766000 1.07563000 1.07808000 1.07518239 0.00665529 18621 1494849600 2017.05.15 12:00 1.07766000 1.07674000 1.07595000 1.07841000 1.07533073 0.00641288 22712 1494864000 2017.05.15 16:00 1.07673000 1.07830000 1.07651000 1.07840000 1.07561352 0.00592836 24424 1494878400 2017.05.15 20:00 1.07830000 1.07662000 1.07639000 1.07867000 1.07570938 0.00511693 9544 1494892800 2017.05.16 00:00 1.07670000 1.07708000 1.07608000 1.07819000 1.07583991 0.00400524 8759 1494907200 2017.05.16 04:00 1.07710000 1.07659000 1.07452000 1.07712000 1.07591135 0.00200866 16436 1494921600 2017.05.16 08:00 1.07659000 1.07762000 1.07593000 1.07808000 1.07607408 0.00192074 21308 1494936000 2017.05.16 12:00 1.07762000 1.07802000 1.07693000 1.07884000 1.07625940 0.00181441 23515 1494950400 2017.05.16 16:00 1.07802000 1.07991000 1.07787000 1.07992000 1.07660708 0.00174858 31628 1494964800 2017.05.16 20:00 1.07989000 1.07850000 1.07788000 1.07998000 1.07678736 0.00168313 11877 1494979200 2017.05.17 00:00 1.07857000 1.07696000 1.07593000 1.07879000 1.07680380 0.00166947 16376 1494993600 2017.05.17 04:00 1.07696000 1.07574000 1.07506000 1.07739000 1.07670249 0.00174721 15269 1495008000 2017.05.17 08:00 1.07575000 1.07403000 1.07282000 1.07589000 1.07644796 0.00184464 27947 1495022400 2017.05.17 12:00 1.07402000 1.07423000 1.07392000 1.07521000 1.07623673 0.00193461 21240 1495036800 2017.05.17 16:00 1.07426000 1.07111000 1.07093000 1.07503000 1.07574847 0.00226814 41518 1495051200 2017.05.17 20:00 1.07114000 1.06958000 1.06958000 1.07153000 1.07516100 0.00265711 18939 1495065600 2017.05.18 00:00 1.06963000 1.07044000 1.06950000 1.07158000 1.07471138 0.00293706 16455 1495080000 2017.05.18 04:00 1.07040000 1.07681000 1.06923000 1.07730000 1.07491125 0.00285476 31223 1495094400 2017.05.18 08:00 1.07681000 1.07363000 1.07280000 1.07696000 1.07478922 0.00290385 28750 1495108800 2017.05.18 12:00 1.07362000 1.07403000 1.07107000 1.07435000 1.07471692 0.00291064 41403 1495123200 2017.05.18 16:00 1.07403000 1.07493000 1.07289000 1.07552000 1.07473721 0.00282982 42488 1495137600 2017.05.18 20:00 1.07493000 1.07465000 1.07447000 1.07652000 1.07472890 0.00279632 25670 1495152000 2017.05.19 00:00 1.07465000 1.07577000 1.07454000 1.07676000 1.07482806 0.00267022 8128 1495166400 2017.05.19 04:00 1.07576000 1.07812000 1.07508000 1.07878000 1.07514157 0.00269423 15279 1495180800 2017.05.19 08:00 1.07812000 1.08091000 1.07732000 1.08209000 1.07569095 0.00292505 23983 1495195200 2017.05.19 12:00 1.08089000 1.07997000 1.07877000 1.08096000 1.07609848 0.00309041 25592 1495209600 2017.05.19 16:00 1.08002000 1.07741000 1.07696000 1.08044000 1.07622338 0.00310268 30588 1495224000 2017.05.19 20:00 1.07743000 1.07599000 1.07470000 1.07788000 1.07620116 0.00307284 14888 1495411200 2017.05.22 00:00 1.07540000 1.07463000 1.07288000 1.07662000 1.07605152 0.00294147 9105 1495425600 2017.05.22 04:00 1.07463000 1.07252000 1.07232000 1.07500000 1.07571519 0.00290362 12491 1495440000 2017.05.22 08:00 1.07250000 1.07269000 1.07209000 1.07379000 1.07542707 0.00289845 19217 1495454400 2017.05.22 12:00 1.07269000 1.07154000 1.07087000 1.07272000 1.07505688 0.00295177 22042 1495468800 2017.05.22 16:00 1.07154000 1.06841000 1.06829000 1.07181000 1.07442384 0.00322467 25080 1495483200 2017.05.22 20:00 1.06841000 1.06824000 1.06795000 1.06960000 1.07383490 0.00349821 9995 1495497600 2017.05.23 00:00 1.06824000 1.06810000 1.06633000 1.06898000 1.07328872 0.00372831 11035 1495512000 2017.05.23 04:00 1.06808000 1.06801000 1.06789000 1.06935000 1.07278599 0.00392592 15502 1495526400 2017.05.23 08:00 1.06801000 1.06649000 1.06518000 1.06808000 1.07218637 0.00430190 31906 1495540800 2017.05.23 12:00 1.06648000 1.06644000 1.06458000 1.06692000 1.07163910 0.00451822 21139 1495555200 2017.05.23 16:00 1.06645000 1.06763000 1.06450000 1.06819000 1.07125728 0.00469791 30636 1495569600 2017.05.23 20:00 1.06763000 1.06566000 1.06557000 1.06786000 1.07072420 0.00497602 14292 1495584000 2017.05.24 00:00 1.06566000 1.06515000 1.06452000 1.06711000 1.07019333 0.00519400 15356 1495598400 2017.05.24 04:00 1.06514000 1.06429000 1.06293000 1.06553000 1.06963111 0.00542202 13844 1495612800 2017.05.24 08:00 1.06428000 1.06438000 1.06339000 1.06528000 1.06913100 0.00550826 23010 1495627200 2017.05.24 12:00 1.06439000 1.06352000 1.06245000 1.06475000 1.06859662 0.00540325 17920 1495641600 2017.05.24 16:00 1.06353000 1.06341000 1.06243000 1.06457000 1.06810266 0.00488088 27564 1495656000 2017.05.24 20:00 1.06340000 1.06369000 1.06242000 1.06496000 1.06768240 0.00426495 29849 1495670400 2017.05.25 00:00 1.06360000 1.06412000 1.06360000 1.06497000 1.06734313 0.00377505 9126 1495684800 2017.05.25 04:00 1.06412000 1.06553000 1.06347000 1.06670000 1.06717045 0.00326575 19365 1495699200 2017.05.25 08:00 1.06552000 1.06291000 1.06237000 1.06565000 1.06676469 0.00291920 24169 1495713600 2017.05.25 12:00 1.06291000 1.06174000 1.06053000 1.06352000 1.06628615 0.00277820 25119 1495728000 2017.05.25 16:00 1.06175000 1.06037000 1.05890000 1.06187000 1.06572271 0.00261318 30874 1495742400 2017.05.25 20:00 1.06037000 1.06123000 1.05996000 1.06173000 1.06529483 0.00238357 13023 1495756800 2017.05.26 00:00 1.06134000 1.06071000 1.06067000 1.06263000 1.06485818 0.00241132 9710 1495771200 2017.05.26 04:00 1.06070000 1.05881000 1.05809000 1.06128000 1.06428216 0.00255753 19904 1495785600 2017.05.26 08:00 1.05879000 1.05587000 1.05496000 1.05901000 1.06348100 0.00295563 25073 1495800000 2017.05.26 12:00 1.05587000 1.05470000 1.05326000 1.05773000 1.06264472 0.00334368 27681 1495814400 2017.05.26 16:00 1.05471000 1.05425000 1.05409000 1.05664000 1.06184522 0.00373166 34226 1495828800 2017.05.26 20:00 1.05423000 1.05376000 1.05261000 1.05449000 1.06107520 0.00404138 13561 1496016000 2017.05.29 00:00 1.05420000 1.05681000 1.05324000 1.05714000 1.06066899 0.00390320 9312 1496030400 2017.05.29 04:00 1.05681000 1.05222000 1.05175000 1.05700000 1.05986432 0.00421078 11744 1496044800 2017.05.29 08:00 1.05222000 1.05245000 1.05148000 1.05307000 1.05915820 0.00440491 13241 1496059200 2017.05.29 12:00 1.05246000 1.05007000 1.04901000 1.05297000 1.05829266 0.00476856 9462 1496073600 2017.05.29 16:00 1.05006000 1.05516000 1.04983000 1.05525000 1.05799431 0.00465075 10170 1496088000 2017.05.29 20:00 1.05517000 1.05368000 1.05323000 1.05526000 1.05758342 0.00461175 11315 1496102400 2017.05.30 00:00 1.05376000 1.05408000 1.05316000 1.05584000 1.05724976 0.00450690 10977 1496116800 2017.05.30 04:00 1.05408000 1.05326000 1.05278000 1.05538000 1.05686978 0.00436516 15156 1496131200 2017.05.30 08:00 1.05327000 1.05503000 1.05246000 1.05603000 1.05669457 0.00406730 23345 1496145600 2017.05.30 12:00 1.05505000 1.05354000 1.05284000 1.05505000 1.05639413 0.00358185 20050 1496160000 2017.05.30 16:00 1.05352000 1.05201000 1.05169000 1.05375000 1.05597660 0.00332943 25935 1496174400 2017.05.30 20:00 1.05201000 1.05148000 1.05133000 1.05247000 1.05554835 0.00312416 8461 1496188800 2017.05.31 00:00 1.05158000 1.05278000 1.05077000 1.05385000 1.05528470 0.00292368 8787 1496203200 2017.05.31 04:00 1.05279000 1.05152000 1.04891000 1.05279000 1.05492615 0.00260290 19443 1496217600 2017.05.31 08:00 1.05151000 1.04936000 1.04900000 1.05222000 1.05439604 0.00233774 23850 1496232000 2017.05.31 12:00 1.04935000 1.04831000 1.04736000 1.04947000 1.05381642 0.00225393 25111 1496246400 2017.05.31 16:00 1.04830000 1.04768000 1.04654000 1.04929000 1.05323200 0.00238341 37247 1496260800 2017.05.31 20:00 1.04763000 1.04806000 1.04679000 1.04948000 1.05273943 0.00249213 14659 1496275200 2017.06.01 00:00 1.04786000 1.04833000 1.04786000 1.04924000 1.05231948 0.00257038 7793 1496289600 2017.06.01 04:00 1.04833000 1.04619000 1.04470000 1.05151000 1.05173572 0.00280777 27944 1496304000 2017.06.01 08:00 1.04620000 1.04705000 1.04590000 1.04802000 1.05128946 0.00270875 20896 1496318400 2017.06.01 12:00 1.04704000 1.04556000 1.04379000 1.04727000 1.05074380 0.00294569 21799 1496332800 2017.06.01 16:00 1.04556000 1.04552000 1.04351000 1.04624000 1.05024630 0.00313604 30293 1496347200 2017.06.01 20:00 1.04552000 1.04399000 1.04351000 1.04560000 1.04965046 0.00346498 10354 1496361600 2017.06.02 00:00 1.04402000 1.04512000 1.04401000 1.04535000 1.04921899 0.00341774 10390 1496376000 2017.06.02 04:00 1.04511000 1.04443000 1.04429000 1.04537000 1.04876289 0.00346286 12559 1496390400 2017.06.02 08:00 1.04443000 1.04158000 1.04134000 1.04478000 1.04807881 0.00364973 16099 1496404800 2017.06.02 12:00 1.04158000 1.04087000 1.04029000 1.04375000 1.04739225 0.00385105 26148 1496419200 2017.06.02 16:00 1.04086000 1.04144000 1.03910000 1.04292000 1.04682537 0.00371957 38253 1496433600 2017.06.02 20:00 1.04144000 1.04101000 1.04092000 1.04248000 1.04627153 0.00365308 11229 1496620800 2017.06.05 00:00 1.04022000 1.03988000 1.03973000 1.04203000 1.04566281 0.00371359 13667 1496635200 2017.06.05 04:00 1.03988000 1.04713000 1.03979000 1.04736000 1.04580254 0.00349145 16698 1496649600 2017.06.05 08:00 1.04713000 1.04820000 1.04674000 1.04887000 1.04603087 0.00319462 18545 1496664000 2017.06.05 12:00 1.04817000 1.04773000 1.04740000 1.04853000 1.04619269 0.00301378 15757 1496678400 2017.06.05 16:00 1.04775000 1.04792000 1.04654000 1.04843000 1.04635720 0.00300852 19112 1496692800 2017.06.05 20:00 1.04792000 1.04835000 1.04786000 1.04899000 1.04654699 0.00308150 10295 1496707200 2017.06.06 00:00 1.04834000 1.04927000 1.04834000 1.05054000 1.04680632 0.00323635 11964 1496721600 2017.06.06 04:00 1.04927000 1.04634000 1.04303000 1.04966000 1.04676191 0.00320531 25155 1496736000 2017.06.06 08:00 1.04634000 1.04316000 1.04187000 1.04646000 1.04641887 0.00311994 27117 1496750400 2017.06.06 12:00 1.04318000 1.04409000 1.04254000 1.04421000 1.04619708 0.00306467 22343 1496764800 2017.06.06 16:00 1.04409000 1.04527000 1.04310000 1.04557000 1.04610878 0.00302779 30289 1496779200 2017.06.06 20:00 1.04528000 1.04476000 1.04384000 1.04548000 1.04598033 0.00298738 13444 1496793600 2017.06.07 00:00 1.04423000 1.04559000 1.04423000 1.04647000 1.04594315 0.00297247 12235 1496808000 2017.06.07 04:00 1.04559000 1.05155000 1.04332000 1.05164000 1.04647714 0.00336333 23130 1496822400 2017.06.07 08:00 1.05156000 1.04893000 1.04864000 1.05159000 1.04671074 0.00347710 23029 1496836800 2017.06.07 12:00 1.04893000 1.04989000 1.04877000 1.05146000 1.04701353 0.00361535 23332 1496851200 2017.06.07 16:00 1.04989000 1.04894000 1.04854000 1.05113000 1.04719700 0.00348997 33074 1496865600 2017.06.07 20:00 1.04896000 1.04895000 1.04863000 1.04990000 1.04736396 0.00325873 14567 1496880000 2017.06.08 00:00 1.04850000 1.04766000 1.04717000 1.04973000 1.04739215 0.00298421 9270 1496894400 2017.06.08 04:00 1.04766000 1.04838000 1.04528000 1.04852000 1.04748623 0.00264228 18688 1496908800 2017.06.08 08:00 1.04838000 1.04748000 1.04659000 1.04880000 1.04748564 0.00202210 19344 1496923200 2017.06.08 12:00 1.04748000 1.04527000 1.04492000 1.04833000 1.04727462 0.00208104 29383 1496937600 2017.06.08 16:00 1.04526000 1.04618000 1.04409000 1.04625000 1.04717037 0.00208829 34630 1496952000 2017.06.08 20:00 1.04616000 1.04571000 1.04531000 1.04632000 1.04703129 0.00211546 14139 1496966400 2017.06.09 00:00 1.04587000 1.04549000 1.04427000 1.04724000 1.04688450 0.00214134 22124 1496980800 2017.06.09 04:00 1.04546000 1.04481000 1.04402000 1.04572000 1.04668693 0.00217549 18553 1496995200 2017.06.09 08:00 1.04482000 1.04539000 1.04395000 1.04636000 1.04656341 0.00212126 29756 1497009600 2017.06.09 12:00 1.04539000 1.04552000 1.04484000 1.04614000 1.04646404 0.00213985 16492 1497024000 2017.06.09 16:00 1.04552000 1.04509000 1.04470000 1.04657000 1.04633318 0.00205398 24950 1497038400 2017.06.09 20:00 1.04509000 1.04430000 1.04361000 1.04514000 1.04613954 0.00209188 15044 1497225600 2017.06.12 00:00 1.04404000 1.04557000 1.04394000 1.04591000 1.04608530 0.00210382 8154 1497240000 2017.06.12 04:00 1.04558000 1.04582000 1.04412000 1.04608000 1.04606003 0.00209280 11166 1497254400 2017.06.12 08:00 1.04582000 1.04815000 1.04574000 1.04986000 1.04625908 0.00206662 22178 1497268800 2017.06.12 12:00 1.04814000 1.04756000 1.04700000 1.04920000 1.04638298 0.00168772 19609 1497283200 2017.06.12 16:00 1.04756000 1.04572000 1.04571000 1.04855000 1.04631984 0.00160520 23879 1497297600 2017.06.12 20:00 1.04567000 1.04738000 1.04567000 1.04750000 1.04642080 0.00140561 18371 1497312000 2017.06.13 00:00 1.04719000 1.04776000 1.04671000 1.04820000 1.04654835 0.00132937 16181 1497326400 2017.06.13 04:00 1.04775000 1.04578000 1.04553000 1.04826000 1.04647517 0.00121251 15568 1497340800 2017.06.13 08:00 1.04578000 1.04513000 1.04478000 1.04659000 1.04634706 0.00119039 21958 1497355200 2017.06.13 12:00 1.04513000 1.04392000 1.04332000 1.04538000 1.04611591 0.00116292 18080 1497369600 2017.06.13 16:00 1.04392000 1.04340000 1.04303000 1.04459000 1.04585725 0.00121598 23355 1497384000 2017.06.13 20:00 1.04341000 1.04375000 1.04299000 1.04394000 1.04565656 0.00127634 9812 1497398400 2017.06.14 00:00 1.04355000 1.04363000 1.04355000 1.04643000 1.04546356 0.00133984 12091 1497412800 2017.06.14 04:00 1.04359000 1.04425000 1.04308000 1.04492000 1.04534798 0.00136722 16837 1497427200 2017.06.14 08:00 1.04425000 1.04587000 1.04348000 1.04644000 1.04539770 0.00136939 23153 1497441600 2017.06.14 12:00 1.04583000 1.04572000 1.04449000 1.04709000 1.04542839 0.00136335 28747 1497456000 2017.06.14 16:00 1.04573000 1.04346000 1.04139000 1.04619000 1.04524093 0.00143970 41445 1497470400 2017.06.14 20:00 1.04346000 1.04366000 1.04073000 1.04557000 1.04509036 0.00149435 41019 1497484800 2017.06.15 00:00 1.04295000 1.04705000 1.04197000 1.04836000 1.04527699 0.00153185 14683 1497499200 2017.06.15 04:00 1.04705000 1.05362000 1.04522000 1.05510000 1.04607157 0.00234179 29815 1497513600 2017.06.15 08:00 1.05368000 1.05175000 1.05098000 1.05428000 1.04661237 0.00269643 28043 1497528000 2017.06.15 12:00 1.05175000 1.05368000 1.05051000 1.05405000 1.04728548 0.00320278 34653 1497542400 2017.06.15 16:00 1.05368000 1.05203000 1.05146000 1.05433000 1.04773734 0.00346823 34639 1497556800 2017.06.15 20:00 1.05208000 1.05127000 1.05097000 1.05220000 1.04807378 0.00364688 13074 1497571200 2017.06.16 00:00 1.05084000 1.05357000 1.05078000 1.05379000 1.04859723 0.00394736 13624 1497585600 2017.06.16 04:00 1.05357000 1.05192000 1.05189000 1.05384000 1.04891368 0.00410068 17839 1497600000 2017.06.16 08:00 1.05191000 1.05143000 1.05015000 1.05216000 1.04915333 0.00420517 24604 1497614400 2017.06.16 12:00 1.05141000 1.05152000 1.05013000 1.05268000 1.04937873 0.00423687 22896 1497628800 2017.06.16 16:00 1.05152000 1.05116000 1.05017000 1.05245000 1.04954837 0.00419412 24054 1497643200 2017.06.16 20:00 1.05117000 1.05060000 1.05014000 1.05141000 1.04964853 0.00403096 7911 1497830400 2017.06.19 00:00 1.04948000 1.04875000 1.04731000 1.05114000 1.04956296 0.00377119 9380 1497844800 2017.06.19 04:00 1.04874000 1.04661000 1.04469000 1.04907000 1.04928172 0.00357413 14590 1497859200 2017.06.19 08:00 1.04661000 1.04618000 1.04484000 1.04865000 1.04898632 0.00342057 16351 1497873600 2017.06.19 12:00 1.04615000 1.04894000 1.04547000 1.04998000 1.04898191 0.00325312 17939 1497888000 2017.06.19 16:00 1.04893000 1.04990000 1.04826000 1.05013000 1.04906935 0.00316751 18658 1497902400 2017.06.19 20:00 1.04991000 1.05078000 1.04969000 1.05094000 1.04923226 0.00306208 8211 1497916800 2017.06.20 00:00 1.05022000 1.05082000 1.04831000 1.05210000 1.04938348 0.00274734 9509 1497931200 2017.06.20 04:00 1.05079000 1.04861000 1.04779000 1.05148000 1.04930981 0.00247209 13267 1497945600 2017.06.20 08:00 1.04861000 1.05005000 1.04755000 1.05028000 1.04938031 0.00238704 16064 1497960000 2017.06.20 12:00 1.05005000 1.05026000 1.04819000 1.05081000 1.04946409 0.00215841 15395 1497974400 2017.06.20 16:00 1.05026000 1.04657000 1.04619000 1.05052000 1.04918846 0.00230560 21472 1497988800 2017.06.20 20:00 1.04656000 1.04665000 1.04570000 1.04679000 1.04894670 0.00224112 9263 1498003200 2017.06.21 00:00 1.04628000 1.04699000 1.04577000 1.04799000 1.04876035 0.00224226 10605 1498017600 2017.06.21 04:00 1.04699000 1.04666000 1.04567000 1.04807000 1.04856032 0.00228663 14022 1498032000 2017.06.21 08:00 1.04668000 1.04438000 1.04403000 1.04748000 1.04816219 0.00230383 14037 1498046400 2017.06.21 12:00 1.04437000 1.04542000 1.04392000 1.04622000 1.04790103 0.00229821 15228 1498060800 2017.06.21 16:00 1.04542000 1.04592000 1.04368000 1.04739000 1.04771236 0.00224855 20783 1498075200 2017.06.21 20:00 1.04591000 1.04613000 1.04420000 1.04650000 1.04756166 0.00214160 13575 1498089600 2017.06.22 00:00 1.04371000 1.04274000 1.03808000 1.04794000 1.04710245 0.00232199 14731 1498104000 2017.06.22 04:00 1.04274000 1.04139000 1.04082000 1.04274000 1.04655841 0.00260770 12095 1498118400 2017.06.22 08:00 1.04134000 1.03906000 1.03873000 1.04192000 1.04584428 0.00317613 14518 1498132800 2017.06.22 12:00 1.03906000 1.03864000 1.03812000 1.04069000 1.04515815 0.00370889 14504 1498147200 2017.06.22 16:00 1.03862000 1.03755000 1.03716000 1.03915000 1.04443357 0.00426131 17009 1498161600 2017.06.22 20:00 1.03757000 1.03789000 1.03708000 1.03878000 1.04381037 0.00455831 9064 1498176000 2017.06.23 00:00 1.03808000 1.04020000 1.03723000 1.04023000 1.04346653 0.00451652 5940 1498190400 2017.06.23 04:00 1.04020000 1.03925000 1.03898000 1.04049000 1.04306495 0.00440582 9566 1498204800 2017.06.23 08:00 1.03926000 1.04003000 1.03800000 1.04057000 1.04277591 0.00416254 13561 1498219200 2017.06.23 12:00 1.04003000 1.03884000 1.03841000 1.04048000 1.04240106 0.00410866 12367 1498233600 2017.06.23 16:00 1.03882000 1.03915000 1.03810000 1.03994000 1.04209144 0.00384143 15983 1498248000 2017.06.23 20:00 1.03916000 1.03945000 1.03853000 1.03976000 1.04183987 0.00344379 7669 1498435200 2017.06.26 00:00 1.03703000 1.04010000 1.03703000 1.04034000 1.04167417 0.00330361 7723 1498449600 2017.06.26 04:00 1.04009000 1.04044000 1.03974000 1.04147000 1.04155663 0.00311892 9079 1498464000 2017.06.26 08:00 1.04041000 1.04201000 1.03975000 1.04235000 1.04159981 0.00287908 12815 1498478400 2017.06.26 12:00 1.04203000 1.03991000 1.03936000 1.04244000 1.04143887 0.00263824 13327 1498492800 2017.06.26 16:00 1.03993000 1.03958000 1.03838000 1.03993000 1.04126184 0.00254263 18879 1498507200 2017.06.26 20:00 1.03958000 1.04061000 1.03920000 1.04113000 1.04119976 0.00235034 9044 1498521600 2017.06.27 00:00 1.04053000 1.04079000 1.03969000 1.04205000 1.04116073 0.00208351 5886 1498536000 2017.06.27 04:00 1.04081000 1.04040000 1.03982000 1.04222000 1.04108828 0.00171990 10900 1498550400 2017.06.27 08:00 1.04042000 1.03970000 1.03755000 1.04138000 1.04095607 0.00160669 21090 1498564800 2017.06.27 12:00 1.03970000 1.04166000 1.03941000 1.04192000 1.04102311 0.00166171 16357 1498579200 2017.06.27 16:00 1.04166000 1.04231000 1.04025000 1.04324000 1.04114567 0.00171332 21620 1498593600 2017.06.27 20:00 1.04229000 1.04307000 1.04186000 1.04349000 1.04132894 0.00179063 14586 1498608000 2017.06.28 00:00 1.04241000 1.04363000 1.04236000 1.04461000 1.04154809 0.00178603 9960 1498622400 2017.06.28 04:00 1.04359000 1.04440000 1.04359000 1.04598000 1.04181970 0.00184943 14220 1498636800 2017.06.28 08:00 1.04440000 1.04463000 1.04281000 1.04579000 1.04208735 0.00204832 19763 1498651200 2017.06.28 12:00 1.04464000 1.04384000 1.04211000 1.04673000 1.04225426 0.00206436 24272 1498665600 2017.06.28 16:00 1.04383000 1.04587000 1.04301000 1.04606000 1.04259862 0.00230055 27643 1498680000 2017.06.28 20:00 1.04589000 1.04558000 1.04482000 1.04655000 1.04288256 0.00235216 10541 1498694400 2017.06.29 00:00 1.04510000 1.04607000 1.04464000 1.04673000 1.04318613 0.00241849 10825 1498708800 2017.06.29 04:00 1.04608000 1.04637000 1.04418000 1.04645000 1.04348935 0.00247722 14439 1498723200 2017.06.29 08:00 1.04637000 1.04989000 1.04560000 1.05001000 1.04409894 0.00292105 19582 1498737600 2017.06.29 12:00 1.04989000 1.05204000 1.04983000 1.05288000 1.04485523 0.00350936 19691 1498752000 2017.06.29 16:00 1.05205000 1.05236000 1.05046000 1.05348000 1.04556997 0.00403319 24597 1498766400 2017.06.29 20:00 1.05236000 1.05253000 1.05220000 1.05344000 1.04623283 0.00431179 13552 1498780800 2017.06.30 00:00 1.05215000 1.05147000 1.05037000 1.05343000 1.04673161 0.00434377 13527 1498795200 2017.06.30 04:00 1.05146000 1.05031000 1.04948000 1.05257000 1.04707241 0.00428424 21240 1498809600 2017.06.30 08:00 1.05031000 1.04774000 1.04722000 1.05071000 1.04713599 0.00406440 21245 1498824000 2017.06.30 12:00 1.04773000 1.04957000 1.04693000 1.04985000 1.04736780 0.00385033 18419 1498838400 2017.06.30 16:00 1.04958000 1.04817000 1.04730000 1.04990000 1.04744420 0.00345947 24279 1498852800 2017.06.30 20:00 1.04817000 1.04840000 1.04766000 1.04978000 1.04753523 0.00321789 12147 1499040000 2017.07.03 00:00 1.04773000 1.04774000 1.04700000 1.04930000 1.04755473 0.00299772 12767 1499054400 2017.07.03 04:00 1.04773000 1.04839000 1.04588000 1.04892000 1.04763428 0.00282117 16967 1499068800 2017.07.03 08:00 1.04836000 1.04944000 1.04828000 1.05003000 1.04780625 0.00267234 15385 1499083200 2017.07.03 12:00 1.04944000 1.04989000 1.04889000 1.05066000 1.04800470 0.00255665 12821 1499097600 2017.07.03 16:00 1.04989000 1.04890000 1.04812000 1.05154000 1.04808997 0.00242713 20780 1499112000 2017.07.03 20:00 1.04890000 1.04988000 1.04845000 1.04988000 1.04826045 0.00220373 5442 1499126400 2017.07.04 00:00 1.04983000 1.05270000 1.04922000 1.05307000 1.04868326 0.00218975 8141 1499140800 2017.07.04 04:00 1.05270000 1.04872000 1.04731000 1.05520000 1.04868676 0.00207549 22133 1499155200 2017.07.04 08:00 1.04875000 1.04449000 1.04386000 1.04878000 1.04828707 0.00236977 23526 1499169600 2017.07.04 12:00 1.04449000 1.04478000 1.04399000 1.04531000 1.04795306 0.00262342 8753 1499184000 2017.07.04 16:00 1.04478000 1.04317000 1.04181000 1.04493000 1.04749753 0.00300523 11990 1499198400 2017.07.04 20:00 1.04317000 1.04328000 1.04173000 1.04356000 1.04709586 0.00315170 6361 1499212800 2017.07.05 00:00 1.04209000 1.04486000 1.04204000 1.04521000 1.04688292 0.00305325 9716 1499227200 2017.07.05 04:00 1.04484000 1.04554000 1.04466000 1.04636000 1.04675503 0.00284384 10744 1499241600 2017.07.05 08:00 1.04554000 1.04710000 1.04519000 1.04787000 1.04678788 0.00263132 14464 1499256000 2017.07.05 12:00 1.04711000 1.04371000 1.04361000 1.04736000 1.04649475 0.00267903 14899 1499270400 2017.07.05 16:00 1.04371000 1.04366000 1.04262000 1.04402000 1.04622477 0.00281277 19889 1499284800 2017.07.05 20:00 1.04365000 1.04295000 1.04247000 1.04412000 1.04591289 0.00288743 15359 1499299200 2017.07.06 00:00 1.04254000 1.04454000 1.04254000 1.04495000 1.04578214 0.00289403 7734 1499313600 2017.07.06 04:00 1.04453000 1.04482000 1.04326000 1.04534000 1.04569051 0.00286457 13301 1499328000 2017.07.06 08:00 1.04482000 1.04455000 1.04259000 1.04513000 1.04558189 0.00286324 14723 1499342400 2017.07.06 12:00 1.04455000 1.04553000 1.04438000 1.04713000 1.04557695 0.00279453 19566 1499356800 2017.07.06 16:00 1.04552000 1.04273000 1.04247000 1.04641000 1.04530581 0.00276723 19082 1499371200 2017.07.06 20:00 1.04272000 1.04239000 1.04201000 1.04344000 1.04502811 0.00267763 8630 1499385600 2017.07.07 00:00 1.04217000 1.04058000 1.03964000 1.04259000 1.04460448 0.00275031 8414 1499400000 2017.07.07 04:00 1.04055000 1.04144000 1.03991000 1.04205000 1.04430310 0.00259761 14607 1499414400 2017.07.07 08:00 1.04145000 1.04319000 1.04099000 1.04403000 1.04419709 0.00180351 14171 1499428800 2017.07.07 12:00 1.04319000 1.04366000 1.04215000 1.04436000 1.04414594 0.00148701 18084 1499443200 2017.07.07 16:00 1.04364000 1.04477000 1.04335000 1.04627000 1.04420538 0.00150398 20701 1499457600 2017.07.07 20:00 1.04477000 1.04465000 1.04409000 1.04515000 1.04424772 0.00151219 7905 1499644800 2017.07.10 00:00 1.04315000 1.04542000 1.04257000 1.04618000 1.04435937 0.00154018 10041 1499659200 2017.07.10 04:00 1.04542000 1.04546000 1.04537000 1.04685000 1.04446419 0.00156351 9095 1499673600 2017.07.10 08:00 1.04546000 1.04420000 1.04321000 1.04588000 1.04443903 0.00155555 12472 1499688000 2017.07.10 12:00 1.04420000 1.04405000 1.04356000 1.04489000 1.04440198 0.00152752 10902 1499702400 2017.07.10 16:00 1.04405000 1.04599000 1.04399000 1.04599000 1.04455322 0.00150525 13499 1499716800 2017.07.10 20:00 1.04599000 1.04540000 1.04500000 1.04618000 1.04463386 0.00153687 6493 1499731200 2017.07.11 00:00 1.04496000 1.04875000 1.04448000 1.04930000 1.04502588 0.00190094 11792 1499745600 2017.07.11 04:00 1.04874000 1.05245000 1.04872000 1.05330000 1.04573294 0.00265978 14370 1499760000 2017.07.11 08:00 1.05247000 1.05365000 1.05216000 1.05476000 1.04648694 0.00339612 15665 1499774400 2017.07.11 12:00 1.05365000 1.05372000 1.05287000 1.05458000 1.04717580 0.00395816 11418 1499788800 2017.07.11 16:00 1.05369000 1.05520000 1.05309000 1.05661000 1.04794001 0.00454709 18415 1499803200 2017.07.11 20:00 1.05520000 1.05693000 1.05413000 1.05746000 1.04879620 0.00521815 13184 1499817600 2017.07.12 00:00 1.05654000 1.05822000 1.05540000 1.05860000 1.04969371 0.00574029 8005 1499832000 2017.07.12 04:00 1.05822000 1.05715000 1.05713000 1.05960000 1.05040383 0.00596882 12778 1499846400 2017.07.12 08:00 1.05710000 1.05769000 1.05613000 1.05805000 1.05109775 0.00597893 13796 1499860800 2017.07.12 12:00 1.05772000 1.05586000 1.05542000 1.05818000 1.05155130 0.00579502 17401 1499875200 2017.07.12 16:00 1.05586000 1.05650000 1.05555000 1.05771000 1.05202260 0.00570416 27335 1499889600 2017.07.12 20:00 1.05650000 1.05746000 1.05642000 1.05777000 1.05254045 0.00562708 10387 1499904000 2017.07.13 00:00 1.05640000 1.05748000 1.05617000 1.05946000 1.05301088 0.00554726 7977 1499918400 2017.07.13 04:00 1.05748000 1.05601000 1.05459000 1.05788000 1.05329651 0.00530744 13837 1499932800 2017.07.13 08:00 1.05602000 1.05774000 1.05561000 1.05860000 1.05371970 0.00514665 18698 1499947200 2017.07.13 12:00 1.05775000 1.05467000 1.04937000 1.05789000 1.05381021 0.00481435 22330 1499961600 2017.07.13 16:00 1.05467000 1.05636000 1.05420000 1.05663000 1.05405305 0.00433831 18110 1499976000 2017.07.13 20:00 1.05636000 1.05561000 1.05521000 1.05662000 1.05420133 0.00371301 8714 1499990400 2017.07.14 00:00 1.05519000 1.05689000 1.05519000 1.05768000 1.05445739 0.00321518 8652 1500004800 2017.07.14 04:00 1.05688000 1.05761000 1.05622000 1.05803000 1.05475764 0.00245314 10585 1500019200 2017.07.14 08:00 1.05760000 1.06014000 1.05699000 1.06063000 1.05527025 0.00206752 15992 1500033600 2017.07.14 12:00 1.06014000 1.06280000 1.06000000 1.06347000 1.05598736 0.00221604 19825 1500048000 2017.07.14 16:00 1.06280000 1.06596000 1.06190000 1.06666000 1.05693714 0.00276389 25561 1500062400 2017.07.14 20:00 1.06597000 1.06472000 1.06453000 1.06649000 1.05767836 0.00300830 8484 1500249600 2017.07.17 00:00 1.06514000 1.06480000 1.06317000 1.06588000 1.05835662 0.00325322 14067 1500264000 2017.07.17 04:00 1.06480000 1.06554000 1.06437000 1.06751000 1.05904075 0.00356420 20921 1500278400 2017.07.17 08:00 1.06551000 1.06649000 1.06484000 1.06697000 1.05975020 0.00393381 17616 1500292800 2017.07.17 12:00 1.06648000 1.06652000 1.06601000 1.06749000 1.06039494 0.00421010 15642 1500307200 2017.07.17 16:00 1.06654000 1.06589000 1.06558000 1.06763000 1.06091828 0.00439225 23195 1500321600 2017.07.17 20:00 1.06588000 1.06543000 1.06497000 1.06618000 1.06134797 0.00440181 10590 1500336000 2017.07.18 00:00 1.06535000 1.07066000 1.06383000 1.07302000 1.06223483 0.00481265 18540 1500350400 2017.07.18 04:00 1.07066000 1.07674000 1.07046000 1.07686000 1.06361627 0.00582970 39112 1500364800 2017.07.18 08:00 1.07671000 1.07734000 1.07496000 1.07778000 1.06492330 0.00661845 28743 1500379200 2017.07.18 12:00 1.07732000 1.07780000 1.07703000 1.08007000 1.06614965 0.00712037 24046 1500393600 2017.07.18 16:00 1.07780000 1.07622000 1.07483000 1.07881000 1.06710873 0.00738740 25203 1500408000 2017.07.18 20:00 1.07622000 1.07711000 1.07578000 1.07712000 1.06806123 0.00733797 9385 1500422400 2017.07.19 00:00 1.07669000 1.07791000 1.07657000 1.07888000 1.06899921 0.00731969 15278 1500436800 2017.07.19 04:00 1.07789000 1.07739000 1.07734000 1.07996000 1.06979833 0.00701817 17751 1500451200 2017.07.19 08:00 1.07738000 1.07562000 1.07452000 1.07813000 1.07035278 0.00656560 21520 1500465600 2017.07.19 12:00 1.07566000 1.07729000 1.07542000 1.07800000 1.07101346 0.00612207 15815 1500480000 2017.07.19 16:00 1.07729000 1.08099000 1.07704000 1.08151000 1.07196361 0.00601806 23175 1500494400 2017.07.19 20:00 1.08099000 1.08106000 1.08039000 1.08167000 1.07282993 0.00598737 8473 1500508800 2017.07.20 00:00 1.08017000 1.08076000 1.08011000 1.08225000 1.07358518 0.00603923 13285 1500523200 2017.07.20 04:00 1.08077000 1.08057000 1.07935000 1.08453000 1.07425040 0.00589330 28720 1500537600 2017.07.20 08:00 1.08054000 1.07709000 1.07655000 1.08102000 1.07452084 0.00552153 20510 1500552000 2017.07.20 12:00 1.07710000 1.07762000 1.07606000 1.07804000 1.07481600 0.00515239 21591 1500566400 2017.07.20 16:00 1.07766000 1.07428000 1.07408000 1.07827000 1.07476495 0.00481558 28512 1500580800 2017.07.20 20:00 1.07429000 1.07529000 1.07341000 1.07550000 1.07481495 0.00443489 12624 1500595200 2017.07.21 00:00 1.07510000 1.07304000 1.07297000 1.07575000 1.07464591 0.00405523 15492 1500609600 2017.07.21 04:00 1.07306000 1.06345000 1.06233000 1.07306000 1.07357963 0.00483403 32117 1500624000 2017.07.21 08:00 1.06345000 1.06385000 1.06229000 1.06578000 1.07265300 0.00575766 24064 1500638400 2017.07.21 12:00 1.06384000 1.06461000 1.06342000 1.06571000 1.07188700 0.00635956 17225 1500652800 2017.07.21 16:00 1.06461000 1.06341000 1.06276000 1.06580000 1.07107967 0.00691765 16690 1500667200 2017.07.21 20:00 1.06339000 1.06104000 1.06098000 1.06377000 1.07012351 0.00754986 11468 1500854400 2017.07.24 00:00 1.06012000 1.06300000 1.06012000 1.06426000 1.06944508 0.00789984 12199 1500868800 2017.07.24 04:00 1.06299000 1.06656000 1.06263000 1.06681000 1.06917031 0.00785959 16662 1500883200 2017.07.24 08:00 1.06662000 1.06959000 1.06615000 1.07034000 1.06921028 0.00759686 23945 1500897600 2017.07.24 12:00 1.06957000 1.06860000 1.06783000 1.07016000 1.06915216 0.00739594 18734 1500912000 2017.07.24 16:00 1.06860000 1.06612000 1.06573000 1.06916000 1.06886338 0.00737943 22442 1500926400 2017.07.24 20:00 1.06610000 1.06523000 1.06522000 1.06651000 1.06851735 0.00728225 9413 1500940800 2017.07.25 00:00 1.06463000 1.06492000 1.06456000 1.06626000 1.06817474 0.00685830 10092 1500955200 2017.07.25 04:00 1.06492000 1.06712000 1.06466000 1.06772000 1.06807429 0.00624724 20659 1500969600 2017.07.25 08:00 1.06713000 1.06712000 1.06608000 1.06839000 1.06798340 0.00557993 19017 1500984000 2017.07.25 12:00 1.06711000 1.07004000 1.06660000 1.07036000 1.06817927 0.00483933 19308 1500998400 2017.07.25 16:00 1.07003000 1.07045000 1.06918000 1.07135000 1.06839553 0.00446452 24609 1501012800 2017.07.25 20:00 1.07044000 1.06989000 1.06958000 1.07132000 1.06853786 0.00401226 11465 1501027200 2017.07.26 00:00 1.06991000 1.06699000 1.06650000 1.07029000 1.06839045 0.00376065 13442 1501041600 2017.07.26 04:00 1.06698000 1.06391000 1.06251000 1.06808000 1.06796374 0.00335999 32236 1501056000 2017.07.26 08:00 1.06390000 1.06431000 1.06244000 1.06549000 1.06761576 0.00307088 23396 1501070400 2017.07.26 12:00 1.06430000 1.06499000 1.06411000 1.06660000 1.06736569 0.00286454 15889 1501084800 2017.07.26 16:00 1.06499000 1.06476000 1.06421000 1.06663000 1.06711753 0.00271603 22499 1501099200 2017.07.26 20:00 1.06476000 1.06441000 1.06284000 1.06617000 1.06685967 0.00264245 39528 1501113600 2017.07.27 00:00 1.06440000 1.06343000 1.06227000 1.06556000 1.06653303 0.00256939 16462 1501128000 2017.07.27 04:00 1.06342000 1.06687000 1.06330000 1.06815000 1.06656513 0.00225995 29325 1501142400 2017.07.27 08:00 1.06687000 1.06502000 1.06428000 1.06728000 1.06641797 0.00214443 23730 1501156800 2017.07.27 12:00 1.06502000 1.06362000 1.06306000 1.06522000 1.06615150 0.00224370 19456 1501171200 2017.07.27 16:00 1.06360000 1.06364000 1.06227000 1.06499000 1.06591231 0.00218576 29232 1501185600 2017.07.27 20:00 1.06363000 1.06406000 1.06323000 1.06428000 1.06573590 0.00214367 20473 1501200000 2017.07.28 00:00 1.06305000 1.06248000 1.06172000 1.06435000 1.06542581 0.00227353 12876 1501214400 2017.07.28 04:00 1.06247000 1.06497000 1.06196000 1.06586000 1.06538240 0.00228007 19189 1501228800 2017.07.28 08:00 1.06495000 1.06583000 1.06452000 1.06696000 1.06542503 0.00227446 21936 1501243200 2017.07.28 12:00 1.06583000 1.06582000 1.06326000 1.06659000 1.06546265 0.00224127 23789 1501257600 2017.07.28 16:00 1.06583000 1.06387000 1.06380000 1.06691000 1.06531097 0.00224442 30336 1501272000 2017.07.28 20:00 1.06385000 1.06208000 1.06150000 1.06388000 1.06500325 0.00209465 11537 1501459200 2017.07.31 00:00 1.06282000 1.05917000 1.05906000 1.06409000 1.06444771 0.00208847 16106 1501473600 2017.07.31 04:00 1.05921000 1.06260000 1.05906000 1.06343000 1.06427173 0.00172472 15760 1501488000 2017.07.31 08:00 1.06260000 1.06426000 1.06254000 1.06466000 1.06427062 0.00161389 17067 1501502400 2017.07.31 12:00 1.06424000 1.06551000 1.06386000 1.06597000 1.06438865 0.00165309 13394 1501516800 2017.07.31 16:00 1.06551000 1.06486000 1.06437000 1.06616000 1.06443354 0.00166442 23107 1501531200 2017.07.31 20:00 1.06485000 1.06503000 1.06434000 1.06575000 1.06449035 0.00167692 12925 1501545600 2017.08.01 00:00 1.06423000 1.06693000 1.06423000 1.06713000 1.06472270 0.00181225 12535 1501560000 2017.08.01 04:00 1.06696000 1.06947000 1.06550000 1.06983000 1.06517482 0.00219857 23754 1501574400 2017.08.01 08:00 1.06947000 1.06709000 1.06649000 1.06976000 1.06535722 0.00225529 19814 1501588800 2017.08.01 12:00 1.06709000 1.06693000 1.06621000 1.06920000 1.06550701 0.00230787 17416 1501603200 2017.08.01 16:00 1.06695000 1.06665000 1.06602000 1.06792000 1.06561586 0.00235750 27337 1501617600 2017.08.01 20:00 1.06665000 1.06697000 1.06572000 1.06725000 1.06574483 0.00237671 10809 1501632000 2017.08.02 00:00 1.06688000 1.07153000 1.06537000 1.07277000 1.06629580 0.00280862 21498 1501646400 2017.08.02 04:00 1.07152000 1.07060000 1.06983000 1.07201000 1.06670572 0.00304574 18731 1501660800 2017.08.02 08:00 1.07062000 1.07234000 1.07026000 1.07270000 1.06724232 0.00329873 16118 1501675200 2017.08.02 12:00 1.07235000 1.07261000 1.07145000 1.07334000 1.06775353 0.00361617 17899 1501689600 2017.08.02 16:00 1.07261000 1.07181000 1.07163000 1.07329000 1.06813986 0.00382039 22137 1501704000 2017.08.02 20:00 1.07183000 1.07210000 1.07114000 1.07232000 1.06851701 0.00400270 11281 1501718400 2017.08.03 00:00 1.07163000 1.07176000 1.07163000 1.07466000 1.06882587 0.00402269 19047 1501732800 2017.08.03 04:00 1.07175000 1.07206000 1.07003000 1.07270000 1.06913388 0.00387617 23838 1501747200 2017.08.03 08:00 1.07204000 1.07099000 1.07031000 1.07294000 1.06931066 0.00323284 14592 1501761600 2017.08.03 12:00 1.07099000 1.07057000 1.06906000 1.07117000 1.06943059 0.00289257 16652 1501776000 2017.08.03 16:00 1.07058000 1.06856000 1.06781000 1.07062000 1.06934768 0.00265326 24681 1501790400 2017.08.03 20:00 1.06855000 1.06893000 1.06748000 1.06912000 1.06930790 0.00251337 11484 1501804800 2017.08.04 00:00 1.06898000 1.06885000 1.06810000 1.06959000 1.06926429 0.00231620 9768 1501819200 2017.08.04 04:00 1.06882000 1.07151000 1.06742000 1.07264000 1.06947817 0.00211866 21063 1501833600 2017.08.04 08:00 1.07147000 1.07022000 1.07002000 1.07284000 1.06954882 0.00202778 14846 1501848000 2017.08.04 12:00 1.07019000 1.06747000 1.06726000 1.07098000 1.06935084 0.00212993 21827 1501862400 2017.08.04 16:00 1.06746000 1.06870000 1.06684000 1.06923000 1.06928885 0.00209612 37370 1501876800 2017.08.04 20:00 1.06871000 1.06933000 1.06848000 1.06972000 1.06929277 0.00202697 8881 1502064000 2017.08.07 00:00 1.06941000 1.07096000 1.06932000 1.07160000 1.06945155 0.00189052 21639 1502078400 2017.08.07 04:00 1.07096000 1.07282000 1.07095000 1.07329000 1.06977236 0.00177323 13320 1502092800 2017.08.07 08:00 1.07282000 1.07425000 1.07195000 1.07550000 1.07019880 0.00181080 13762 1502107200 2017.08.07 12:00 1.07423000 1.07491000 1.07394000 1.07570000 1.07064749 0.00195689 14534 1502121600 2017.08.07 16:00 1.07489000 1.07567000 1.07436000 1.07571000 1.07112582 0.00215496 15328 1502136000 2017.08.07 20:00 1.07568000 1.07478000 1.07462000 1.07574000 1.07147384 0.00227872 5123 1502150400 2017.08.08 00:00 1.07413000 1.07649000 1.07413000 1.07658000 1.07195157 0.00256978 7599 1502164800 2017.08.08 04:00 1.07649000 1.07617000 1.07610000 1.07795000 1.07235332 0.00279568 15586 1502179200 2017.08.08 08:00 1.07615000 1.07712000 1.07590000 1.07795000 1.07280729 0.00307324 13150 1502193600 2017.08.08 12:00 1.07712000 1.07741000 1.07653000 1.07792000 1.07324565 0.00333553 11692 1502208000 2017.08.08 16:00 1.07741000 1.07940000 1.07704000 1.07945000 1.07383177 0.00370693 27797 1502222400 2017.08.08 20:00 1.07940000 1.07977000 1.07862000 1.08051000 1.07439732 0.00400567 12719 1502236800 2017.08.09 00:00 1.07914000 1.07629000 1.07544000 1.07977000 1.07457758 0.00385459 16458 1502251200 2017.08.09 04:00 1.07629000 1.07604000 1.07465000 1.07679000 1.07471685 0.00368455 18189 1502265600 2017.08.09 08:00 1.07605000 1.07593000 1.07504000 1.07773000 1.07483239 0.00347087 19625 1502280000 2017.08.09 12:00 1.07593000 1.07588000 1.07533000 1.07862000 1.07493216 0.00341029 15277 1502294400 2017.08.09 16:00 1.07588000 1.07548000 1.07514000 1.07698000 1.07498434 0.00324920 26882 1502308800 2017.08.09 20:00 1.07550000 1.07452000 1.07384000 1.07624000 1.07494012 0.00278507 9313 1502323200 2017.08.10 00:00 1.07423000 1.07445000 1.06905000 1.07463000 1.07489344 0.00242183 14140 1502337600 2017.08.10 04:00 1.07442000 1.07768000 1.07386000 1.07973000 1.07515882 0.00207235 20946 1502352000 2017.08.10 08:00 1.07768000 1.08445000 1.07711000 1.08615000 1.07604370 0.00248641 21632 1502366400 2017.08.10 12:00 1.08445000 1.08461000 1.08322000 1.08491000 1.07685954 0.00288632 14179 1502380800 2017.08.10 16:00 1.08462000 1.08283000 1.08247000 1.08527000 1.07742815 0.00306178 30610 1502395200 2017.08.10 20:00 1.08284000 1.08204000 1.08185000 1.08340000 1.07786738 0.00315322 13260 1502409600 2017.08.11 00:00 1.08196000 1.08198000 1.08106000 1.08307000 1.07825905 0.00323521 10017 1502424000 2017.08.11 04:00 1.08198000 1.07922000 1.07896000 1.08259000 1.07835057 0.00314520 19914 1502438400 2017.08.11 08:00 1.07923000 1.07870000 1.07785000 1.07998000 1.07838385 0.00311714 15445 1502452800 2017.08.11 12:00 1.07872000 1.08053000 1.07742000 1.08150000 1.07858825 0.00309962 19857 1502467200 2017.08.11 16:00 1.08052000 1.07897000 1.07793000 1.08127000 1.07862460 0.00308097 29909 1502481600 2017.08.11 20:00 1.07900000 1.07824000 1.07764000 1.07981000 1.07858798 0.00307310 11942 1502668800 2017.08.14 00:00 1.07918000 1.08081000 1.07642000 1.08204000 1.07879960 0.00309219 14077 1502683200 2017.08.14 04:00 1.08081000 1.07996000 1.07951000 1.08199000 1.07891011 0.00309276 12927 1502697600 2017.08.14 08:00 1.07996000 1.07894000 1.07859000 1.08025000 1.07891296 0.00303663 16830 1502712000 2017.08.14 12:00 1.07894000 1.07868000 1.07862000 1.07969000 1.07889077 0.00297054 12360 1502726400 2017.08.14 16:00 1.07870000 1.07795000 1.07743000 1.07934000 1.07880117 0.00291731 17559 1502740800 2017.08.14 20:00 1.07795000 1.07759000 1.07666000 1.07795000 1.07868582 0.00288177 9922 1502755200 2017.08.15 00:00 1.07701000 1.07657000 1.07625000 1.07795000 1.07848432 0.00289093 9460 1502769600 2017.08.15 04:00 1.07658000 1.07669000 1.07571000 1.07864000 1.07831343 0.00285030 14384 1502784000 2017.08.15 08:00 1.07669000 1.07574000 1.07474000 1.07678000 1.07806834 0.00289900 18357 1502798400 2017.08.15 12:00 1.07574000 1.07817000 1.07547000 1.07852000 1.07807802 0.00289257 17341 1502812800 2017.08.15 16:00 1.07817000 1.08049000 1.07807000 1.08081000 1.07830774 0.00246106 25991 1502827200 2017.08.15 20:00 1.08047000 1.08074000 1.07984000 1.08137000 1.07853938 0.00199688 8649 1502841600 2017.08.16 00:00 1.08040000 1.08274000 1.07988000 1.08336000 1.07893944 0.00188435 10650 1502856000 2017.08.16 04:00 1.08271000 1.08306000 1.08214000 1.08364000 1.07933187 0.00194913 15547 1502870400 2017.08.16 08:00 1.08307000 1.08437000 1.08235000 1.08529000 1.07981169 0.00220789 22111 1502884800 2017.08.16 12:00 1.08439000 1.08184000 1.08156000 1.08580000 1.08000487 0.00228159 17113 1502899200 2017.08.16 16:00 1.08183000 1.08484000 1.08168000 1.08676000 1.08046536 0.00257833 25233 1502913600 2017.08.16 20:00 1.08482000 1.08383000 1.08332000 1.08526000 1.08078580 0.00275817 23262 1502928000 2017.08.17 00:00 1.08275000 1.08543000 1.08275000 1.08600000 1.08122810 0.00301933 11152 1502942400 2017.08.17 04:00 1.08542000 1.08299000 1.08224000 1.08617000 1.08139590 0.00301225 20768 1502956800 2017.08.17 08:00 1.08299000 1.08617000 1.08297000 1.08785000 1.08185058 0.00330285 22272 1502971200 2017.08.17 12:00 1.08617000 1.08566000 1.08494000 1.08655000 1.08221338 0.00348054 22346 1502985600 2017.08.17 16:00 1.08566000 1.08314000 1.08304000 1.08601000 1.08230163 0.00343282 26094 1503000000 2017.08.17 20:00 1.08318000 1.08256000 1.08193000 1.08374000 1.08232624 0.00334222 13693 1503014400 2017.08.18 00:00 1.08252000 1.08235000 1.08088000 1.08316000 1.08232850 0.00319617 13033 1503028800 2017.08.18 04:00 1.08234000 1.08226000 1.08197000 1.08379000 1.08232198 0.00301473 14037 1503043200 2017.08.18 08:00 1.08226000 1.08168000 1.08108000 1.08283000 1.08226084 0.00272916 21743 1503057600 2017.08.18 12:00 1.08168000 1.08264000 1.08084000 1.08292000 1.08229695 0.00242596 17667 1503072000 2017.08.18 16:00 1.08260000 1.08291000 1.08032000 1.08321000 1.08235533 0.00192046 38877 1503086400 2017.08.18 20:00 1.08292000 1.08418000 1.08286000 1.08484000 1.08252911 0.00164848 13112 1503273600 2017.08.21 00:00 1.08351000 1.08326000 1.08306000 1.08508000 1.08259872 0.00155863 7880 1503288000 2017.08.21 04:00 1.08327000 1.08269000 1.08248000 1.08448000 1.08260741 0.00149753 12313 1503302400 2017.08.21 08:00 1.08272000 1.08305000 1.08219000 1.08375000 1.08264956 0.00147738 16015 1503316800 2017.08.21 12:00 1.08304000 1.08436000 1.08248000 1.08447000 1.08281246 0.00143755 13805 1503331200 2017.08.21 16:00 1.08436000 1.08397000 1.08220000 1.08454000 1.08292270 0.00136927 23252 1503345600 2017.08.21 20:00 1.08398000 1.08355000 1.08302000 1.08409000 1.08298245 0.00132721 9753 1503360000 2017.08.22 00:00 1.08303000 1.08399000 1.08288000 1.08482000 1.08307840 0.00124224 7235 1503374400 2017.08.22 04:00 1.08399000 1.08329000 1.08309000 1.08447000 1.08309856 0.00122487 11441 1503388800 2017.08.22 08:00 1.08328000 1.08483000 1.08320000 1.08563000 1.08326346 0.00113180 17344 1503403200 2017.08.22 12:00 1.08483000 1.08612000 1.08467000 1.08653000 1.08353551 0.00124827 16893 1503417600 2017.08.22 16:00 1.08611000 1.08491000 1.08462000 1.08655000 1.08366641 0.00114617 20688 1503432000 2017.08.22 20:00 1.08491000 1.08668000 1.08483000 1.08731000 1.08395342 0.00129519 9345 1503446400 2017.08.23 00:00 1.08667000 1.08955000 1.08617000 1.08965000 1.08448643 0.00187278 18319 1503460800 2017.08.23 04:00 1.08955000 1.09094000 1.08845000 1.09121000 1.08510105 0.00243655 23500 1503475200 2017.08.23 08:00 1.09094000 1.09359000 1.09003000 1.09468000 1.08590952 0.00317865 21942 1503489600 2017.08.23 12:00 1.09361000 1.09502000 1.09252000 1.09516000 1.08677719 0.00386606 20089 1503504000 2017.08.23 16:00 1.09501000 1.09506000 1.09342000 1.09591000 1.08756603 0.00430859 26598 1503518400 2017.08.23 20:00 1.09505000 1.09407000 1.09328000 1.09520000 1.08818545 0.00456039 12866 1503532800 2017.08.24 00:00 1.09311000 1.09339000 1.09265000 1.09502000 1.08868112 0.00467533 12436 1503547200 2017.08.24 04:00 1.09339000 1.09302000 1.09230000 1.09513000 1.08909435 0.00476584 20812 1503561600 2017.08.24 08:00 1.09302000 1.09480000 1.09282000 1.09532000 1.08963775 0.00487337 22147 1503576000 2017.08.24 12:00 1.09479000 1.09475000 1.09315000 1.09486000 1.09012463 0.00485310 17305 1503590400 2017.08.24 16:00 1.09475000 1.09629000 1.09409000 1.09660000 1.09071181 0.00488886 24352 1503604800 2017.08.24 20:00 1.09628000 1.09615000 1.09521000 1.09675000 1.09122973 0.00491552 11130 1503619200 2017.08.25 00:00 1.09430000 1.09675000 1.09409000 1.09724000 1.09175547 0.00487233 16369 1503633600 2017.08.25 04:00 1.09676000 1.09617000 1.09396000 1.09691000 1.09217590 0.00466536 17172 1503648000 2017.08.25 08:00 1.09617000 1.09515000 1.09501000 1.09719000 1.09245915 0.00436146 16994 1503662400 2017.08.25 12:00 1.09516000 1.09630000 1.09459000 1.09706000 1.09282494 0.00394090 17603 1503676800 2017.08.25 16:00 1.09630000 1.09602000 1.09433000 1.09724000 1.09312923 0.00356192 45647 1503691200 2017.08.25 20:00 1.09603000 1.09599000 1.09511000 1.09714000 1.09340169 0.00322287 16922 1503878400 2017.08.28 00:00 1.09221000 1.09669000 1.09215000 1.09699000 1.09371486 0.00261641 14294 1503892800 2017.08.28 04:00 1.09668000 1.09661000 1.09561000 1.09707000 1.09399059 0.00206381 15280 1503907200 2017.08.28 08:00 1.09663000 1.09732000 1.09629000 1.09802000 1.09430768 0.00177726 17209 1503921600 2017.08.28 12:00 1.09731000 1.09717000 1.09546000 1.09764000 1.09458028 0.00155468 13812 1503936000 2017.08.28 16:00 1.09717000 1.09742000 1.09596000 1.09772000 1.09485073 0.00149496 16287 1503950400 2017.08.28 20:00 1.09742000 1.09749000 1.09686000 1.09832000 1.09510209 0.00146710 7202 1503964800 2017.08.29 00:00 1.09734000 1.09453000 1.09281000 1.09800000 1.09504760 0.00149937 27200 1503979200 2017.08.29 04:00 1.09455000 1.09688000 1.09373000 1.09705000 1.09522212 0.00144417 17704 1503993600 2017.08.29 08:00 1.09687000 1.09414000 1.09414000 1.09811000 1.09511906 0.00146410 32106 1504008000 2017.08.29 12:00 1.09415000 1.09305000 1.09283000 1.09499000 1.09492200 0.00158646 26489 1504022400 2017.08.29 16:00 1.09308000 1.09704000 1.09307000 1.09754000 1.09512372 0.00151910 32819 1504036800 2017.08.29 20:00 1.09704000 1.09606000 1.09555000 1.09720000 1.09521289 0.00147223 16635 1504051200 2017.08.30 00:00 1.09418000 1.09665000 1.09358000 1.09690000 1.09534976 0.00140250 15554 1504065600 2017.08.30 04:00 1.09665000 1.09959000 1.09555000 1.10173000 1.09575359 0.00147932 25897 1504080000 2017.08.30 08:00 1.09960000 1.09816000 1.09731000 1.10046000 1.09598277 0.00147467 27608 1504094400 2017.08.30 12:00 1.09819000 1.09732000 1.09641000 1.09852000 1.09611013 0.00146702 21554 1504108800 2017.08.30 16:00 1.09732000 1.09719000 1.09590000 1.09907000 1.09621297 0.00144155 33276 1504123200 2017.08.30 20:00 1.09717000 1.09719000 1.09701000 1.09811000 1.09630602 0.00143433 11123 1504137600 2017.08.31 00:00 1.09693000 1.09981000 1.09497000 1.10000000 1.09663973 0.00156166 16933 1504152000 2017.08.31 04:00 1.09982000 1.10175000 1.09917000 1.10342000 1.09712643 0.00187332 32754 1504166400 2017.08.31 08:00 1.10180000 1.10311000 1.10105000 1.10455000 1.09769629 0.00229686 29062 1504180800 2017.08.31 12:00 1.10310000 1.10466000 1.10215000 1.10478000 1.09835950 0.00281218 28519 1504195200 2017.08.31 16:00 1.10466000 1.10645000 1.10452000 1.10797000 1.09913002 0.00344075 37191 1504209600 2017.08.31 20:00 1.10647000 1.10698000 1.10580000 1.10743000 1.09987764 0.00397741 12881 1504224000 2017.09.01 00:00 1.10668000 1.10613000 1.10549000 1.10764000 1.10047310 0.00431547 14230 1504238400 2017.09.01 04:00 1.10612000 1.10750000 1.10574000 1.10805000 1.10114233 0.00470288 19997 1504252800 2017.09.01 08:00 1.10748000 1.10800000 1.10669000 1.10898000 1.10179544 0.00486834 21692 1504267200 2017.09.01 12:00 1.10800000 1.11120000 1.10586000 1.11251000 1.10269112 0.00538189 32904 1504281600 2017.09.01 16:00 1.11120000 1.11372000 1.10991000 1.11402000 1.10374149 0.00581221 51791 1504296000 2017.09.01 20:00 1.11372000 1.11320000 1.11180000 1.11412000 1.10464230 0.00587646 12995 1504483200 2017.09.04 00:00 1.11075000 1.11005000 1.10986000 1.11199000 1.10515732 0.00585696 15764 1504497600 2017.09.04 04:00 1.11005000 1.10955000 1.10937000 1.11172000 1.10557567 0.00565072 18348 1504512000 2017.09.04 08:00 1.10954000 1.10887000 1.10841000 1.11081000 1.10588941 0.00537922 21717 1504526400 2017.09.04 12:00 1.10888000 1.10836000 1.10770000 1.10962000 1.10612471 0.00524543 11655 1504540800 2017.09.04 16:00 1.10836000 1.10875000 1.10759000 1.10891000 1.10637473 0.00498171 12604 1504555200 2017.09.04 20:00 1.10875000 1.10910000 1.10774000 1.10946000 1.10663428 0.00458814 5745 1504569600 2017.09.05 00:00 1.10887000 1.10924000 1.10877000 1.11014000 1.10688245 0.00408913 9691 1504584000 2017.09.05 04:00 1.10926000 1.11019000 1.10859000 1.11305000 1.10719745 0.00347454 32106 1504598400 2017.09.05 08:00 1.11020000 1.10876000 1.10830000 1.11188000 1.10734627 0.00302757 24866 1504612800 2017.09.05 12:00 1.10876000 1.10872000 1.10815000 1.11077000 1.10747710 0.00271599 26018 1504627200 2017.09.05 16:00 1.10872000 1.10361000 1.10305000 1.10885000 1.10710880 0.00285864 37448 1504641600 2017.09.05 20:00 1.10362000 1.10524000 1.10275000 1.10540000 1.10693082 0.00293904 18643 1504656000 2017.09.06 00:00 1.10469000 1.10525000 1.10247000 1.10544000 1.10677074 0.00305522 15967 1504670400 2017.09.06 04:00 1.10524000 1.10438000 1.10306000 1.10666000 1.10654305 0.00323314 20553 1504684800 2017.09.06 08:00 1.10440000 1.10421000 1.10401000 1.10585000 1.10632086 0.00340429 22494 1504699200 2017.09.06 12:00 1.10421000 1.10503000 1.10350000 1.10585000 1.10619792 0.00347818 23673 1504713600 2017.09.06 16:00 1.10503000 1.11043000 1.10430000 1.11048000 1.10660097 0.00335020 43726 1504728000 2017.09.06 20:00 1.11044000 1.11113000 1.11035000 1.11204000 1.10703231 0.00313608 16854 1504742400 2017.09.07 00:00 1.11005000 1.11103000 1.11004000 1.11254000 1.10741304 0.00275894 13535 1504756800 2017.09.07 04:00 1.11106000 1.10939000 1.10697000 1.11166000 1.10760132 0.00243370 18679 1504771200 2017.09.07 08:00 1.10938000 1.11302000 1.10794000 1.11349000 1.10811739 0.00259349 27430 1504785600 2017.09.07 12:00 1.11302000 1.11277000 1.11241000 1.11393000 1.10856049 0.00277035 27323 1504800000 2017.09.07 16:00 1.11278000 1.11212000 1.10996000 1.11442000 1.10889949 0.00290426 41922 1504814400 2017.09.07 20:00 1.11213000 1.11225000 1.11191000 1.11354000 1.10921859 0.00303164 12554 1504828800 2017.09.08 00:00 1.11231000 1.10983000 1.10943000 1.11307000 1.10927682 0.00304178 15591 1504843200 2017.09.08 04:00 1.10981000 1.10788000 1.10681000 1.11130000 1.10914379 0.00303629 39538 1504857600 2017.09.08 08:00 1.10788000 1.10928000 1.10573000 1.10999000 1.10915676 0.00303817 51658 1504872000 2017.09.08 12:00 1.10928000 1.10963000 1.10812000 1.11004000 1.10920183 0.00303837 25229 1504886400 2017.09.08 16:00 1.10966000 1.10903000 1.10839000 1.11094000 1.10918547 0.00303441 36537 1504900800 2017.09.08 20:00 1.10901000 1.10879000 1.10769000 1.10947000 1.10914780 0.00302830 11783 1505088000 2017.09.11 00:00 1.10888000 1.11298000 1.10870000 1.11348000 1.10951277 0.00291182 14199 1505102400 2017.09.11 04:00 1.11296000 1.11067000 1.11025000 1.11315000 1.10962299 0.00276725 17661 1505116800 2017.09.11 08:00 1.11068000 1.10547000 1.10527000 1.11087000 1.10922746 0.00275611 27935 1505131200 2017.09.11 12:00 1.10547000 1.10641000 1.10434000 1.10700000 1.10895913 0.00265944 23405 1505145600 2017.09.11 16:00 1.10642000 1.10708000 1.10594000 1.10763000 1.10878017 0.00253429 26695 1505160000 2017.09.11 20:00 1.10707000 1.10663000 1.10646000 1.10823000 1.10857539 0.00253111 13443 1505174400 2017.09.12 00:00 1.10647000 1.10613000 1.10485000 1.10664000 1.10834250 0.00265591 12247 1505188800 2017.09.12 04:00 1.10616000 1.10838000 1.10396000 1.10840000 1.10834607 0.00258023 17836 1505203200 2017.09.12 08:00 1.10835000 1.09852000 1.09793000 1.11076000 1.10741025 0.00358813 36963 1505217600 2017.09.12 12:00 1.09853000 1.10066000 1.09788000 1.10131000 1.10676737 0.00407587 27560 1505232000 2017.09.12 16:00 1.10066000 1.10152000 1.10013000 1.10240000 1.10626762 0.00416149 31409 1505246400 2017.09.12 20:00 1.10151000 1.10018000 1.09959000 1.10224000 1.10568785 0.00429438 13467 1505260800 2017.09.13 00:00 1.09934000 1.10341000 1.09934000 1.10459000 1.10547091 0.00413939 14458 1505275200 2017.09.13 04:00 1.10343000 1.10100000 1.09968000 1.10421000 1.10504511 0.00407631 20907 1505289600 2017.09.13 08:00 1.10100000 1.10283000 1.09973000 1.10285000 1.10483415 0.00401123 21972 1505304000 2017.09.13 12:00 1.10283000 1.10354000 1.10248000 1.10413000 1.10471089 0.00398943 18243 1505318400 2017.09.13 16:00 1.10352000 1.10282000 1.10050000 1.10441000 1.10453081 0.00391016 33722 1505332800 2017.09.13 20:00 1.10282000 1.10286000 1.10209000 1.10384000 1.10437168 0.00377970 14028 1505347200 2017.09.14 00:00 1.10213000 1.10053000 1.10047000 1.10296000 1.10400581 0.00376588 9804 1505361600 2017.09.14 04:00 1.10050000 1.10436000 1.09929000 1.10534000 1.10403954 0.00360902 23624 1505376000 2017.09.14 08:00 1.10437000 1.10617000 1.10296000 1.10796000 1.10424244 0.00305442 27433 1505390400 2017.09.14 12:00 1.10618000 1.10588000 1.10538000 1.10909000 1.10439840 0.00275417 33710 1505404800 2017.09.14 16:00 1.10590000 1.10829000 1.10554000 1.10832000 1.10476903 0.00297014 30678 1505419200 2017.09.14 20:00 1.10832000 1.10798000 1.10604000 1.10887000 1.10507484 0.00313115 14922 1505433600 2017.09.15 00:00 1.10772000 1.10737000 1.10592000 1.10893000 1.10529342 0.00322563 12109 1505448000 2017.09.15 04:00 1.10736000 1.10465000 1.10429000 1.10776000 1.10523214 0.00318801 15702 1505462400 2017.09.15 08:00 1.10466000 1.10351000 1.10274000 1.10569000 1.10506813 0.00313101 23958 1505476800 2017.09.15 12:00 1.10350000 1.10199000 1.10024000 1.10479000 1.10477498 0.00297296 31698 1505491200 2017.09.15 16:00 1.10198000 1.09629000 1.09527000 1.10227000 1.10396688 0.00295605 29314 1505505600 2017.09.15 20:00 1.09628000 1.09757000 1.09610000 1.09820000 1.10335766 0.00309808 9573 1505692800 2017.09.18 00:00 1.09797000 1.09726000 1.09578000 1.09894000 1.10277693 0.00333503 10272 1505707200 2017.09.18 04:00 1.09725000 1.09709000 1.09375000 1.09826000 1.10223531 0.00356204 15465 1505721600 2017.09.18 08:00 1.09709000 1.09551000 1.09496000 1.09794000 1.10159481 0.00393317 18565 1505736000 2017.09.18 12:00 1.09550000 1.09704000 1.09526000 1.09762000 1.10116102 0.00414521 16135 1505750400 2017.09.18 16:00 1.09707000 1.09574000 1.09570000 1.09829000 1.10064473 0.00441162 25727 1505764800 2017.09.18 20:00 1.09572000 1.09554000 1.09517000 1.09691000 1.10015857 0.00461939 16852 1505779200 2017.09.19 00:00 1.09526000 1.09755000 1.09526000 1.09758000 1.09991013 0.00467800 9480 1505793600 2017.09.19 04:00 1.09753000 1.09524000 1.09431000 1.09874000 1.09946536 0.00484860 16834 1505808000 2017.09.19 08:00 1.09524000 1.09610000 1.09423000 1.09698000 1.09914485 0.00498204 24591 1505822400 2017.09.19 12:00 1.09611000 1.09529000 1.09491000 1.09651000 1.09877772 0.00500421 22448 1505836800 2017.09.19 16:00 1.09529000 1.09371000 1.09337000 1.09590000 1.09829508 0.00495023 30312 1505851200 2017.09.19 20:00 1.09372000 1.09441000 1.09365000 1.09565000 1.09792507 0.00479294 12407 1505865600 2017.09.20 00:00 1.09405000 1.09436000 1.09318000 1.09488000 1.09758554 0.00430638 10151 1505880000 2017.09.20 04:00 1.09434000 1.09749000 1.09209000 1.09777000 1.09757644 0.00362561 19387 1505894400 2017.09.20 08:00 1.09752000 1.09363000 1.08902000 1.09777000 1.09720059 0.00297236 27679 1505908800 2017.09.20 12:00 1.09363000 1.09298000 1.09016000 1.09399000 1.09679863 0.00254576 22787 1505923200 2017.09.20 16:00 1.09296000 1.09264000 1.09183000 1.09322000 1.09640257 0.00212508 22056 1505937600 2017.09.20 20:00 1.09266000 1.09145000 1.08919000 1.09339000 1.09593090 0.00184546 55030 1505952000 2017.09.21 00:00 1.09139000 1.09245000 1.09009000 1.09336000 1.09559938 0.00189708 15482 1505966400 2017.09.21 04:00 1.09244000 1.09196000 1.09018000 1.09264000 1.09525277 0.00191909 17790 1505980800 2017.09.21 08:00 1.09195000 1.08623000 1.08597000 1.09293000 1.09439346 0.00258615 36705 1505995200 2017.09.21 12:00 1.08623000 1.08414000 1.08368000 1.08810000 1.09341694 0.00333583 27231 1506009600 2017.09.21 16:00 1.08414000 1.08559000 1.08246000 1.08567000 1.09267152 0.00376427 38604 1506024000 2017.09.21 20:00 1.08559000 1.08566000 1.08394000 1.08610000 1.09200376 0.00400433 13289 1506038400 2017.09.22 00:00 1.08502000 1.08610000 1.08453000 1.08757000 1.09144149 0.00418725 11390 1506052800 2017.09.22 04:00 1.08609000 1.08761000 1.08476000 1.08826000 1.09107659 0.00421551 17774 1506067200 2017.09.22 08:00 1.08761000 1.08597000 1.08558000 1.08961000 1.09059025 0.00415783 25155 1506081600 2017.09.22 12:00 1.08597000 1.08812000 1.08582000 1.08883000 1.09035499 0.00408205 22665 1506096000 2017.09.22 16:00 1.08811000 1.08597000 1.08590000 1.08836000 1.08993737 0.00401157 29262 1506110400 2017.09.22 20:00 1.08597000 1.08505000 1.08403000 1.08796000 1.08947190 0.00399010 12503 1506297600 2017.09.25 00:00 1.08836000 1.09383000 1.08535000 1.09570000 1.08988696 0.00398589 15024 1506312000 2017.09.25 04:00 1.09383000 1.09650000 1.09352000 1.09665000 1.09051677 0.00417712 19292 1506326400 2017.09.25 08:00 1.09650000 1.09178000 1.09053000 1.09723000 1.09063708 0.00412150 24574 1506340800 2017.09.25 12:00 1.09179000 1.09320000 1.09152000 1.09478000 1.09088117 0.00394471 19063 1506355200 2017.09.25 16:00 1.09319000 1.09196000 1.09166000 1.09405000 1.09098391 0.00394257 35871 1506369600 2017.09.25 20:00 1.09197000 1.09250000 1.09194000 1.09310000 1.09112830 0.00399093 9650 1506384000 2017.09.26 00:00 1.09230000 1.09458000 1.09014000 1.09493000 1.09145704 0.00419121 12038 1506398400 2017.09.26 04:00 1.09458000 1.09581000 1.09456000 1.09762000 1.09187160 0.00448335 17596 1506412800 2017.09.26 08:00 1.09580000 1.09674000 1.09531000 1.09785000 1.09233526 0.00482201 26441 1506427200 2017.09.26 12:00 1.09675000 1.09540000 1.09436000 1.09712000 1.09262714 0.00500828 24256 1506441600 2017.09.26 16:00 1.09540000 1.09582000 1.09490000 1.09688000 1.09293122 0.00498615 34739 1506456000 2017.09.26 20:00 1.09579000 1.09455000 1.09407000 1.09605000 1.09308539 0.00465890 20825 1506470400 2017.09.27 00:00 1.09346000 1.09497000 1.09301000 1.09542000 1.09326488 0.00443139 13060 1506484800 2017.09.27 04:00 1.09497000 1.09211000 1.09121000 1.09515000 1.09315489 0.00406575 18335 1506499200 2017.09.27 08:00 1.09210000 1.09056000 1.08990000 1.09415000 1.09290776 0.00373410 33828 1506513600 2017.09.27 12:00 1.09054000 1.09076000 1.08910000 1.09111000 1.09270321 0.00354510 29071 1506528000 2017.09.27 16:00 1.09076000 1.08715000 1.08679000 1.09105000 1.09217433 0.00343045 47510 1506542400 2017.09.27 20:00 1.08715000 1.08975000 1.08701000 1.09071000 1.09194344 0.00337940 25381 1506556800 2017.09.28 00:00 1.08979000 1.08577000 1.08575000 1.09045000 1.09135550 0.00353141 11438 1506571200 2017.09.28 04:00 1.08577000 1.08755000 1.08417000 1.08782000 1.09099307 0.00349495 24261 1506585600 2017.09.28 08:00 1.08755000 1.08815000 1.08611000 1.08875000 1.09072230 0.00360374 32317 1506600000 2017.09.28 12:00 1.08815000 1.08710000 1.08588000 1.08827000 1.09037732 0.00358381 21829 1506614400 2017.09.28 16:00 1.08710000 1.08561000 1.08457000 1.08723000 1.08992329 0.00388704 34482 1506628800 2017.09.28 20:00 1.08561000 1.08570000 1.08510000 1.08630000 1.08952107 0.00407359 13502 1506643200 2017.09.29 00:00 1.08520000 1.08699000 1.08506000 1.08742000 1.08928002 0.00416288 8616 1506657600 2017.09.29 04:00 1.08699000 1.08702000 1.08629000 1.08802000 1.08906478 0.00420512 13771 1506672000 2017.09.29 08:00 1.08702000 1.08692000 1.08589000 1.08757000 1.08886051 0.00411175 20396 1506686400 2017.09.29 12:00 1.08692000 1.08345000 1.08337000 1.08703000 1.08834523 0.00412148 17889 1506700800 2017.09.29 16:00 1.08346000 1.08543000 1.08310000 1.08704000 1.08806758 0.00378810 38166 1506715200 2017.09.29 20:00 1.08540000 1.08613000 1.08494000 1.08662000 1.08788305 0.00347424 11846 1506902400 2017.10.02 00:00 1.08448000 1.08779000 1.08448000 1.08808000 1.08787419 0.00298768 11882 1506916800 2017.10.02 04:00 1.08778000 1.08719000 1.08645000 1.08800000 1.08780903 0.00259163 14381 1506931200 2017.10.02 08:00 1.08725000 1.08704000 1.08657000 1.08799000 1.08773579 0.00203195 25394 1506945600 2017.10.02 12:00 1.08704000 1.08654000 1.08611000 1.08739000 1.08762190 0.00176596 21378 1506960000 2017.10.02 16:00 1.08654000 1.08749000 1.08538000 1.08757000 1.08760934 0.00163456 32201 1506974400 2017.10.02 20:00 1.08747000 1.08745000 1.08700000 1.08797000 1.08759417 0.00146722 13595 1506988800 2017.10.03 00:00 1.08743000 1.08847000 1.08742000 1.08923000 1.08767758 0.00151915 9892 1507003200 2017.10.03 04:00 1.08845000 1.08875000 1.08754000 1.08924000 1.08777971 0.00152799 21801 1507017600 2017.10.03 08:00 1.08876000 1.08915000 1.08834000 1.08995000 1.08791022 0.00156470 28470 1507032000 2017.10.03 12:00 1.08915000 1.08938000 1.08829000 1.08991000 1.08805020 0.00167324 17647 1507046400 2017.10.03 16:00 1.08940000 1.09426000 1.08927000 1.09457000 1.08864161 0.00241959 28850 1507060800 2017.10.03 20:00 1.09425000 1.09436000 1.09375000 1.09493000 1.08918622 0.00293800 12133 1507075200 2017.10.04 00:00 1.09397000 1.09295000 1.09283000 1.09574000 1.08954467 0.00309700 16789 1507089600 2017.10.04 04:00 1.09294000 1.09529000 1.09195000 1.09537000 1.09009185 0.00343994 19396 1507104000 2017.10.04 08:00 1.09528000 1.09584000 1.09424000 1.09584000 1.09063929 0.00380133 20906 1507118400 2017.10.04 12:00 1.09586000 1.09480000 1.09387000 1.09634000 1.09103555 0.00397151 17514 1507132800 2017.10.04 16:00 1.09479000 1.09662000 1.09405000 1.09752000 1.09156740 0.00423744 33968 1507147200 2017.10.04 20:00 1.09661000 1.09686000 1.09624000 1.09727000 1.09207146 0.00415954 11362 1507161600 2017.10.05 00:00 1.09662000 1.09433000 1.09426000 1.09934000 1.09228656 0.00398042 15542 1507176000 2017.10.05 04:00 1.09437000 1.09395000 1.09329000 1.09487000 1.09244498 0.00379274 11075 1507190400 2017.10.05 08:00 1.09397000 1.09372000 1.09279000 1.09434000 1.09256641 0.00368416 20979 1507204800 2017.10.05 12:00 1.09369000 1.09337000 1.09225000 1.09408000 1.09264294 0.00349969 20850 1507219200 2017.10.05 16:00 1.09335000 1.09557000 1.09299000 1.09600000 1.09292171 0.00335971 29421 1507233600 2017.10.05 20:00 1.09558000 1.09504000 1.09455000 1.09581000 1.09312345 0.00308743 12391 1507248000 2017.10.06 00:00 1.09461000 1.09622000 1.09446000 1.09656000 1.09341836 0.00289767 11037 1507262400 2017.10.06 04:00 1.09618000 1.09284000 1.09102000 1.09689000 1.09336328 0.00257952 17288 1507276800 2017.10.06 08:00 1.09285000 1.09533000 1.09237000 1.09533000 1.09355059 0.00233931 20409 1507291200 2017.10.06 12:00 1.09533000 1.09629000 1.09496000 1.09726000 1.09381148 0.00208995 29646 1507305600 2017.10.06 16:00 1.09629000 1.09574000 1.09405000 1.09669000 1.09399515 0.00178815 43787 1507320000 2017.10.06 20:00 1.09574000 1.09623000 1.09559000 1.09671000 1.09420799 0.00141707 10634 1507507200 2017.10.09 00:00 1.09981000 1.09970000 1.09891000 1.10135000 1.09473104 0.00164225 11009 1507521600 2017.10.09 04:00 1.09969000 1.09736000 1.09718000 1.10038000 1.09498142 0.00166197 12210 1507536000 2017.10.09 08:00 1.09736000 1.09646000 1.09565000 1.09795000 1.09512224 0.00158648 12279 1507550400 2017.10.09 12:00 1.09646000 1.09620000 1.09458000 1.09646000 1.09522488 0.00157519 12971 1507564800 2017.10.09 16:00 1.09614000 1.09829000 1.09575000 1.09831000 1.09551680 0.00164712 15851 1507579200 2017.10.09 20:00 1.09829000 1.09750000 1.09714000 1.09835000 1.09570567 0.00166796 8898 1507593600 2017.10.10 00:00 1.09699000 1.09892000 1.09699000 1.09943000 1.09601180 0.00178124 9314 1507608000 2017.10.10 04:00 1.09891000 1.10075000 1.09851000 1.10087000 1.09646306 0.00207406 19932 1507622400 2017.10.10 08:00 1.10075000 1.10051000 1.09988000 1.10224000 1.09684848 0.00223911 21383 1507636800 2017.10.10 12:00 1.10049000 1.10129000 1.09993000 1.10160000 1.09727148 0.00239658 22371 1507651200 2017.10.10 16:00 1.10131000 1.10068000 1.09979000 1.10214000 1.09759610 0.00241582 27741 1507665600 2017.10.10 20:00 1.10065000 1.09979000 1.09960000 1.10149000 1.09780505 0.00229191 13879 1507680000 2017.10.11 00:00 1.09972000 1.09944000 1.09910000 1.10117000 1.09796076 0.00227698 13711 1507694400 2017.10.11 04:00 1.09943000 1.09941000 1.09831000 1.10037000 1.09809878 0.00221039 17200 1507708800 2017.10.11 08:00 1.09941000 1.10118000 1.09916000 1.10225000 1.09839223 0.00228328 19418 1507723200 2017.10.11 12:00 1.10119000 1.10041000 1.10018000 1.10238000 1.09858440 0.00196027 17589 1507737600 2017.10.11 16:00 1.10040000 1.09896000 1.09872000 1.10075000 1.09862017 0.00181912 21856 1507752000 2017.10.11 20:00 1.09897000 1.09911000 1.09785000 1.09996000 1.09866682 0.00173957 17623 1507766400 2017.10.12 00:00 1.09918000 1.10004000 1.09825000 1.10021000 1.09879760 0.00161024 15904 1507780800 2017.10.12 04:00 1.10004000 1.09970000 1.09865000 1.10123000 1.09888354 0.00149250 18006 1507795200 2017.10.12 08:00 1.09970000 1.09903000 1.09844000 1.10049000 1.09889749 0.00147825 19756 1507809600 2017.10.12 12:00 1.09903000 1.09888000 1.09816000 1.09988000 1.09889582 0.00143823 19563 1507824000 2017.10.12 16:00 1.09887000 1.09740000 1.09698000 1.09967000 1.09875336 0.00142842 24830 1507838400 2017.10.12 20:00 1.09739000 1.09665000 1.09587000 1.09748000 1.09855304 0.00149452 12122 1507852800 2017.10.13 00:00 1.09664000 1.09835000 1.09594000 1.09847000 1.09853371 0.00150510 9154 1507867200 2017.10.13 04:00 1.09835000 1.09777000 1.09710000 1.09934000 1.09846097 0.00154089 18059 1507881600 2017.10.13 08:00 1.09777000 1.09712000 1.09657000 1.09844000 1.09833326 0.00164022 22722 1507896000 2017.10.13 12:00 1.09712000 1.09830000 1.09585000 1.09850000 1.09833009 0.00155044 24323 1507910400 2017.10.13 16:00 1.09829000 1.09635000 1.09572000 1.09904000 1.09814151 0.00162723 33320 1507924800 2017.10.13 20:00 1.09637000 1.09922000 1.09591000 1.09990000 1.09824423 0.00143781 11083 1508112000 2017.10.16 00:00 1.09793000 1.09734000 1.09702000 1.09996000 1.09815811 0.00137888 9052 1508126400 2017.10.16 04:00 1.09733000 1.09742000 1.09634000 1.09856000 1.09808781 0.00136493 14721 1508140800 2017.10.16 08:00 1.09743000 1.09647000 1.09640000 1.09830000 1.09793374 0.00142812 19098 1508155200 2017.10.16 12:00 1.09645000 1.09428000 1.09351000 1.09655000 1.09758576 0.00170404 16736 1508169600 2017.10.16 16:00 1.09424000 1.09449000 1.09395000 1.09562000 1.09729093 0.00172867 23888 1508184000 2017.10.16 20:00 1.09449000 1.09460000 1.09421000 1.09541000 1.09703465 0.00175348 13655 1508198400 2017.10.17 00:00 1.09450000 1.09073000 1.08854000 1.09480000 1.09643421 0.00232182 18936 1508212800 2017.10.17 04:00 1.09074000 1.09537000 1.09070000 1.09573000 1.09633285 0.00228242 17861 1508227200 2017.10.17 08:00 1.09537000 1.09392000 1.09364000 1.09583000 1.09610306 0.00224074 22363 1508241600 2017.10.17 12:00 1.09392000 1.09346000 1.09162000 1.09440000 1.09585134 0.00221693 24084 1508256000 2017.10.17 16:00 1.09344000 1.09376000 1.09267000 1.09434000 1.09565216 0.00218280 26362 1508270400 2017.10.17 20:00 1.09378000 1.09403000 1.09375000 1.09479000 1.09549767 0.00211203 10617 1508284800 2017.10.18 00:00 1.09383000 1.09464000 1.09309000 1.09469000 1.09541599 0.00208769 7245 1508299200 2017.10.18 04:00 1.09464000 1.09712000 1.09448000 1.09714000 1.09557827 0.00208558 13137 1508313600 2017.10.18 08:00 1.09712000 1.09800000 1.09599000 1.09921000 1.09580892 0.00206078 24038 1508328000 2017.10.18 12:00 1.09800000 1.09784000 1.09727000 1.09871000 1.09600235 0.00208121 20010 1508342400 2017.10.18 16:00 1.09784000 1.09746000 1.09682000 1.09865000 1.09614118 0.00211361 26001 1508356800 2017.10.18 20:00 1.09746000 1.09677000 1.09652000 1.09851000 1.09620106 0.00207723 9438 1508371200 2017.10.19 00:00 1.09658000 1.09832000 1.09509000 1.09862000 1.09640287 0.00218087 13587 1508385600 2017.10.19 04:00 1.09831000 1.10683000 1.09795000 1.10814000 1.09739593 0.00336139 29435 1508400000 2017.10.19 08:00 1.10681000 1.11789000 1.10429000 1.11808000 1.09934774 0.00608199 42701 1508414400 2017.10.19 12:00 1.11788000 1.12026000 1.11668000 1.12168000 1.10133939 0.00817088 26529 1508428800 2017.10.19 16:00 1.12028000 1.12142000 1.11945000 1.12247000 1.10325183 0.00980839 26625 1508443200 2017.10.19 20:00 1.12139000 1.12091000 1.12022000 1.12210000 1.10493356 0.01088757 13012 1508457600 2017.10.20 00:00 1.11983000 1.12397000 1.11941000 1.12500000 1.10674655 0.01199190 15660 1508472000 2017.10.20 04:00 1.12396000 1.12258000 1.12122000 1.12542000 1.10825450 0.01265830 31285 1508486400 2017.10.20 08:00 1.12258000 1.12299000 1.12160000 1.12405000 1.10965788 0.01287555 24751 1508500800 2017.10.20 12:00 1.12298000 1.12148000 1.12140000 1.12486000 1.11078380 0.01305866 19422 1508515200 2017.10.20 16:00 1.12148000 1.12243000 1.12137000 1.12373000 1.11189296 0.01304825 30275 1508529600 2017.10.20 20:00 1.12243000 1.12177000 1.12149000 1.12311000 1.11283363 0.01278627 14082 1508716800 2017.10.23 00:00 1.12458000 1.12449000 1.12406000 1.12576000 1.11394376 0.01254043 13819 1508731200 2017.10.23 04:00 1.12450000 1.12264000 1.12234000 1.12468000 1.11477197 0.01201286 15120 1508745600 2017.10.23 08:00 1.12263000 1.12194000 1.11997000 1.12315000 1.11545464 0.01132830 20200 1508760000 2017.10.23 12:00 1.12194000 1.12001000 1.11999000 1.12246000 1.11588849 0.01063685 17691 1508774400 2017.10.23 16:00 1.12001000 1.12038000 1.11887000 1.12142000 1.11631625 0.00990642 23236 1508788800 2017.10.23 20:00 1.12038000 1.12067000 1.12011000 1.12104000 1.11673089 0.00902249 11848 1508803200 2017.10.24 00:00 1.11931000 1.11858000 1.11823000 1.12046000 1.11690700 0.00790445 10313 1508817600 2017.10.24 04:00 1.11857000 1.12684000 1.11664000 1.12747000 1.11785300 0.00652090 24254 1508832000 2017.10.24 08:00 1.12684000 1.12195000 1.12193000 1.12743000 1.11824319 0.00468826 24722 1508846400 2017.10.24 12:00 1.12195000 1.12527000 1.12072000 1.12584000 1.11891241 0.00366845 19953 1508860800 2017.10.24 16:00 1.12527000 1.12788000 1.12494000 1.12831000 1.11976647 0.00348698 28119 1508875200 2017.10.24 20:00 1.12789000 1.12615000 1.12613000 1.12906000 1.12037442 0.00331146 20569 1508889600 2017.10.25 00:00 1.12404000 1.12156000 1.12143000 1.12693000 1.12048733 0.00323472 17891 1508904000 2017.10.25 04:00 1.12156000 1.11914000 1.11879000 1.12178000 1.12035902 0.00333364 22194 1508918400 2017.10.25 08:00 1.11912000 1.11937000 1.11808000 1.11985000 1.12026482 0.00330221 23315 1508932800 2017.10.25 12:00 1.11939000 1.12168000 1.11852000 1.12212000 1.12039960 0.00319215 25377 1508947200 2017.10.25 16:00 1.12168000 1.11987000 1.11925000 1.12202000 1.12034916 0.00317065 42268 1508961600 2017.10.25 20:00 1.11988000 1.11836000 1.11771000 1.12067000 1.12015972 0.00329649 13754 1508976000 2017.10.26 00:00 1.11783000 1.12050000 1.11749000 1.12084000 1.12019213 0.00324034 14193 1508990400 2017.10.26 04:00 1.12050000 1.11813000 1.11801000 1.12094000 1.11999573 0.00335358 16060 1509004800 2017.10.26 08:00 1.11813000 1.11941000 1.11696000 1.12081000 1.11993995 0.00322901 27218 1509019200 2017.10.26 12:00 1.11941000 1.12263000 1.11927000 1.12384000 1.12019615 0.00311157 24381 1509033600 2017.10.26 16:00 1.12261000 1.12140000 1.12067000 1.12338000 1.12031080 0.00305270 31800 1509048000 2017.10.26 20:00 1.12140000 1.11946000 1.11881000 1.12159000 1.12022977 0.00308929 19186 1509062400 2017.10.27 00:00 1.11917000 1.11938000 1.11860000 1.12087000 1.12014884 0.00312674 14891 1509076800 2017.10.27 04:00 1.11938000 1.11683000 1.11533000 1.12028000 1.11983276 0.00333022 23788 1509091200 2017.10.27 08:00 1.11683000 1.11632000 1.11591000 1.11887000 1.11949821 0.00354867 22917 1509105600 2017.10.27 12:00 1.11634000 1.11809000 1.11507000 1.11824000 1.11936410 0.00321390 22761 1509120000 2017.10.27 16:00 1.11810000 1.11584000 1.11412000 1.11810000 1.11902847 0.00337628 41650 1509134400 2017.10.27 20:00 1.11584000 1.11690000 1.11520000 1.11731000 1.11882576 0.00317657 13067 1509321600 2017.10.30 00:00 1.11507000 1.11892000 1.11375000 1.11939000 1.11883473 0.00244543 10991 1509336000 2017.10.30 04:00 1.11886000 1.12153000 1.11862000 1.12295000 1.11909142 0.00187408 15998 1509350400 2017.10.30 08:00 1.12153000 1.12037000 1.11906000 1.12231000 1.11921319 0.00180998 14369 1509364800 2017.10.30 12:00 1.12037000 1.11893000 1.11855000 1.12037000 1.11918622 0.00181096 12882 1509379200 2017.10.30 16:00 1.11893000 1.11722000 1.11653000 1.11912000 1.11899896 0.00186270 29380 1509393600 2017.10.30 20:00 1.11723000 1.11780000 1.11697000 1.11826000 1.11888478 0.00178082 12030 1509408000 2017.10.31 00:00 1.11785000 1.11994000 1.11736000 1.12123000 1.11898527 0.00178491 14371 1509422400 2017.10.31 04:00 1.11994000 1.12010000 1.11975000 1.12202000 1.11909144 0.00179995 15579 1509436800 2017.10.31 08:00 1.12009000 1.12076000 1.11923000 1.12230000 1.11925035 0.00182613 21557 1509451200 2017.10.31 12:00 1.12075000 1.11752000 1.11743000 1.12145000 1.11908555 0.00183184 19448 1509465600 2017.10.31 16:00 1.11752000 1.12026000 1.11726000 1.12046000 1.11919741 0.00185708 26673 1509480000 2017.10.31 20:00 1.12025000 1.11798000 1.11790000 1.12026000 1.11908146 0.00168813 15016 1509494400 2017.11.01 00:00 1.11794000 1.11145000 1.10766000 1.11901000 1.11835466 0.00220368 23728 1509508800 2017.11.01 04:00 1.11145000 1.10838000 1.10821000 1.11227000 1.11740469 0.00307861 19937 1509523200 2017.11.01 08:00 1.10838000 1.10997000 1.10817000 1.11078000 1.11669662 0.00351234 20778 1509537600 2017.11.01 12:00 1.10998000 1.11302000 1.10961000 1.11366000 1.11634647 0.00365953 19850 1509552000 2017.11.01 16:00 1.11302000 1.11280000 1.11266000 1.11501000 1.11600871 0.00380809 29236 1509566400 2017.11.01 20:00 1.11280000 1.11442000 1.11182000 1.11490000 1.11585740 0.00382687 20955 1509580800 2017.11.02 00:00 1.11445000 1.11249000 1.11230000 1.11491000 1.11553670 0.00396878 18635 1509595200 2017.11.02 04:00 1.11249000 1.11316000 1.11184000 1.11588000 1.11531035 0.00404483 22094 1509609600 2017.11.02 08:00 1.11317000 1.11482000 1.11288000 1.11583000 1.11526365 0.00397510 18823 1509624000 2017.11.02 12:00 1.11482000 1.11576000 1.11390000 1.11707000 1.11531092 0.00371436 21557 1509638400 2017.11.02 16:00 1.11575000 1.11562000 1.11413000 1.11613000 1.11534036 0.00353613 33962 1509652800 2017.11.02 20:00 1.11560000 1.11573000 1.11499000 1.11661000 1.11537746 0.00344383 11848 1509667200 2017.11.03 00:00 1.11555000 1.11124000 1.11089000 1.11637000 1.11498342 0.00353989 10330 1509681600 2017.11.03 04:00 1.11124000 1.10963000 1.10919000 1.11185000 1.11447357 0.00368668 9975 1509696000 2017.11.03 08:00 1.10963000 1.10902000 1.10482000 1.11000000 1.11395418 0.00368469 14473 1509710400 2017.11.03 12:00 1.10900000 1.10696000 1.10641000 1.10947000 1.11328807 0.00374685 22791 1509724800 2017.11.03 16:00 1.10697000 1.10702000 1.10565000 1.10777000 1.11269111 0.00361388 30219 1509739200 2017.11.03 20:00 1.10703000 1.10746000 1.10642000 1.10777000 1.11219291 0.00363046 7131 1509926400 2017.11.06 00:00 1.10630000 1.10732000 1.10574000 1.10815000 1.11172882 0.00329895 14284 1509940800 2017.11.06 04:00 1.10732000 1.11062000 1.10732000 1.11143000 1.11162322 0.00298675 12928 1509955200 2017.11.06 08:00 1.11064000 1.11129000 1.10942000 1.11266000 1.11159149 0.00298455 16739 1509969600 2017.11.06 12:00 1.11129000 1.10960000 1.10920000 1.11205000 1.11140182 0.00292447 12430 1509984000 2017.11.06 16:00 1.10960000 1.10926000 1.10822000 1.11163000 1.11119784 0.00295038 20341 1509998400 2017.11.06 20:00 1.10926000 1.10725000 1.10531000 1.10974000 1.11082185 0.00306037 11357 1510012800 2017.11.07 00:00 1.10730000 1.10764000 1.10616000 1.10834000 1.11051882 0.00312480 11743 1510027200 2017.11.07 04:00 1.10765000 1.10813000 1.10654000 1.10961000 1.11029131 0.00305490 16018 1510041600 2017.11.07 08:00 1.10813000 1.10608000 1.10581000 1.10908000 1.10989024 0.00317008 19306 1510056000 2017.11.07 12:00 1.10608000 1.10763000 1.10547000 1.10815000 1.10967497 0.00313410 14943 1510070400 2017.11.07 16:00 1.10762000 1.10735000 1.10645000 1.10849000 1.10945355 0.00295877 25109 1510084800 2017.11.07 20:00 1.10734000 1.10736000 1.10665000 1.10756000 1.10925416 0.00262447 9129 1510099200 2017.11.08 00:00 1.10733000 1.10691000 1.10653000 1.10842000 1.10903091 0.00221983 12298 1510113600 2017.11.08 04:00 1.10690000 1.10685000 1.10662000 1.10878000 1.10882320 0.00162248 13047 1510128000 2017.11.08 08:00 1.10685000 1.10917000 1.10664000 1.10969000 1.10885623 0.00154708 18866 1510142400 2017.11.08 12:00 1.10917000 1.10819000 1.10715000 1.10946000 1.10879278 0.00151266 16967 1510156800 2017.11.08 16:00 1.10818000 1.10927000 1.10727000 1.10964000 1.10883823 0.00153782 19677 1510171200 2017.11.08 20:00 1.10926000 1.10179000 1.10122000 1.10960000 1.10816697 0.00193439 13201 1510185600 2017.11.09 00:00 1.10141000 1.10438000 1.10114000 1.10468000 1.10780631 0.00204210 14919 1510200000 2017.11.09 04:00 1.10436000 1.10368000 1.10277000 1.10494000 1.10741333 0.00221814 22910 1510214400 2017.11.09 08:00 1.10366000 1.10232000 1.10190000 1.10435000 1.10692825 0.00250649 22476 1510228800 2017.11.09 12:00 1.10232000 1.10311000 1.10155000 1.10455000 1.10656460 0.00253274 20891 1510243200 2017.11.09 16:00 1.10313000 1.10305000 1.10174000 1.10396000 1.10622988 0.00243965 29197 1510257600 2017.11.09 20:00 1.10305000 1.10558000 1.10274000 1.10708000 1.10616799 0.00232626 12163 1510272000 2017.11.10 00:00 1.10503000 1.10682000 1.10414000 1.10773000 1.10623008 0.00222790 16664 1510286400 2017.11.10 04:00 1.10683000 1.10692000 1.10655000 1.10949000 1.10629579 0.00222603 12301 1510300800 2017.11.10 08:00 1.10689000 1.10485000 1.10454000 1.10796000 1.10615810 0.00221341 21456 1510315200 2017.11.10 12:00 1.10484000 1.10364000 1.10348000 1.10562000 1.10591828 0.00220961 16955 1510329600 2017.11.10 16:00 1.10367000 1.10582000 1.10348000 1.10583000 1.10590892 0.00220866 21803 1510344000 2017.11.10 20:00 1.10579000 1.10493000 1.10491000 1.10647000 1.10581569 0.00217462 5667 1510531200 2017.11.13 00:00 1.10379000 1.10528000 1.10365000 1.10580000 1.10576467 0.00214374 15642 1510545600 2017.11.13 04:00 1.10528000 1.10544000 1.10473000 1.10718000 1.10573375 0.00210999 10802 1510560000 2017.11.13 08:00 1.10542000 1.10665000 1.10466000 1.10670000 1.10582101 0.00211966 18790 1510574400 2017.11.13 12:00 1.10667000 1.10592000 1.10559000 1.10757000 1.10583044 0.00210942 12380 1510588800 2017.11.13 16:00 1.10590000 1.10489000 1.10453000 1.10689000 1.10574087 0.00195402 16394 1510603200 2017.11.13 20:00 1.10489000 1.10439000 1.10419000 1.10547000 1.10561222 0.00184908 7847 1510617600 2017.11.14 00:00 1.10403000 1.10820000 1.10352000 1.10939000 1.10585867 0.00187220 17808 1510632000 2017.11.14 04:00 1.10822000 1.11181000 1.10790000 1.11324000 1.10642547 0.00230384 16413 1510646400 2017.11.14 08:00 1.11181000 1.11143000 1.11060000 1.11398000 1.10690209 0.00268973 23735 1510660800 2017.11.14 12:00 1.11141000 1.11146000 1.11009000 1.11322000 1.10733618 0.00293546 22624 1510675200 2017.11.14 16:00 1.11142000 1.10821000 1.10747000 1.11146000 1.10741940 0.00274890 23318 1510689600 2017.11.14 20:00 1.10821000 1.10984000 1.10771000 1.11007000 1.10764993 0.00269808 8119 1510704000 2017.11.15 00:00 1.10949000 1.10188000 1.10179000 1.11041000 1.10710041 0.00267246 21502 1510718400 2017.11.15 04:00 1.10187000 1.10418000 1.10098000 1.10441000 1.10682228 0.00269583 15296 1510732800 2017.11.15 08:00 1.10418000 1.10096000 1.10090000 1.10492000 1.10626397 0.00295861 26791 1510747200 2017.11.15 12:00 1.10097000 1.10113000 1.09886000 1.10165000 1.10577502 0.00317414 25202 1510761600 2017.11.15 16:00 1.10108000 1.10292000 1.10070000 1.10321000 1.10550311 0.00325707 28849 1510776000 2017.11.15 20:00 1.10295000 1.10325000 1.10267000 1.10447000 1.10528853 0.00330421 11022 1510790400 2017.11.16 00:00 1.10315000 1.10747000 1.10171000 1.10840000 1.10549629 0.00329912 15847 1510804800 2017.11.16 04:00 1.10747000 1.10706000 1.10625000 1.10932000 1.10564521 0.00329048 12080 1510819200 2017.11.16 08:00 1.10705000 1.10834000 1.10637000 1.10870000 1.10590186 0.00330577 22915 1510833600 2017.11.16 12:00 1.10836000 1.10853000 1.10795000 1.10978000 1.10615216 0.00332612 17339 1510848000 2017.11.16 16:00 1.10851000 1.10784000 1.10595000 1.10891000 1.10631291 0.00333343 24000 1510862400 2017.11.16 20:00 1.10780000 1.10781000 1.10654000 1.10851000 1.10645549 0.00334070 8703 1510876800 2017.11.17 00:00 1.10743000 1.10500000 1.10433000 1.10827000 1.10631687 0.00334648 14700 1510891200 2017.11.17 04:00 1.10500000 1.10681000 1.10440000 1.10771000 1.10636383 0.00331527 20357 1510905600 2017.11.17 08:00 1.10681000 1.11141000 1.10574000 1.11299000 1.10684442 0.00344136 29747 1510920000 2017.11.17 12:00 1.11141000 1.11085000 1.11048000 1.11300000 1.10722590 0.00340254 15664 1510934400 2017.11.17 16:00 1.11086000 1.11028000 1.10922000 1.11101000 1.10751677 0.00339333 22911 1510948800 2017.11.17 20:00 1.11030000 1.10992000 1.10960000 1.11095000 1.10774565 0.00338517 8190 1511136000 2017.11.20 00:00 1.11099000 1.10997000 1.10916000 1.11167000 1.10795749 0.00348614 20176 1511150400 2017.11.20 04:00 1.10997000 1.10753000 1.10700000 1.11051000 1.10791678 0.00344687 13513 1511164800 2017.11.20 08:00 1.10753000 1.10726000 1.10638000 1.10940000 1.10785423 0.00315599 23588 1511179200 2017.11.20 12:00 1.10727000 1.10692000 1.10573000 1.10826000 1.10776525 0.00303250 15125 1511193600 2017.11.20 16:00 1.10691000 1.10873000 1.10648000 1.10942000 1.10785713 0.00264445 20279 1511208000 2017.11.20 20:00 1.10873000 1.10855000 1.10813000 1.10891000 1.10792312 0.00218251 8623 1511222400 2017.11.21 00:00 1.10835000 1.10869000 1.10659000 1.10956000 1.10799616 0.00187592 16631 1511236800 2017.11.21 04:00 1.10870000 1.10858000 1.10766000 1.10946000 1.10805176 0.00153964 9176 1511251200 2017.11.21 08:00 1.10857000 1.11034000 1.10772000 1.11113000 1.10826969 0.00156791 25520 1511265600 2017.11.21 12:00 1.11034000 1.11043000 1.11013000 1.11160000 1.10847543 0.00157737 21371 1511280000 2017.11.21 16:00 1.11038000 1.10977000 1.10893000 1.11047000 1.10859873 0.00158612 24775 1511294400 2017.11.21 20:00 1.10977000 1.10952000 1.10871000 1.10986000 1.10868647 0.00159013 8872 1511308800 2017.11.22 00:00 1.10871000 1.10749000 1.10700000 1.10994000 1.10857252 0.00161292 16904 1511323200 2017.11.22 04:00 1.10748000 1.10815000 1.10706000 1.10856000 1.10853228 0.00161311 12720 1511337600 2017.11.22 08:00 1.10815000 1.10678000 1.10650000 1.10828000 1.10836539 0.00151064 18622 1511352000 2017.11.22 12:00 1.10679000 1.10782000 1.10671000 1.10858000 1.10831345 0.00149644 18243 1511366400 2017.11.22 16:00 1.10783000 1.10677000 1.10611000 1.10850000 1.10816646 0.00142106 23193 1511380800 2017.11.22 20:00 1.10677000 1.10670000 1.10542000 1.10818000 1.10802679 0.00137198 17245 1511395200 2017.11.23 00:00 1.10605000 1.10792000 1.10605000 1.10840000 1.10801662 0.00127929 12627 1511409600 2017.11.23 04:00 1.10793000 1.10742000 1.10627000 1.10795000 1.10795980 0.00122675 12446 1511424000 2017.11.23 08:00 1.10743000 1.10614000 1.10520000 1.10776000 1.10778649 0.00124040 18131 1511438400 2017.11.23 12:00 1.10612000 1.10656000 1.10527000 1.10764000 1.10766968 0.00129628 14046 1511452800 2017.11.23 16:00 1.10655000 1.10681000 1.10572000 1.10780000 1.10758780 0.00133058 8370 1511467200 2017.11.23 20:00 1.10681000 1.10633000 1.10589000 1.10780000 1.10746801 0.00139081 7908 1511481600 2017.11.24 00:00 1.10627000 1.10631000 1.10614000 1.10781000 1.10735773 0.00142094 9944 1511496000 2017.11.24 04:00 1.10630000 1.10863000 1.10613000 1.10877000 1.10747890 0.00138650 9989 1511510400 2017.11.24 08:00 1.10862000 1.10753000 1.10695000 1.10896000 1.10748376 0.00135870 19982 1511524800 2017.11.24 12:00 1.10752000 1.10740000 1.10672000 1.10848000 1.10747579 0.00133810 16652 1511539200 2017.11.24 16:00 1.10740000 1.10669000 1.10560000 1.10747000 1.10740095 0.00119548 16459 1511553600 2017.11.24 20:00 1.10670000 1.10588000 1.10573000 1.10801000 1.10725610 0.00104250 12594 1511740800 2017.11.27 00:00 1.10513000 1.10784000 1.10501000 1.10812000 1.10731171 0.00089071 10045 1511755200 2017.11.27 04:00 1.10786000 1.10812000 1.10757000 1.10860000 1.10738869 0.00078153 8482 1511769600 2017.11.27 08:00 1.10812000 1.10716000 1.10636000 1.10879000 1.10736691 0.00077645 20898 1511784000 2017.11.27 12:00 1.10716000 1.10325000 1.10310000 1.10760000 1.10697482 0.00109982 17879 1511798400 2017.11.27 16:00 1.10327000 1.10105000 1.09993000 1.10365000 1.10641055 0.00169614 23950 1511812800 2017.11.27 20:00 1.10106000 1.09982000 1.09968000 1.10181000 1.10578288 0.00225826 7621 1511827200 2017.11.28 00:00 1.09964000 1.09818000 1.09786000 1.10023000 1.10505880 0.00291058 11142 1511841600 2017.11.28 04:00 1.09818000 1.09646000 1.09643000 1.09866000 1.10423986 0.00361366 12634 1511856000 2017.11.28 08:00 1.09644000 1.09688000 1.09615000 1.09881000 1.10353892 0.00403216 22190 1511870400 2017.11.28 12:00 1.09689000 1.09674000 1.09636000 1.09868000 1.10289141 0.00436779 15995 1511884800 2017.11.28 16:00 1.09671000 1.09949000 1.09612000 1.09957000 1.10256746 0.00445630 26984 1511899200 2017.11.28 20:00 1.09949000 1.10099000 1.09645000 1.10145000 1.10241723 0.00441727 16918 1511913600 2017.11.29 00:00 1.10006000 1.10165000 1.10006000 1.10351000 1.10234416 0.00432598 12034 1511928000 2017.11.29 04:00 1.10165000 1.10030000 1.09970000 1.10227000 1.10214948 0.00429292 13551 1511942400 2017.11.29 08:00 1.10035000 1.09544000 1.09481000 1.10086000 1.10151048 0.00454300 19290 1511956800 2017.11.29 12:00 1.09541000 1.09721000 1.09510000 1.09755000 1.10110091 0.00441806 23895 1511971200 2017.11.29 16:00 1.09720000 1.09884000 1.09702000 1.09951000 1.10088559 0.00423241 29945 1511985600 2017.11.29 20:00 1.09895000 1.10012000 1.09876000 1.10060000 1.10081267 0.00398222 11167 1512000000 2017.11.30 00:00 1.09951000 1.10745000 1.09874000 1.10802000 1.10144480 0.00403918 19825 1512014400 2017.11.30 04:00 1.10744000 1.10871000 1.10720000 1.10941000 1.10213672 0.00432094 15588 1512028800 2017.11.30 08:00 1.10867000 1.10607000 1.10601000 1.10879000 1.10251132 0.00432000 20836 1512043200 2017.11.30 12:00 1.10604000 1.10501000 1.10483000 1.10738000 1.10274929 0.00426124 18986 1512057600 2017.11.30 16:00 1.10496000 1.10538000 1.10406000 1.10690000 1.10299983 0.00430056 35132 1512072000 2017.11.30 20:00 1.10535000 1.10728000 1.10531000 1.10730000 1.10340747 0.00459120 14684 1512086400 2017.12.01 00:00 1.10709000 1.10746000 1.10577000 1.10839000 1.10379342 0.00482326 15010 1512100800 2017.12.01 04:00 1.10746000 1.10786000 1.10649000 1.10877000 1.10418072 0.00499364 15664 1512115200 2017.12.01 08:00 1.10785000 1.10769000 1.10737000 1.10928000 1.10451493 0.00500861 25177 1512129600 2017.12.01 12:00 1.10770000 1.10566000 1.10454000 1.10772000 1.10462399 0.00472134 22543 1512144000 2017.12.01 16:00 1.10565000 1.10464000 1.10453000 1.10715000 1.10462551 0.00439283 47909 1512158400 2017.12.01 20:00 1.10462000 1.10386000 1.10352000 1.10584000 1.10455261 0.00400830 10905 1512345600 2017.12.04 00:00 1.10608000 1.10696000 1.10525000 1.10758000 1.10478188 0.00392598 12960 1512360000 2017.12.04 04:00 1.10696000 1.10949000 1.10691000 1.10950000 1.10523027 0.00404814 10007 1512374400 2017.12.04 08:00 1.10951000 1.10788000 1.10710000 1.10966000 1.10548263 0.00405541 16206 1512388800 2017.12.04 12:00 1.10786000 1.10846000 1.10699000 1.10896000 1.10576619 0.00398234 15071 1512403200 2017.12.04 16:00 1.10846000 1.10959000 1.10827000 1.11046000 1.10613036 0.00337349 23420 1512417600 2017.12.04 20:00 1.10949000 1.10782000 1.10743000 1.11000000 1.10629128 0.00274082 10459 1512432000 2017.12.05 00:00 1.10706000 1.10698000 1.10486000 1.10991000 1.10635687 0.00216979 14659 1512446400 2017.12.05 04:00 1.10696000 1.10950000 1.10664000 1.11010000 1.10665622 0.00168800 15404 1512460800 2017.12.05 08:00 1.10946000 1.10887000 1.10809000 1.11136000 1.10686705 0.00168920 14633 1512475200 2017.12.05 12:00 1.10887000 1.10764000 1.10752000 1.10987000 1.10694067 0.00163374 13171 1512489600 2017.12.05 16:00 1.10765000 1.10577000 1.10507000 1.10836000 1.10682918 0.00166365 28388 1512504000 2017.12.05 20:00 1.10577000 1.10624000 1.10498000 1.10672000 1.10677306 0.00163407 10987 1512518400 2017.12.06 00:00 1.10598000 1.10164000 1.10045000 1.10894000 1.10628420 0.00210107 13472 1512532800 2017.12.06 04:00 1.10162000 1.09779000 1.09768000 1.10162000 1.10547523 0.00302021 13504 1512547200 2017.12.06 08:00 1.09779000 1.10059000 1.09654000 1.10107000 1.10500997 0.00332448 17427 1512561600 2017.12.06 12:00 1.10060000 1.09976000 1.09975000 1.10248000 1.10450997 0.00362017 15033 1512576000 2017.12.06 16:00 1.09976000 1.10038000 1.09891000 1.10068000 1.10411664 0.00379045 22268 1512590400 2017.12.06 20:00 1.10038000 1.09902000 1.09900000 1.10055000 1.10363125 0.00409636 8301 1512604800 2017.12.07 00:00 1.09820000 1.09780000 1.09575000 1.10037000 1.10307589 0.00447641 11673 1512619200 2017.12.07 04:00 1.09780000 1.10094000 1.09725000 1.10159000 1.10287247 0.00457382 11034 1512633600 2017.12.07 08:00 1.10096000 1.10067000 1.09957000 1.10164000 1.10266271 0.00458118 11837 1512648000 2017.12.07 12:00 1.10068000 1.09928000 1.09901000 1.10147000 1.10234055 0.00448167 13959 1512662400 2017.12.07 16:00 1.09928000 1.09919000 1.09860000 1.09994000 1.10204050 0.00444647 18699 1512676800 2017.12.07 20:00 1.09919000 1.09974000 1.09876000 1.10028000 1.10182140 0.00429259 11622 1512691200 2017.12.08 00:00 1.09896000 1.09954000 1.09888000 1.10042000 1.10160413 0.00399911 6656 1512705600 2017.12.08 04:00 1.09955000 1.09890000 1.09836000 1.09985000 1.10134659 0.00383445 8505 1512720000 2017.12.08 08:00 1.09891000 1.09831000 1.09690000 1.09899000 1.10105739 0.00371417 12094 1512734400 2017.12.08 12:00 1.09830000 1.09710000 1.09555000 1.09880000 1.10068050 0.00332892 15632 1512748800 2017.12.08 16:00 1.09710000 1.09620000 1.09513000 1.09718000 1.10025378 0.00293441 24414 1512763200 2017.12.08 20:00 1.09623000 1.09790000 1.09609000 1.09828000 1.10002961 0.00245435 5662 1512950400 2017.12.11 00:00 1.09649000 1.09650000 1.09462000 1.09852000 1.09969346 0.00216141 9867 1512964800 2017.12.11 04:00 1.09650000 1.08979000 1.08896000 1.09672000 1.09875027 0.00248377 13605 1512979200 2017.12.11 08:00 1.08979000 1.08710000 1.08633000 1.09091000 1.09764072 0.00342285 14946 1512993600 2017.12.11 12:00 1.08708000 1.08882000 1.08705000 1.08911000 1.09680065 0.00398332 11907 1513008000 2017.12.11 16:00 1.08882000 1.08951000 1.08800000 1.09018000 1.09610631 0.00428007 18965 1513022400 2017.12.11 20:00 1.08951000 1.08912000 1.08870000 1.08980000 1.09544094 0.00455848 6618 1513036800 2017.12.12 00:00 1.08853000 1.08697000 1.08668000 1.09031000 1.09463419 0.00490792 7869 1513051200 2017.12.12 04:00 1.08699000 1.08728000 1.08600000 1.08857000 1.09393379 0.00518453 7724 1513065600 2017.12.12 08:00 1.08729000 1.08855000 1.08623000 1.08940000 1.09342105 0.00533826 14156 1513080000 2017.12.12 12:00 1.08852000 1.09030000 1.08847000 1.09138000 1.09312380 0.00515876 12472 1513094400 2017.12.12 16:00 1.09030000 1.08984000 1.08848000 1.09048000 1.09281106 0.00496346 18948 1513108800 2017.12.12 20:00 1.08984000 1.08994000 1.08939000 1.09050000 1.09253763 0.00481147 7940 1513123200 2017.12.13 00:00 1.08957000 1.08987000 1.08842000 1.09039000 1.09228357 0.00462291 6539 1513137600 2017.12.13 04:00 1.08987000 1.09062000 1.08821000 1.09122000 1.09212513 0.00432425 7641 1513152000 2017.12.13 08:00 1.09062000 1.08926000 1.08879000 1.09109000 1.09185226 0.00401811 8446 1513166400 2017.12.13 12:00 1.08926000 1.08882000 1.08816000 1.09016000 1.09156348 0.00371006 15612 1513180800 2017.12.13 16:00 1.08881000 1.08789000 1.08684000 1.08904000 1.09121362 0.00340442 21014 1513195200 2017.12.13 20:00 1.08789000 1.08707000 1.08618000 1.08823000 1.09081899 0.00315709 26081 1513209600 2017.12.14 00:00 1.08700000 1.09341000 1.08632000 1.09434000 1.09106575 0.00305871 17115 1513224000 2017.12.14 04:00 1.09339000 1.09525000 1.09307000 1.09529000 1.09146425 0.00301114 12856 1513238400 2017.12.14 08:00 1.09524000 1.09497000 1.09376000 1.09574000 1.09179813 0.00311294 15115 1513252800 2017.12.14 12:00 1.09494000 1.09599000 1.09380000 1.09615000 1.09219736 0.00345533 18369 1513267200 2017.12.14 16:00 1.09597000 1.09646000 1.09526000 1.09797000 1.09260332 0.00361857 27427 1513281600 2017.12.14 20:00 1.09647000 1.09762000 1.09560000 1.09847000 1.09308110 0.00393157 13091 1513296000 2017.12.15 00:00 1.09753000 1.09678000 1.09609000 1.09792000 1.09343338 0.00410881 8088 1513310400 2017.12.15 04:00 1.09680000 1.09276000 1.09200000 1.09687000 1.09336925 0.00396594 11293 1513324800 2017.12.15 08:00 1.09276000 1.09407000 1.09267000 1.09507000 1.09343599 0.00373023 12044 1513339200 2017.12.15 12:00 1.09408000 1.09254000 1.09152000 1.09440000 1.09335065 0.00344083 16205 1513353600 2017.12.15 16:00 1.09252000 1.09223000 1.09097000 1.09344000 1.09324393 0.00324555 27235 1513368000 2017.12.15 20:00 1.09223000 1.09279000 1.09210000 1.09378000 1.09320069 0.00316863 8339 1513555200 2017.12.18 00:00 1.09167000 1.09184000 1.09121000 1.09336000 1.09307110 0.00306686 8585 1513569600 2017.12.18 04:00 1.09182000 1.09223000 1.09126000 1.09285000 1.09299100 0.00298086 7325 1513584000 2017.12.18 08:00 1.09223000 1.09240000 1.09092000 1.09252000 1.09293471 0.00289689 13630 1513598400 2017.12.18 12:00 1.09238000 1.09395000 1.09219000 1.09425000 1.09303141 0.00286155 11092 1513612800 2017.12.18 16:00 1.09397000 1.09469000 1.09336000 1.09536000 1.09318937 0.00275506 16063 1513627200 2017.12.18 20:00 1.09473000 1.09603000 1.09443000 1.09623000 1.09345990 0.00263023 7184 1513641600 2017.12.19 00:00 1.09516000 1.09308000 1.09287000 1.09710000 1.09342372 0.00232392 8882 1513656000 2017.12.19 04:00 1.09307000 1.09526000 1.09265000 1.09581000 1.09359861 0.00181760 9048 1513670400 2017.12.19 08:00 1.09525000 1.09469000 1.09409000 1.09549000 1.09370255 0.00179730 8980 1513684800 2017.12.19 12:00 1.09467000 1.09483000 1.09406000 1.09516000 1.09380993 0.00175095 11181 1513699200 2017.12.19 16:00 1.09483000 1.09545000 1.09469000 1.09667000 1.09396612 0.00173470 24193 1513713600 2017.12.19 20:00 1.09545000 1.09860000 1.09544000 1.09952000 1.09440744 0.00191744 8053 1513728000 2017.12.20 00:00 1.09854000 1.09748000 1.09701000 1.09929000 1.09470007 0.00199733 7798 1513742400 2017.12.20 04:00 1.09747000 1.10071000 1.09705000 1.10118000 1.09527244 0.00240576 11156 1513756800 2017.12.20 08:00 1.10072000 1.10044000 1.09893000 1.10083000 1.09576459 0.00277723 9726 1513771200 2017.12.20 12:00 1.10044000 1.10029000 1.09926000 1.10047000 1.09619558 0.00299588 10790 1513785600 2017.12.20 16:00 1.10029000 1.09891000 1.09807000 1.10099000 1.09645410 0.00309589 21678 1513800000 2017.12.20 20:00 1.09891000 1.09290000 1.09287000 1.09914000 1.09611561 0.00297963 8192 1513814400 2017.12.21 00:00 1.09278000 1.09366000 1.09240000 1.09511000 1.09588175 0.00286303 9379 1513828800 2017.12.21 04:00 1.09366000 1.09367000 1.09307000 1.09450000 1.09567110 0.00280544 8367 1513843200 2017.12.21 08:00 1.09367000 1.09358000 1.09334000 1.09558000 1.09547195 0.00271727 9354 1513857600 2017.12.21 12:00 1.09359000 1.09597000 1.09359000 1.09657000 1.09551938 0.00261510 11084 1513872000 2017.12.21 16:00 1.09597000 1.09802000 1.09573000 1.09825000 1.09575754 0.00253772 18483 1513886400 2017.12.21 20:00 1.09802000 1.09746000 1.09727000 1.09927000 1.09591968 0.00250530 7206 1513900800 2017.12.22 00:00 1.09693000 1.09824000 1.09687000 1.09941000 1.09614066 0.00250571 7593 1513915200 2017.12.22 04:00 1.09826000 1.09937000 1.09809000 1.09945000 1.09644822 0.00256763 6007 1513929600 2017.12.22 08:00 1.09937000 1.09937000 1.09836000 1.09968000 1.09672648 0.00250065 8258 1513944000 2017.12.22 12:00 1.09932000 1.10124000 1.09883000 1.10160000 1.09715634 0.00262758 9994 1513958400 2017.12.22 16:00 1.10127000 1.09908000 1.09905000 1.10150000 1.09733955 0.00258961 14864 1513972800 2017.12.22 20:00 1.09908000 1.09842000 1.09755000 1.09926000 1.09744245 0.00252937 4951 1514246400 2017.12.26 00:00 1.09779000 1.09775000 1.09741000 1.09941000 1.09747174 0.00248723 3796 1514260800 2017.12.26 04:00 1.09772000 1.09767000 1.09669000 1.09805000 1.09749062 0.00247304 2138 1514275200 2017.12.26 08:00 1.09766000 1.09835000 1.09747000 1.09870000 1.09757247 0.00247311 1318 1514289600 2017.12.26 12:00 1.09835000 1.09881000 1.09803000 1.10033000 1.09769033 0.00238619 2684 1514304000 2017.12.26 16:00 1.09882000 1.09886000 1.09820000 1.10033000 1.09780172 0.00232831 4950 1514318400 2017.12.26 20:00 1.09884000 1.09777000 1.09724000 1.09898000 1.09779870 0.00226040 5433 1514332800 2017.12.27 00:00 1.09747000 1.09909000 1.09718000 1.09993000 1.09792168 0.00228659 5324 1514347200 2017.12.27 04:00 1.09909000 1.09840000 1.09798000 1.09947000 1.09796724 0.00199945 5800 1514361600 2017.12.27 08:00 1.09837000 1.09863000 1.09807000 1.10006000 1.09803036 0.00175885 8302 1514376000 2017.12.27 12:00 1.09865000 1.09899000 1.09777000 1.09939000 1.09812175 0.00146851 10100 1514390400 2017.12.27 16:00 1.09899000 1.10016000 1.09883000 1.10059000 1.09831587 0.00109164 13224 1514404800 2017.12.27 20:00 1.10019000 1.10018000 1.09954000 1.10070000 1.09849341 0.00097590 5211 1514419200 2017.12.28 00:00 1.09971000 1.09935000 1.09865000 1.10081000 1.09857499 0.00096166 5885 1514433600 2017.12.28 04:00 1.09935000 1.09963000 1.09919000 1.10023000 1.09867546 0.00092163 5616 1514448000 2017.12.28 08:00 1.09963000 1.09991000 1.09934000 1.10089000 1.09879304 0.00091734 6389 1514462400 2017.12.28 12:00 1.09992000 1.09957000 1.09864000 1.09993000 1.09886704 0.00090598 8814 1514476800 2017.12.28 16:00 1.09958000 1.09964000 1.09879000 1.10013000 1.09894065 0.00090157 12430 1514491200 2017.12.28 20:00 1.09966000 1.10009000 1.09956000 1.10034000 1.09905011 0.00078082 4621 1514505600 2017.12.29 00:00 1.09900000 1.09803000 1.09790000 1.10096000 1.09895296 0.00080905 6275 1514520000 2017.12.29 04:00 1.09803000 1.09836000 1.09757000 1.09918000 1.09889649 0.00081373 6563 1514534400 2017.12.29 08:00 1.09838000 1.09777000 1.09690000 1.09883000 1.09878920 0.00082805 9515 1514548800 2017.12.29 12:00 1.09777000 1.09746000 1.09743000 1.09889000 1.09866261 0.00087678 9692 1514563200 2017.12.29 16:00 1.09748000 1.10097000 1.09729000 1.10142000 1.09888236 0.00094518 15259 1514577600 2017.12.29 20:00 1.10097000 1.10026000 1.10016000 1.10156000 1.09901357 0.00096613 4927 1514851200 2018.01.02 00:00 1.09829000 1.10080000 1.09699000 1.10258000 1.09918370 0.00101945 14548 1514865600 2018.01.02 04:00 1.10079000 1.10084000 1.10019000 1.10191000 1.09934145 0.00101543 10028 1514880000 2018.01.02 08:00 1.10084000 1.10073000 1.09961000 1.10148000 1.09947369 0.00105021 10389 1514894400 2018.01.02 12:00 1.10073000 1.09990000 1.09964000 1.10213000 1.09951429 0.00102408 12608 1514908800 2018.01.02 16:00 1.09990000 1.10154000 1.09918000 1.10209000 1.09970721 0.00108486 19150 1514923200 2018.01.02 20:00 1.10154000 1.10220000 1.10113000 1.10248000 1.09994462 0.00120050 5555 1514937600 2018.01.03 00:00 1.10121000 1.10309000 1.10037000 1.10388000 1.10024418 0.00140731 11581 1514952000 2018.01.03 04:00 1.10308000 1.10210000 1.10153000 1.10423000 1.10042093 0.00149348 12760 1514966400 2018.01.03 08:00 1.10209000 1.10297000 1.10104000 1.10329000 1.10066370 0.00161836 13196 1514980800 2018.01.03 12:00 1.10299000 1.10336000 1.10171000 1.10422000 1.10092049 0.00175775 13612 1514995200 2018.01.03 16:00 1.10335000 1.10356000 1.10319000 1.10535000 1.10117187 0.00189213 18460 1515009600 2018.01.03 20:00 1.10359000 1.10481000 1.10339000 1.10519000 1.10151836 0.00209892 9786 1515024000 2018.01.04 00:00 1.10457000 1.10423000 1.10378000 1.10503000 1.10177661 0.00220269 7552 1515038400 2018.01.04 04:00 1.10420000 1.10329000 1.10251000 1.10461000 1.10192074 0.00223123 8700 1515052800 2018.01.04 08:00 1.10329000 1.10131000 1.10090000 1.10386000 1.10186258 0.00204743 14977 1515067200 2018.01.04 12:00 1.10129000 1.09991000 1.09951000 1.10202000 1.10167662 0.00192078 17387 1515081600 2018.01.04 16:00 1.09992000 1.09935000 1.09887000 1.10093000 1.10145503 0.00179644 21368 1515096000 2018.01.04 20:00 1.09935000 1.09907000 1.09795000 1.09955000 1.10122789 0.00169796 8984 1515110400 2018.01.05 00:00 1.09877000 1.09701000 1.09639000 1.09954000 1.10082618 0.00204022 12606 1515124800 2018.01.05 04:00 1.09701000 1.09712000 1.09661000 1.09787000 1.10047321 0.00230962 13243 1515139200 2018.01.05 08:00 1.09715000 1.09672000 1.09571000 1.09715000 1.10011577 0.00257854 18232 1515153600 2018.01.05 12:00 1.09669000 1.09534000 1.09395000 1.09714000 1.09966093 0.00294373 18842 1515168000 2018.01.05 16:00 1.09534000 1.09651000 1.09486000 1.09695000 1.09936084 0.00313053 23076 1515182400 2018.01.05 20:00 1.09651000 1.09667000 1.09591000 1.09704000 1.09910457 0.00328654 5728 1515369600 2018.01.08 00:00 1.09603000 1.09483000 1.09449000 1.09783000 1.09869747 0.00352897 9675 1515384000 2018.01.08 04:00 1.09483000 1.09359000 1.09274000 1.09499000 1.09821104 0.00379438 11583 1515398400 2018.01.08 08:00 1.09358000 1.09337000 1.09287000 1.09420000 1.09774999 0.00394399 15413 1515412800 2018.01.08 12:00 1.09337000 1.09218000 1.09150000 1.09364000 1.09721952 0.00418487 15148 1515427200 2018.01.08 16:00 1.09218000 1.09190000 1.09116000 1.09245000 1.09671290 0.00430480 15332 1515441600 2018.01.08 20:00 1.09190000 1.09263000 1.09184000 1.09275000 1.09632405 0.00424866 5103 1515456000 2018.01.09 00:00 1.09235000 1.09342000 1.09138000 1.09417000 1.09604747 0.00404913 10264 1515470400 2018.01.09 04:00 1.09343000 1.09308000 1.09241000 1.09600000 1.09576486 0.00365726 12236 1515484800 2018.01.09 08:00 1.09308000 1.09061000 1.09034000 1.09340000 1.09527392 0.00338977 24734 1515499200 2018.01.09 12:00 1.09060000 1.08916000 1.08888000 1.09104000 1.09469164 0.00322285 16533 1515513600 2018.01.09 16:00 1.08917000 1.08999000 1.08887000 1.09104000 1.09424386 0.00307261 24586 1515528000 2018.01.09 20:00 1.08999000 1.09254000 1.08986000 1.09258000 1.09408159 0.00283031 9169 1515542400 2018.01.10 00:00 1.09182000 1.09192000 1.09182000 1.09465000 1.09387573 0.00261095 15767 1515556800 2018.01.10 04:00 1.09190000 1.09105000 1.09066000 1.09247000 1.09360661 0.00239328 12471 1515571200 2018.01.10 08:00 1.09105000 1.08897000 1.08702000 1.09132000 1.09316503 0.00243997 23560 1515585600 2018.01.10 12:00 1.08897000 1.08894000 1.08746000 1.09074000 1.09276264 0.00241418 33271 1515600000 2018.01.10 16:00 1.08894000 1.09086000 1.08866000 1.09141000 1.09258144 0.00226267 26754 1515614400 2018.01.10 20:00 1.09086000 1.08913000 1.08910000 1.09098000 1.09225273 0.00225942 15411 1515628800 2018.01.11 00:00 1.08925000 1.09534000 1.08811000 1.09550000 1.09254676 0.00221474 17683 1515643200 2018.01.11 04:00 1.09536000 1.09408000 1.09279000 1.09546000 1.09269278 0.00209494 18323 1515657600 2018.01.11 08:00 1.09408000 1.09251000 1.09126000 1.09462000 1.09267537 0.00203224 20255 1515672000 2018.01.11 12:00 1.09249000 1.08928000 1.08889000 1.09288000 1.09235200 0.00200999 28726 1515686400 2018.01.11 16:00 1.08928000 1.08840000 1.08698000 1.08982000 1.09197562 0.00202942 27913 1515700800 2018.01.11 20:00 1.08840000 1.08672000 1.08672000 1.08887000 1.09147509 0.00219042 10556 1515715200 2018.01.12 00:00 1.08657000 1.08649000 1.08503000 1.08738000 1.09100032 0.00236094 15125 1515729600 2018.01.12 04:00 1.08648000 1.08686000 1.08486000 1.08781000 1.09060600 0.00245635 13153 1515744000 2018.01.12 08:00 1.08684000 1.08558000 1.08545000 1.08797000 1.09012733 0.00257333 24248 1515758400 2018.01.12 12:00 1.08558000 1.08743000 1.08365000 1.08780000 1.08987044 0.00253852 25631 1515772800 2018.01.12 16:00 1.08743000 1.08920000 1.08689000 1.09072000 1.08980659 0.00253464 38438 1515787200 2018.01.12 20:00 1.08920000 1.09107000 1.08886000 1.09131000 1.08992692 0.00254854 13166 1515974400 2018.01.15 00:00 1.09119000 1.09110000 1.08981000 1.09286000 1.09003864 0.00256673 16642 1515988800 2018.01.15 04:00 1.09110000 1.09354000 1.08984000 1.09388000 1.09037210 0.00266011 19020 1516003200 2018.01.15 08:00 1.09354000 1.09198000 1.09078000 1.09417000 1.09052524 0.00269176 18782 1516017600 2018.01.15 12:00 1.09198000 1.09018000 1.08975000 1.09209000 1.09049236 0.00268265 14871 1516032000 2018.01.15 16:00 1.09016000 1.09102000 1.08994000 1.09134000 1.09054261 0.00267360 16139 1516046400 2018.01.15 20:00 1.09102000 1.09084000 1.09026000 1.09225000 1.09057093 0.00265540 11291 1516060800 2018.01.16 00:00 1.09057000 1.09036000 1.09024000 1.09211000 1.09055084 0.00265120 10459 1516075200 2018.01.16 04:00 1.09039000 1.09361000 1.09030000 1.09363000 1.09084219 0.00276385 13850 1516089600 2018.01.16 08:00 1.09361000 1.09369000 1.09220000 1.09509000 1.09111341 0.00273064 28395 1516104000 2018.01.16 12:00 1.09369000 1.09371000 1.09248000 1.09386000 1.09136070 0.00280660 19248 1516118400 2018.01.16 16:00 1.09371000 1.09348000 1.09269000 1.09467000 1.09156254 0.00292129 27200 1516132800 2018.01.16 20:00 1.09353000 1.09549000 1.09292000 1.09549000 1.09193659 0.00315458 11394 1516147200 2018.01.17 00:00 1.09461000 1.09823000 1.09439000 1.09841000 1.09253596 0.00357122 17940 1516161600 2018.01.17 04:00 1.09823000 1.09789000 1.09722000 1.10022000 1.09304587 0.00370444 26081 1516176000 2018.01.17 08:00 1.09789000 1.09697000 1.09670000 1.09859000 1.09341959 0.00363069 27054 1516190400 2018.01.17 12:00 1.09697000 1.09640000 1.09590000 1.09777000 1.09370344 0.00346800 20921 1516204800 2018.01.17 16:00 1.09639000 1.09527000 1.09414000 1.09661000 1.09385264 0.00301008 33310 1516219200 2018.01.17 20:00 1.09524000 1.09561000 1.09399000 1.09692000 1.09402001 0.00270269 19335 1516233600 2018.01.18 00:00 1.09535000 1.09614000 1.09425000 1.09861000 1.09422191 0.00254667 23681 1516248000 2018.01.18 04:00 1.09614000 1.09267000 1.09228000 1.09616000 1.09407411 0.00245735 19152 1516262400 2018.01.18 08:00 1.09265000 1.09474000 1.09226000 1.09489000 1.09413753 0.00237073 22193 1516276800 2018.01.18 12:00 1.09472000 1.09406000 1.09343000 1.09635000 1.09413014 0.00236698 21033 1516291200 2018.01.18 16:00 1.09409000 1.09382000 1.09270000 1.09443000 1.09410061 0.00231986 32100 1516305600 2018.01.18 20:00 1.09382000 1.09541000 1.09348000 1.09744000 1.09422531 0.00214994 13990 1516320000 2018.01.19 00:00 1.09539000 1.09780000 1.09517000 1.09827000 1.09456576 0.00211319 17156 1516334400 2018.01.19 04:00 1.09780000 1.09777000 1.09677000 1.09871000 1.09487092 0.00200443 16739 1516348800 2018.01.19 08:00 1.09775000 1.09825000 1.09736000 1.09920000 1.09519274 0.00179928 25722 1516363200 2018.01.19 12:00 1.09824000 1.09851000 1.09780000 1.10011000 1.09550867 0.00183884 22732 1516377600 2018.01.19 16:00 1.09851000 1.09823000 1.09789000 1.09936000 1.09576784 0.00184039 29606 1516392000 2018.01.19 20:00 1.09822000 1.09807000 1.09748000 1.09902000 1.09598710 0.00181139 8339 1516579200 2018.01.22 00:00 1.09699000 1.09726000 1.09667000 1.09937000 1.09610833 0.00171910 14486 1516593600 2018.01.22 04:00 1.09726000 1.09795000 1.09694000 1.09852000 1.09628372 0.00172647 12989 1516608000 2018.01.22 08:00 1.09795000 1.09646000 1.09572000 1.09815000 1.09630051 0.00166946 17841 1516622400 2018.01.22 12:00 1.09647000 1.09607000 1.09582000 1.09713000 1.09627856 0.00163312 14480 1516636800 2018.01.22 16:00 1.09607000 1.09530000 1.09444000 1.09609000 1.09618536 0.00164371 21167 1516651200 2018.01.22 20:00 1.09530000 1.09410000 1.09399000 1.09556000 1.09598676 0.00171815 7957 1516665600 2018.01.23 00:00 1.09370000 1.09220000 1.09163000 1.09455000 1.09562611 0.00194887 13019 1516680000 2018.01.23 04:00 1.09217000 1.09003000 1.08966000 1.09232000 1.09509315 0.00240239 22494 1516694400 2018.01.23 08:00 1.09003000 1.08756000 1.08752000 1.09038000 1.09437571 0.00306338 23632 1516708800 2018.01.23 12:00 1.08756000 1.08711000 1.08691000 1.08888000 1.09368373 0.00364275 18420 1516723200 2018.01.23 16:00 1.08711000 1.08738000 1.08564000 1.08749000 1.09308338 0.00409166 26975 1516737600 2018.01.23 20:00 1.08739000 1.08780000 1.08693000 1.08803000 1.09258020 0.00442963 7624 1516752000 2018.01.24 00:00 1.08709000 1.08794000 1.08651000 1.08858000 1.09213828 0.00470367 11972 1516766400 2018.01.24 04:00 1.08793000 1.08821000 1.08636000 1.08887000 1.09176415 0.00486512 19653 1516780800 2018.01.24 08:00 1.08820000 1.08991000 1.08795000 1.08998000 1.09158757 0.00475345 23597 1516795200 2018.01.24 12:00 1.08991000 1.08906000 1.08875000 1.09071000 1.09134685 0.00465607 21263 1516809600 2018.01.24 16:00 1.08905000 1.08793000 1.08711000 1.08922000 1.09102143 0.00454328 24702 1516824000 2018.01.24 20:00 1.08793000 1.09890000 1.08588000 1.09946000 1.09177177 0.00441306 15523 1516838400 2018.01.25 00:00 1.09855000 1.09668000 1.09596000 1.09944000 1.09223922 0.00428049 18050 1516852800 2018.01.25 04:00 1.09667000 1.09838000 1.09481000 1.09847000 1.09282406 0.00433193 28726 1516867200 2018.01.25 08:00 1.09836000 1.09757000 1.09657000 1.09946000 1.09327605 0.00442285 38330 1516881600 2018.01.25 12:00 1.09754000 1.09715000 1.09432000 1.09807000 1.09364500 0.00448170 24989 1516896000 2018.01.25 16:00 1.09715000 1.09704000 1.09618000 1.09881000 1.09396833 0.00460756 35166 1516910400 2018.01.25 20:00 1.09705000 1.09556000 1.09339000 1.09725000 1.09411992 0.00465480 33514 1516924800 2018.01.26 00:00 1.09435000 1.09683000 1.09435000 1.09881000 1.09437802 0.00478918 20042 1516939200 2018.01.26 04:00 1.09683000 1.09774000 1.09646000 1.09824000 1.09469821 0.00497707 17756 1516953600 2018.01.26 08:00 1.09773000 1.09646000 1.09646000 1.09826000 1.09486600 0.00502915 29717 1516968000 2018.01.26 12:00 1.09646000 1.10074000 1.09641000 1.10190000 1.09542543 0.00528356 29178 1516982400 2018.01.26 16:00 1.10074000 1.10291000 1.10010000 1.10344000 1.09613825 0.00548373 41082 1516996800 2018.01.26 20:00 1.10291000 1.10195000 1.10195000 1.10392000 1.09669175 0.00542814 15233 1517184000 2018.01.29 00:00 1.10264000 1.10390000 1.10177000 1.10534000 1.09737825 0.00544538 17950 1517198400 2018.01.29 04:00 1.10388000 1.10342000 1.10231000 1.10438000 1.09795365 0.00532268 21600 1517212800 2018.01.29 08:00 1.10341000 1.10454000 1.10206000 1.10475000 1.09858092 0.00517398 27857 1517227200 2018.01.29 12:00 1.10453000 1.10332000 1.10253000 1.10486000 1.09903226 0.00482118 22483 1517241600 2018.01.29 16:00 1.10332000 1.10669000 1.10318000 1.10724000 1.09976157 0.00477802 30514 1517256000 2018.01.29 20:00 1.10669000 1.10543000 1.10430000 1.10685000 1.10030142 0.00437198 11897 1517270400 2018.01.30 00:00 1.10490000 1.10441000 1.10385000 1.10593000 1.10069272 0.00350973 14945 1517284800 2018.01.30 04:00 1.10442000 1.10190000 1.10154000 1.10445000 1.10080769 0.00350112 29794 1517299200 2018.01.30 08:00 1.10192000 1.10404000 1.10155000 1.10541000 1.10111553 0.00345041 29050 1517313600 2018.01.30 12:00 1.10405000 1.10283000 1.10193000 1.10463000 1.10127882 0.00341616 21081 1517328000 2018.01.30 16:00 1.10281000 1.10176000 1.10097000 1.10377000 1.10132464 0.00331393 25788 1517342400 2018.01.30 20:00 1.10176000 1.10271000 1.10160000 1.10305000 1.10145658 0.00318162 10324 1517356800 2018.01.31 00:00 1.10214000 1.09599000 1.09547000 1.10395000 1.10093595 0.00333478 23918 1517371200 2018.01.31 04:00 1.09599000 1.09453000 1.09392000 1.09674000 1.10032586 0.00359390 28756 1517385600 2018.01.31 08:00 1.09453000 1.09494000 1.09397000 1.09595000 1.09981292 0.00390305 24696 1517400000 2018.01.31 12:00 1.09489000 1.09231000 1.09202000 1.09541000 1.09909836 0.00451468 22414 1517414400 2018.01.31 16:00 1.09231000 1.09316000 1.09201000 1.09480000 1.09853280 0.00493478 32116 1517428800 2018.01.31 20:00 1.09327000 1.09380000 1.09201000 1.09461000 1.09808206 0.00523542 26411 1517443200 2018.02.01 00:00 1.09357000 1.09419000 1.09153000 1.09424000 1.09771139 0.00536438 18146 1517457600 2018.02.01 04:00 1.09417000 1.09128000 1.09090000 1.09418000 1.09709887 0.00572958 20594 1517472000 2018.02.01 08:00 1.09127000 1.09005000 1.08859000 1.09197000 1.09642755 0.00600751 33972 1517486400 2018.02.01 12:00 1.09005000 1.08721000 1.08671000 1.09040000 1.09554969 0.00647085 24449 1517500800 2018.02.01 16:00 1.08721000 1.08663000 1.08494000 1.08762000 1.09470020 0.00675309 34162 1517515200 2018.02.01 20:00 1.08662000 1.08695000 1.08654000 1.08815000 1.09396208 0.00693931 15303 1517529600 2018.02.02 00:00 1.08646000 1.08595000 1.08555000 1.08738000 1.09319903 0.00679693 18086 1517544000 2018.02.02 04:00 1.08597000 1.08562000 1.08542000 1.08719000 1.09247721 0.00663389 18708 1517558400 2018.02.02 08:00 1.08560000 1.08629000 1.08549000 1.08711000 1.09188796 0.00636252 24767 1517572800 2018.02.02 12:00 1.08631000 1.08576000 1.08357000 1.08667000 1.09130434 0.00622514 26100 1517587200 2018.02.02 16:00 1.08581000 1.08658000 1.08450000 1.08686000 1.09085440 0.00570274 36759 1517601600 2018.02.02 20:00 1.08658000 1.08551000 1.08463000 1.08774000 1.09034541 0.00521996 19959 1517788800 2018.02.05 00:00 1.08458000 1.08618000 1.08398000 1.08665000 1.08994871 0.00465918 18833 1517803200 2018.02.05 04:00 1.08620000 1.08635000 1.08535000 1.08756000 1.08960597 0.00374142 16812 1517817600 2018.02.05 08:00 1.08634000 1.08455000 1.08433000 1.08659000 1.08912445 0.00357531 24231 1517832000 2018.02.05 12:00 1.08456000 1.08645000 1.08453000 1.08796000 1.08886974 0.00337937 20824 1517846400 2018.02.05 16:00 1.08647000 1.08692000 1.08597000 1.08812000 1.08868405 0.00308409 35796 1517860800 2018.02.05 20:00 1.08692000 1.08408000 1.08334000 1.08733000 1.08824557 0.00303675 41681 1517875200 2018.02.06 00:00 1.08376000 1.08256000 1.08050000 1.08514000 1.08770409 0.00295507 26622 1517889600 2018.02.06 04:00 1.08256000 1.07649000 1.07622000 1.08304000 1.08663608 0.00335574 44717 1517904000 2018.02.06 08:00 1.07642000 1.07670000 1.07598000 1.07904000 1.08568979 0.00345119 42502 1517918400 2018.02.06 12:00 1.07671000 1.07677000 1.07563000 1.07885000 1.08484028 0.00365134 35626 1517932800 2018.02.06 16:00 1.07677000 1.07843000 1.07649000 1.08037000 1.08422978 0.00367389 47032 1517947200 2018.02.06 20:00 1.07843000 1.07670000 1.07455000 1.08148000 1.08351266 0.00393208 20800 1517961600 2018.02.07 00:00 1.07658000 1.07826000 1.07577000 1.07833000 1.08301240 0.00403079 14258 1517976000 2018.02.07 04:00 1.07828000 1.07732000 1.07690000 1.07914000 1.08247027 0.00412537 16546 1517990400 2018.02.07 08:00 1.07732000 1.07598000 1.07536000 1.07770000 1.08185215 0.00430540 20829 1518004800 2018.02.07 12:00 1.07597000 1.07714000 1.07475000 1.07744000 1.08140337 0.00436434 15767 1518019200 2018.02.07 16:00 1.07714000 1.07744000 1.07603000 1.07914000 1.08102591 0.00432548 33937 1518033600 2018.02.07 20:00 1.07746000 1.08080000 1.07664000 1.08481000 1.08100439 0.00419448 24065 1518048000 2018.02.08 00:00 1.08020000 1.08644000 1.08011000 1.08704000 1.08152207 0.00421115 18511 1518062400 2018.02.08 04:00 1.08644000 1.08716000 1.08588000 1.08777000 1.08205902 0.00438530 20094 1518076800 2018.02.08 08:00 1.08717000 1.08466000 1.08319000 1.08941000 1.08230673 0.00439047 28091 1518091200 2018.02.08 12:00 1.08466000 1.08205000 1.07904000 1.08496000 1.08228228 0.00428850 32092 1518105600 2018.02.08 16:00 1.08205000 1.07910000 1.07885000 1.08280000 1.08197920 0.00420666 47265 1518120000 2018.02.08 20:00 1.07910000 1.07784000 1.07573000 1.07971000 1.08158499 0.00403238 26542 1518134400 2018.02.09 00:00 1.07755000 1.07682000 1.07636000 1.07904000 1.08113119 0.00379607 17943 1518148800 2018.02.09 04:00 1.07682000 1.07866000 1.07647000 1.07945000 1.08089583 0.00367495 18554 1518163200 2018.02.09 08:00 1.07868000 1.07909000 1.07762000 1.08008000 1.08072385 0.00360187 21304 1518177600 2018.02.09 12:00 1.07908000 1.07933000 1.07697000 1.08077000 1.08059110 0.00343848 25962 1518192000 2018.02.09 16:00 1.07931000 1.07578000 1.07498000 1.08052000 1.08013290 0.00335256 44834 1518206400 2018.02.09 20:00 1.07577000 1.07671000 1.07470000 1.07744000 1.07980691 0.00328844 27114 1518393600 2018.02.12 00:00 1.07824000 1.07858000 1.07681000 1.07984000 1.07969006 0.00326922 11624 1518408000 2018.02.12 04:00 1.07858000 1.07799000 1.07696000 1.07892000 1.07952815 0.00320996 12344 1518422400 2018.02.12 08:00 1.07801000 1.07945000 1.07700000 1.08008000 1.07952071 0.00319721 19042 1518436800 2018.02.12 12:00 1.07945000 1.08212000 1.07912000 1.08274000 1.07976826 0.00321117 14917 1518451200 2018.02.12 16:00 1.08212000 1.08281000 1.08092000 1.08314000 1.08005795 0.00316341 28770 1518465600 2018.02.12 20:00 1.08281000 1.08222000 1.08195000 1.08323000 1.08026386 0.00312689 10603 1518480000 2018.02.13 00:00 1.08195000 1.08352000 1.08124000 1.08367000 1.08057397 0.00313425 11529 1518494400 2018.02.13 04:00 1.08346000 1.08256000 1.08209000 1.08397000 1.08076311 0.00316659 14679 1518508800 2018.02.13 08:00 1.08254000 1.07853000 1.07614000 1.08254000 1.08055044 0.00291408 24929 1518523200 2018.02.13 12:00 1.07859000 1.07752000 1.07751000 1.07981000 1.08026182 0.00252938 15861 1518537600 2018.02.13 16:00 1.07753000 1.07875000 1.07672000 1.07885000 1.08011784 0.00231041 24843 1518552000 2018.02.13 20:00 1.07875000 1.08017000 1.07875000 1.08050000 1.08012281 0.00227131 8582 1518566400 2018.02.14 00:00 1.08013000 1.08015000 1.07925000 1.08083000 1.08012540 0.00226057 10096 1518580800 2018.02.14 04:00 1.08017000 1.07743000 1.07501000 1.08027000 1.07986869 0.00221600 26101 1518595200 2018.02.14 08:00 1.07748000 1.07557000 1.07546000 1.07783000 1.07945929 0.00226060 18118 1518609600 2018.02.14 12:00 1.07556000 1.07320000 1.07146000 1.07648000 1.07886317 0.00263311 28637 1518624000 2018.02.14 16:00 1.07320000 1.07483000 1.07177000 1.07507000 1.07847906 0.00280890 56004 1518638400 2018.02.14 20:00 1.07481000 1.07590000 1.07326000 1.07603000 1.07823343 0.00288964 20912 1518652800 2018.02.15 00:00 1.07567000 1.07420000 1.07145000 1.07612000 1.07784930 0.00304954 18652 1518667200 2018.02.15 04:00 1.07419000 1.07555000 1.07292000 1.07686000 1.07763032 0.00313928 14072 1518681600 2018.02.15 08:00 1.07555000 1.07472000 1.07396000 1.07699000 1.07735314 0.00327331 27522 1518696000 2018.02.15 12:00 1.07471000 1.07287000 1.07277000 1.07520000 1.07692618 0.00353868 21572 1518710400 2018.02.15 16:00 1.07288000 1.07190000 1.07043000 1.07375000 1.07644749 0.00380286 35397 1518724800 2018.02.15 20:00 1.07190000 1.07242000 1.07091000 1.07262000 1.07606392 0.00379734 14771 1518739200 2018.02.16 00:00 1.07233000 1.07295000 1.07198000 1.07481000 1.07576736 0.00362254 9185 1518753600 2018.02.16 04:00 1.07294000 1.07381000 1.07268000 1.07395000 1.07558094 0.00338764 16812 1518768000 2018.02.16 08:00 1.07380000 1.07424000 1.07325000 1.07587000 1.07545324 0.00291600 17400 1518782400 2018.02.16 12:00 1.07426000 1.07191000 1.07186000 1.07495000 1.07511578 0.00257621 21822 1518796800 2018.02.16 16:00 1.07192000 1.07070000 1.07037000 1.07243000 1.07469523 0.00265661 29693 1518811200 2018.02.16 20:00 1.07071000 1.07030000 1.06993000 1.07132000 1.07427664 0.00277525 15363 1518998400 2018.02.19 00:00 1.07117000 1.07114000 1.07022000 1.07170000 1.07397791 0.00268992 9202 1519012800 2018.02.19 04:00 1.07116000 1.07170000 1.07080000 1.07188000 1.07376097 0.00235304 9136 1519027200 2018.02.19 08:00 1.07173000 1.07323000 1.07075000 1.07377000 1.07371040 0.00186516 15259 1519041600 2018.02.19 12:00 1.07324000 1.07399000 1.07215000 1.07410000 1.07373703 0.00167805 13053 1519056000 2018.02.19 16:00 1.07399000 1.07295000 1.07285000 1.07448000 1.07366207 0.00161021 11722 1519070400 2018.02.19 20:00 1.07297000 1.07325000 1.07239000 1.07376000 1.07362283 0.00159694 10070 1519084800 2018.02.20 00:00 1.07310000 1.07336000 1.07291000 1.07510000 1.07359780 0.00156620 12756 1519099200 2018.02.20 04:00 1.07335000 1.07584000 1.07321000 1.07703000 1.07381134 0.00164872 13568 1519113600 2018.02.20 08:00 1.07584000 1.07331000 1.07276000 1.07654000 1.07376359 0.00162750 21814 1519128000 2018.02.20 12:00 1.07331000 1.07382000 1.07115000 1.07412000 1.07376897 0.00158064 21448 1519142400 2018.02.20 16:00 1.07382000 1.07393000 1.07291000 1.07474000 1.07378430 0.00157543 28881 1519156800 2018.02.20 20:00 1.07391000 1.07302000 1.07233000 1.07412000 1.07371151 0.00153110 10075 1519171200 2018.02.21 00:00 1.07274000 1.07166000 1.07139000 1.07540000 1.07351613 0.00145001 11834 1519185600 2018.02.21 04:00 1.07166000 1.07080000 1.07052000 1.07202000 1.07325745 0.00145100 14618 1519200000 2018.02.21 08:00 1.07081000 1.06848000 1.06830000 1.07109000 1.07280246 0.00168082 19520 1519214400 2018.02.21 12:00 1.06849000 1.06837000 1.06773000 1.06962000 1.07238032 0.00187369 15408 1519228800 2018.02.21 16:00 1.06834000 1.06725000 1.06711000 1.06902000 1.07189171 0.00211483 26296 1519243200 2018.02.21 20:00 1.06725000 1.06638000 1.06594000 1.06754000 1.07136679 0.00245732 34191 1519257600 2018.02.22 00:00 1.06609000 1.06600000 1.06543000 1.06716000 1.07085567 0.00279130 13016 1519272000 2018.02.22 04:00 1.06601000 1.06687000 1.06545000 1.06745000 1.07047608 0.00300449 10878 1519286400 2018.02.22 08:00 1.06687000 1.06679000 1.06574000 1.06760000 1.07012502 0.00319538 16463 1519300800 2018.02.22 12:00 1.06678000 1.06735000 1.06597000 1.06808000 1.06986074 0.00330383 21707 1519315200 2018.02.22 16:00 1.06734000 1.06827000 1.06693000 1.06909000 1.06970924 0.00327360 33691 1519329600 2018.02.22 20:00 1.06823000 1.06893000 1.06786000 1.06990000 1.06963502 0.00315094 15360 1519344000 2018.02.23 00:00 1.06798000 1.07069000 1.06768000 1.07099000 1.06973550 0.00305409 12147 1519358400 2018.02.23 04:00 1.07071000 1.07222000 1.07070000 1.07263000 1.06997212 0.00297831 13348 1519372800 2018.02.23 08:00 1.07222000 1.07082000 1.07046000 1.07266000 1.07005287 0.00288582 16969 1519387200 2018.02.23 12:00 1.07082000 1.07245000 1.07050000 1.07309000 1.07028117 0.00266009 15762 1519401600 2018.02.23 16:00 1.07244000 1.07402000 1.07221000 1.07406000 1.07063725 0.00277675 25833 1519416000 2018.02.23 20:00 1.07402000 1.07444000 1.07305000 1.07540000 1.07099941 0.00292664 10809 1519603200 2018.02.26 00:00 1.07396000 1.07473000 1.07354000 1.07704000 1.07135471 0.00311198 13372 1519617600 2018.02.26 04:00 1.07472000 1.07384000 1.07333000 1.07493000 1.07159140 0.00324706 12560 1519632000 2018.02.26 08:00 1.07382000 1.07294000 1.07264000 1.07485000 1.07171984 0.00332240 17226 1519646400 2018.02.26 12:00 1.07293000 1.07176000 1.07163000 1.07358000 1.07172366 0.00331788 14103 1519660800 2018.02.26 16:00 1.07169000 1.07381000 1.07155000 1.07394000 1.07192236 0.00335660 22128 1519675200 2018.02.26 20:00 1.07383000 1.07515000 1.07322000 1.07522000 1.07222976 0.00346133 7721 1519689600 2018.02.27 00:00 1.07511000 1.07740000 1.07501000 1.07855000 1.07272216 0.00364578 11628 1519704000 2018.02.27 04:00 1.07742000 1.07698000 1.07621000 1.07821000 1.07312767 0.00362233 10138 1519718400 2018.02.27 08:00 1.07697000 1.07676000 1.07611000 1.07733000 1.07347361 0.00345333 15292 1519732800 2018.02.27 12:00 1.07675000 1.07723000 1.07612000 1.07817000 1.07383136 0.00332262 19283 1519747200 2018.02.27 16:00 1.07723000 1.07799000 1.07674000 1.07857000 1.07422742 0.00315163 40275 1519761600 2018.02.27 20:00 1.07798000 1.07648000 1.07610000 1.07824000 1.07444195 0.00283398 12459 1519776000 2018.02.28 00:00 1.07633000 1.07699000 1.07587000 1.07907000 1.07468462 0.00256674 13051 1519790400 2018.02.28 04:00 1.07698000 1.07741000 1.07656000 1.07834000 1.07494418 0.00231523 11157 1519804800 2018.02.28 08:00 1.07741000 1.08148000 1.07715000 1.08219000 1.07556664 0.00256987 19556 1519819200 2018.02.28 12:00 1.08146000 1.08035000 1.08027000 1.08264000 1.07602220 0.00270526 18368 1519833600 2018.02.28 16:00 1.08036000 1.07968000 1.07849000 1.08152000 1.07637056 0.00258945 29599 1519848000 2018.02.28 20:00 1.07968000 1.07665000 1.07623000 1.07986000 1.07639717 0.00243821 12737 1519862400 2018.03.01 00:00 1.07547000 1.07438000 1.07428000 1.07762000 1.07620506 0.00242363 14336 1519876800 2018.03.01 04:00 1.07433000 1.07293000 1.07252000 1.07479000 1.07589315 0.00252546 12425 1519891200 2018.03.01 08:00 1.07294000 1.07105000 1.07061000 1.07304000 1.07543190 0.00280224 18596 1519905600 2018.03.01 12:00 1.07104000 1.07162000 1.07039000 1.07220000 1.07506886 0.00299363 18789 1519920000 2018.03.01 16:00 1.07163000 1.06974000 1.06897000 1.07242000 1.07456135 0.00333865 45149 1519934400 2018.03.01 20:00 1.06973000 1.06973000 1.06880000 1.07026000 1.07410122 0.00362935 36178 1519948800 2018.03.02 00:00 1.06898000 1.06725000 1.06723000 1.07016000 1.07344872 0.00419364 13773 1519963200 2018.03.02 04:00 1.06727000 1.06700000 1.06607000 1.06780000 1.07283456 0.00466354 16346 1519977600 2018.03.02 08:00 1.06700000 1.06887000 1.06685000 1.06895000 1.07245698 0.00478686 22824 1519992000 2018.03.02 12:00 1.06884000 1.07090000 1.06858000 1.07337000 1.07230870 0.00474958 31578 1520006400 2018.03.02 16:00 1.07091000 1.07331000 1.06945000 1.07346000 1.07240406 0.00461460 39217 1520020800 2018.03.02 20:00 1.07331000 1.07228000 1.07164000 1.07354000 1.07239225 0.00449045 14282 1520208000 2018.03.05 00:00 1.07125000 1.07261000 1.07001000 1.07393000 1.07241298 0.00430729 15276 1520222400 2018.03.05 04:00 1.07259000 1.07345000 1.07238000 1.07438000 1.07251175 0.00419493 16021 1520236800 2018.03.05 08:00 1.07346000 1.07295000 1.07217000 1.07453000 1.07255349 0.00406818 29604 1520251200 2018.03.05 12:00 1.07297000 1.07097000 1.07083000 1.07323000 1.07240268 0.00395112 19759 1520265600 2018.03.05 16:00 1.07095000 1.07390000 1.07053000 1.07409000 1.07254528 0.00340611 32092 1520280000 2018.03.05 20:00 1.07390000 1.07459000 1.07371000 1.07475000 1.07274002 0.00298999 12346 1520294400 2018.03.06 00:00 1.07430000 1.07584000 1.07383000 1.07660000 1.07303525 0.00274516 15139 1520308800 2018.03.06 04:00 1.07585000 1.07334000 1.07327000 1.07615000 1.07306428 0.00263775 13735 1520323200 2018.03.06 08:00 1.07334000 1.07116000 1.07105000 1.07407000 1.07288292 0.00256540 19834 1520337600 2018.03.06 12:00 1.07117000 1.07142000 1.07056000 1.07321000 1.07274359 0.00251988 35594 1520352000 2018.03.06 16:00 1.07142000 1.07169000 1.07046000 1.07251000 1.07264325 0.00245941 35078 1520366400 2018.03.06 20:00 1.07169000 1.07304000 1.07151000 1.07310000 1.07268103 0.00246511 11373 1520380800 2018.03.07 00:00 1.07323000 1.06961000 1.06650000 1.07324000 1.07238855 0.00237169 22811 1520395200 2018.03.07 04:00 1.06965000 1.07054000 1.06958000 1.07178000 1.07221250 0.00228989 19361 1520409600 2018.03.07 08:00 1.07055000 1.07227000 1.06996000 1.07248000 1.07221798 0.00200373 23184 1520424000 2018.03.07 12:00 1.07227000 1.07192000 1.07176000 1.07329000 1.07218960 0.00163085 23675 1520438400 2018.03.07 16:00 1.07192000 1.07296000 1.07112000 1.07450000 1.07226297 0.00145167 40567 1520452800 2018.03.07 20:00 1.07296000 1.07362000 1.07191000 1.07422000 1.07239221 0.00142933 14695 1520467200 2018.03.08 00:00 1.07370000 1.07432000 1.07343000 1.07587000 1.07257581 0.00146126 11238 1520481600 2018.03.08 04:00 1.07432000 1.07405000 1.07356000 1.07470000 1.07271621 0.00149027 13645 1520496000 2018.03.08 08:00 1.07404000 1.07433000 1.07233000 1.07450000 1.07286990 0.00153261 21996 1520510400 2018.03.08 12:00 1.07430000 1.07383000 1.07354000 1.07562000 1.07296134 0.00154793 26679 1520524800 2018.03.08 16:00 1.07382000 1.07256000 1.07189000 1.07500000 1.07292312 0.00154697 36985 1520539200 2018.03.08 20:00 1.07256000 1.07258000 1.07141000 1.07297000 1.07289044 0.00148540 16507 1520553600 2018.03.09 00:00 1.07135000 1.07279000 1.07127000 1.07343000 1.07288087 0.00146791 12590 1520568000 2018.03.09 04:00 1.07279000 1.07144000 1.07058000 1.07312000 1.07274365 0.00143952 13501 1520582400 2018.03.09 08:00 1.07144000 1.07167000 1.07044000 1.07283000 1.07264140 0.00126583 16632 1520596800 2018.03.09 12:00 1.07165000 1.07416000 1.07059000 1.07434000 1.07278603 0.00132500 23929 1520611200 2018.03.09 16:00 1.07416000 1.07585000 1.07346000 1.07640000 1.07307783 0.00148635 35050 1520625600 2018.03.09 20:00 1.07585000 1.07689000 1.07581000 1.07719000 1.07344090 0.00172697 12011 1520812800 2018.03.12 00:00 1.07490000 1.07682000 1.07490000 1.07723000 1.07376272 0.00190222 10193 1520827200 2018.03.12 04:00 1.07682000 1.07489000 1.07411000 1.07699000 1.07387008 0.00193776 10959 1520841600 2018.03.12 08:00 1.07491000 1.07570000 1.07473000 1.07661000 1.07404435 0.00176599 13516 1520856000 2018.03.12 12:00 1.07573000 1.07482000 1.07477000 1.07579000 1.07411823 0.00160171 1746