Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.03349000 1.03387000 0.00001000 5.00000000 38.00000000 0.00001000 0.72215723 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479225600 2016.11.15 16:00 1.06549000 1.06783000 1.06311000 1.06893000 1.06783000 0.00000000 18838 1479240000 2016.11.15 20:00 1.06783000 1.06815000 1.06718000 1.06895000 1.06786048 0.00000000 7056 1479254400 2016.11.16 00:00 1.06805000 1.06770000 1.06596000 1.06860000 1.06784519 0.00000000 11289 1479268800 2016.11.16 04:00 1.06770000 1.06710000 1.06665000 1.06999000 1.06777422 0.00000000 14248 1479283200 2016.11.16 08:00 1.06710000 1.06408000 1.06316000 1.06882000 1.06742239 0.00000000 17810 1479297600 2016.11.16 12:00 1.06408000 1.05943000 1.05763000 1.06503000 1.06666121 0.00000000 17429 1479312000 2016.11.16 16:00 1.05943000 1.05868000 1.05668000 1.06010000 1.06590110 0.00000000 19898 1479326400 2016.11.16 20:00 1.05870000 1.05723000 1.05665000 1.05925000 1.06507528 0.00000000 7481 1479340800 2016.11.17 00:00 1.05700000 1.05820000 1.05610000 1.06016000 1.06442049 0.00000000 13178 1479355200 2016.11.17 04:00 1.05820000 1.05996000 1.05665000 1.06012000 1.06399568 0.00000000 10588 1479369600 2016.11.17 08:00 1.05995000 1.05758000 1.05704000 1.06064000 1.06338466 0.00000000 14732 1479384000 2016.11.17 12:00 1.05758000 1.05790000 1.05533000 1.05855000 1.06286231 0.00000000 13707 1479398400 2016.11.17 16:00 1.05789000 1.05379000 1.05303000 1.05927000 1.06199828 0.00000000 16968 1479412800 2016.11.17 20:00 1.05378000 1.05185000 1.05068000 1.05432000 1.06103178 0.00000000 7846 1479427200 2016.11.18 00:00 1.05195000 1.05454000 1.05119000 1.05495000 1.06041352 0.00000000 14384 1479441600 2016.11.18 04:00 1.05451000 1.05522000 1.05240000 1.05535000 1.05991890 0.00000000 14522 1479456000 2016.11.18 08:00 1.05515000 1.05098000 1.05078000 1.05595000 1.05906757 0.00000000 22320 1479470400 2016.11.18 12:00 1.05099000 1.04983000 1.04933000 1.05191000 1.05818780 0.00000000 21850 1479484800 2016.11.18 16:00 1.04987000 1.04649000 1.04588000 1.05030000 1.05707373 0.00000000 18936 1479499200 2016.11.18 20:00 1.04652000 1.04610000 1.04575000 1.04757000 1.05602861 0.00683652 5054 1479686400 2016.11.21 00:00 1.04485000 1.04488000 1.04413000 1.04664000 1.05496684 0.00693429 14367 1479700800 2016.11.21 04:00 1.04492000 1.04553000 1.04350000 1.04669000 1.05406809 0.00673425 14640 1479715200 2016.11.21 08:00 1.04555000 1.04668000 1.04538000 1.04876000 1.05336446 0.00629387 16195 1479729600 2016.11.21 12:00 1.04668000 1.04864000 1.04644000 1.04951000 1.05291451 0.00561352 15076 1479744000 2016.11.21 16:00 1.04866000 1.04857000 1.04659000 1.04962000 1.05250075 0.00511235 14301 1479758400 2016.11.21 20:00 1.04854000 1.04895000 1.04784000 1.04958000 1.05216258 0.00491890 6813 1479772800 2016.11.22 00:00 1.04900000 1.05060000 1.04679000 1.05080000 1.05201377 0.00469800 10853 1479787200 2016.11.22 04:00 1.05063000 1.05290000 1.05005000 1.05335000 1.05209817 0.00456626 13411 1479801600 2016.11.22 08:00 1.05290000 1.05439000 1.05099000 1.05452000 1.05231644 0.00443411 19521 1479816000 2016.11.22 12:00 1.05435000 1.05379000 1.05256000 1.05527000 1.05245678 0.00415319 11427 1479830400 2016.11.22 16:00 1.05384000 1.05265000 1.05219000 1.05510000 1.05247518 0.00400037 11363 1479844800 2016.11.22 20:00 1.05259000 1.05305000 1.05179000 1.05385000 1.05252993 0.00384323 6345 1479859200 2016.11.23 00:00 1.05305000 1.05745000 1.05274000 1.05789000 1.05299850 0.00422830 4317 1479873600 2016.11.23 04:00 1.05742000 1.05960000 1.05715000 1.06001000 1.05362722 0.00477985 4686 1479888000 2016.11.23 08:00 1.05965000 1.05885000 1.05819000 1.06059000 1.05412463 0.00517436 6478 1479902400 2016.11.23 12:00 1.05882000 1.05689000 1.05619000 1.05969000 1.05438799 0.00535089 12126 1479916800 2016.11.23 16:00 1.05699000 1.05777000 1.05604000 1.06107000 1.05471009 0.00552006 15450 1479931200 2016.11.23 20:00 1.05780000 1.05690000 1.05685000 1.05935000 1.05491865 0.00553894 8105 1479945600 2016.11.24 00:00 1.05700000 1.05872000 1.05562000 1.05977000 1.05528069 0.00544309 6954 1479960000 2016.11.24 04:00 1.05868000 1.05693000 1.05677000 1.05918000 1.05543776 0.00512166 5696 1479974400 2016.11.24 08:00 1.05690000 1.05919000 1.05609000 1.06012000 1.05579512 0.00475258 12238 1479988800 2016.11.24 12:00 1.05924000 1.05959000 1.05734000 1.06036000 1.05615654 0.00436222 9495 1480003200 2016.11.24 16:00 1.05969000 1.05999000 1.05934000 1.06142000 1.05652163 0.00400667 4292 1480017600 2016.11.24 20:00 1.05993000 1.06050000 1.05969000 1.06125000 1.05690052 0.00379219 2865 1480032000 2016.11.25 00:00 1.06055000 1.06345000 1.06020000 1.06474000 1.05752428 0.00371613 7094 1480046400 2016.11.25 04:00 1.06350000 1.06265000 1.06163000 1.06387000 1.05801244 0.00345130 7196 1480060800 2016.11.25 08:00 1.06269000 1.06305000 1.06223000 1.06528000 1.05849221 0.00327968 14192 1480075200 2016.11.25 12:00 1.06317000 1.06384000 1.06130000 1.06386000 1.05900152 0.00330337 10793 1480089600 2016.11.25 16:00 1.06384000 1.06079000 1.06035000 1.06408000 1.05917186 0.00318001 9253 1480104000 2016.11.25 20:00 1.06089000 1.05995000 1.05993000 1.06270000 1.05924596 0.00295163 3345 1480291200 2016.11.28 00:00 1.06235000 1.05903000 1.05750000 1.06330000 1.05922540 0.00255856 6666 1480305600 2016.11.28 04:00 1.05900000 1.06350000 1.05897000 1.06412000 1.05963250 0.00226793 7492 1480320000 2016.11.28 08:00 1.06345000 1.06529000 1.06325000 1.06704000 1.06017131 0.00245984 9110 1480334400 2016.11.28 12:00 1.06524000 1.06554000 1.06327000 1.06625000 1.06068261 0.00269763 9512 1480348800 2016.11.28 16:00 1.06549000 1.06552000 1.06521000 1.06806000 1.06114332 0.00287072 9064 1480363200 2016.11.28 20:00 1.06548000 1.06468000 1.06415000 1.06614000 1.06148015 0.00281783 3217 1480377600 2016.11.29 00:00 1.06465000 1.06638000 1.06426000 1.06708000 1.06194680 0.00289748 5753 1480392000 2016.11.29 04:00 1.06634000 1.06580000 1.06350000 1.06698000 1.06231377 0.00279263 5218 1480406400 2016.11.29 08:00 1.06585000 1.06519000 1.06483000 1.06814000 1.06258770 0.00274155 6870 1480420800 2016.11.29 12:00 1.06521000 1.06414000 1.06284000 1.06619000 1.06273553 0.00244225 10051 1480435200 2016.11.29 16:00 1.06414000 1.06474000 1.06352000 1.06660000 1.06292644 0.00232450 13338 1480449600 2016.11.29 20:00 1.06478000 1.06620000 1.06466000 1.06656000 1.06323820 0.00226162 4739 1480464000 2016.11.30 00:00 1.06630000 1.06529000 1.06425000 1.06700000 1.06343361 0.00215074 4659 1480478400 2016.11.30 04:00 1.06530000 1.06485000 1.06346000 1.06611000 1.06356851 0.00204026 5354 1480492800 2016.11.30 08:00 1.06486000 1.06434000 1.06334000 1.06662000 1.06364198 0.00203176 9194 1480507200 2016.11.30 12:00 1.06437000 1.06284000 1.06055000 1.06454000 1.06356560 0.00204423 11507 1480521600 2016.11.30 16:00 1.06287000 1.05939000 1.05699000 1.06366000 1.06316793 0.00233102 19574 1480536000 2016.11.30 20:00 1.05939000 1.05713000 1.05699000 1.05979000 1.06259289 0.00282496 5538 1480550400 2016.12.01 00:00 1.05720000 1.05949000 1.05600000 1.06033000 1.06229737 0.00298358 7288 1480564800 2016.12.01 04:00 1.05949000 1.05973000 1.05805000 1.05981000 1.06205286 0.00309531 6394 1480579200 2016.12.01 08:00 1.05976000 1.05679000 1.05634000 1.05991000 1.06155164 0.00347160 8727 1480593600 2016.12.01 12:00 1.05679000 1.05549000 1.05434000 1.05689000 1.06097434 0.00395434 8021 1480608000 2016.12.01 16:00 1.05549000 1.05668000 1.05439000 1.05797000 1.06056535 0.00412934 12750 1480622400 2016.12.01 20:00 1.05668000 1.05695000 1.05609000 1.05798000 1.06022103 0.00419880 5056 1480636800 2016.12.02 00:00 1.05705000 1.05775000 1.05670000 1.05903000 1.05998570 0.00415682 5124 1480651200 2016.12.02 04:00 1.05777000 1.05419000 1.05369000 1.05887000 1.05943373 0.00441211 5340 1480665600 2016.12.02 08:00 1.05416000 1.05629000 1.05366000 1.05706000 1.05913432 0.00428654 6720 1480680000 2016.12.02 12:00 1.05624000 1.05695000 1.05238000 1.05745000 1.05892629 0.00410935 9354 1480694400 2016.12.02 16:00 1.05690000 1.05859000 1.05674000 1.06008000 1.05889427 0.00387215 11222 1480708800 2016.12.02 20:00 1.05859000 1.05815000 1.05794000 1.05959000 1.05882338 0.00370800 4353 1480896000 2016.12.05 00:00 1.05830000 1.05835000 1.05540000 1.06095000 1.05877830 0.00347169 14201 1480910400 2016.12.05 04:00 1.05830000 1.06106000 1.05823000 1.06285000 1.05899560 0.00308272 6184 1480924800 2016.12.05 08:00 1.06104000 1.05832000 1.05808000 1.06168000 1.05893126 0.00273986 9874 1480939200 2016.12.05 12:00 1.05836000 1.05975000 1.05598000 1.05986000 1.05900924 0.00242403 8926 1480953600 2016.12.05 16:00 1.05978000 1.06327000 1.05853000 1.06439000 1.05941502 0.00246088 9389 1480968000 2016.12.05 20:00 1.06324000 1.05878000 1.05878000 1.06330000 1.05935454 0.00231103 5359 1480982400 2016.12.06 00:00 1.05888000 1.05740000 1.05675000 1.06102000 1.05916840 0.00225451 5313 1480996800 2016.12.06 04:00 1.05738000 1.05785000 1.05685000 1.05946000 1.05904284 0.00216963 5115 1481011200 2016.12.06 08:00 1.05782000 1.05629000 1.05463000 1.05827000 1.05878066 0.00213593 6449 1481025600 2016.12.06 12:00 1.05634000 1.05748000 1.05546000 1.05887000 1.05865679 0.00209257 6795 1481040000 2016.12.06 16:00 1.05749000 1.05811000 1.05628000 1.05908000 1.05860471 0.00203516 7604 1481054400 2016.12.06 20:00 1.05815000 1.05980000 1.05763000 1.05985000 1.05871855 0.00196367 2585 1481068800 2016.12.07 00:00 1.05970000 1.05565000 1.05468000 1.06131000 1.05842631 0.00195271 5199 1481083200 2016.12.07 04:00 1.05565000 1.05726000 1.05545000 1.05816000 1.05831523 0.00192460 3498 1481097600 2016.12.07 08:00 1.05733000 1.05643000 1.05538000 1.05862000 1.05813568 0.00194533 6420 1481112000 2016.12.07 12:00 1.05643000 1.05659000 1.05559000 1.05803000 1.05798848 0.00177255 5986 1481126400 2016.12.07 16:00 1.05662000 1.06043000 1.05628000 1.06139000 1.05822100 0.00178692 8259 1481140800 2016.12.07 20:00 1.06043000 1.05960000 1.05945000 1.06124000 1.05835234 0.00177831 3624 1481155200 2016.12.08 00:00 1.05960000 1.05955000 1.05880000 1.06231000 1.05846640 0.00179144 5739 1481169600 2016.12.08 04:00 1.05955000 1.06082000 1.05927000 1.06298000 1.05869055 0.00185846 6607 1481184000 2016.12.08 08:00 1.06085000 1.06150000 1.06039000 1.06280000 1.05895812 0.00196401 5938 1481198400 2016.12.08 12:00 1.06147000 1.06065000 1.05908000 1.06179000 1.05911925 0.00196572 12908 1481212800 2016.12.08 16:00 1.06063000 1.06064000 1.05838000 1.06270000 1.05926408 0.00200858 15755 1481227200 2016.12.08 20:00 1.06061000 1.06130000 1.06020000 1.06205000 1.05945798 0.00209320 3644 1481241600 2016.12.09 00:00 1.06130000 1.06094000 1.05985000 1.06201000 1.05959912 0.00198879 5385 1481256000 2016.12.09 04:00 1.06097000 1.06293000 1.06065000 1.06353000 1.05991635 0.00221778 4287 1481270400 2016.12.09 08:00 1.06297000 1.06429000 1.06243000 1.06458000 1.06033289 0.00248142 5664 1481284800 2016.12.09 12:00 1.06429000 1.06733000 1.06413000 1.06828000 1.06099928 0.00305705 8916 1481299200 2016.12.09 16:00 1.06734000 1.06577000 1.06438000 1.06834000 1.06145363 0.00318872 8630 1481313600 2016.12.09 20:00 1.06574000 1.06545000 1.06490000 1.06610000 1.06183424 0.00329484 2406 1481500800 2016.12.12 00:00 1.06417000 1.06762000 1.06323000 1.06870000 1.06238527 0.00357889 8857 1481515200 2016.12.12 04:00 1.06758000 1.06625000 1.06530000 1.06822000 1.06275334 0.00373784 5691 1481529600 2016.12.12 08:00 1.06630000 1.06717000 1.06580000 1.06791000 1.06317397 0.00362334 6184 1481544000 2016.12.12 12:00 1.06714000 1.06891000 1.06677000 1.06966000 1.06372026 0.00371914 6464 1481558400 2016.12.12 16:00 1.06899000 1.06789000 1.06709000 1.07000000 1.06411738 0.00354261 8202 1481572800 2016.12.12 20:00 1.06789000 1.06670000 1.06625000 1.06799000 1.06436334 0.00320524 3428 1481587200 2016.12.13 00:00 1.06670000 1.06765000 1.06605000 1.06890000 1.06467636 0.00320513 6054 1481601600 2016.12.13 04:00 1.06770000 1.06726000 1.06642000 1.06865000 1.06492242 0.00307413 4998 1481616000 2016.12.13 08:00 1.06724000 1.06714000 1.06620000 1.06844000 1.06513362 0.00288143 6365 1481630400 2016.12.13 12:00 1.06719000 1.07003000 1.06679000 1.07007000 1.06559994 0.00292695 6302 1481644800 2016.12.13 16:00 1.07004000 1.06745000 1.06659000 1.07121000 1.06577613 0.00281151 10335 1481659200 2016.12.13 20:00 1.06744000 1.06775000 1.06709000 1.06890000 1.06596412 0.00259382 4026 1481673600 2016.12.14 00:00 1.06760000 1.06626000 1.06585000 1.06781000 1.06599230 0.00230142 4525 1481688000 2016.12.14 04:00 1.06626000 1.06805000 1.06610000 1.06880000 1.06618827 0.00204723 4859 1481702400 2016.12.14 08:00 1.06805000 1.06789000 1.06735000 1.06923000 1.06635034 0.00165084 6867 1481716800 2016.12.14 12:00 1.06789000 1.06990000 1.06699000 1.07040000 1.06668840 0.00148891 6733 1481731200 2016.12.14 16:00 1.06990000 1.06845000 1.06829000 1.07033000 1.06685618 0.00135084 8357 1481745600 2016.12.14 20:00 1.06844000 1.06400000 1.06279000 1.06897000 1.06658416 0.00160628 17619 1481760000 2016.12.15 00:00 1.06395000 1.06670000 1.06300000 1.06859000 1.06659519 0.00159035 10489 1481774400 2016.12.15 04:00 1.06670000 1.06609000 1.06560000 1.06753000 1.06654708 0.00160054 7487 1481788800 2016.12.15 08:00 1.06612000 1.06294000 1.06189000 1.06816000 1.06620355 0.00193335 10709 1481803200 2016.12.15 12:00 1.06294000 1.06290000 1.06134000 1.06466000 1.06588892 0.00221790 15536 1481817600 2016.12.15 16:00 1.06290000 1.06294000 1.05999000 1.06347000 1.06560807 0.00242647 15681 1481832000 2016.12.15 20:00 1.06289000 1.06006000 1.05995000 1.06374000 1.06507969 0.00282850 6354 1481846400 2016.12.16 00:00 1.05992000 1.06066000 1.05962000 1.06318000 1.06465876 0.00309332 4771 1481860800 2016.12.16 04:00 1.06066000 1.06090000 1.06059000 1.06344000 1.06430079 0.00331313 4848 1481875200 2016.12.16 08:00 1.06090000 1.05944000 1.05844000 1.06150000 1.06383785 0.00357412 7106 1481889600 2016.12.16 12:00 1.05944000 1.05837000 1.05719000 1.06076000 1.06331711 0.00388032 8404 1481904000 2016.12.16 16:00 1.05841000 1.05409000 1.05254000 1.05927000 1.06243833 0.00458078 15149 1481918400 2016.12.16 20:00 1.05409000 1.05450000 1.05324000 1.05534000 1.06168230 0.00483526 4918 1482105600 2016.12.19 00:00 1.05205000 1.05487000 1.05110000 1.05495000 1.06103351 0.00509483 5647 1482120000 2016.12.19 04:00 1.05490000 1.05432000 1.05370000 1.05588000 1.06039413 0.00527380 5419 1482134400 2016.12.19 08:00 1.05430000 1.05606000 1.05399000 1.05617000 1.05998135 0.00531453 6401 1482148800 2016.12.19 12:00 1.05604000 1.05109000 1.05059000 1.05620000 1.05913456 0.00557314 7024 1482163200 2016.12.19 16:00 1.05104000 1.04922000 1.04879000 1.05185000 1.05819032 0.00586786 8050 1482177600 2016.12.19 20:00 1.04919000 1.04945000 1.04844000 1.05090000 1.05735790 0.00576116 5992 1482192000 2016.12.20 00:00 1.04955000 1.05032000 1.04900000 1.05101000 1.05668763 0.00554558 3608 1482206400 2016.12.20 04:00 1.05035000 1.04807000 1.04780000 1.05145000 1.05586690 0.00576410 5970 1482220800 2016.12.20 08:00 1.04804000 1.04710000 1.04620000 1.04957000 1.05503196 0.00569231 6597 1482235200 2016.12.20 12:00 1.04709000 1.04654000 1.04464000 1.04772000 1.05422320 0.00555041 6527 1482249600 2016.12.20 16:00 1.04654000 1.04784000 1.04529000 1.04799000 1.05361528 0.00544744 7877 1482264000 2016.12.20 20:00 1.04784000 1.04935000 1.04759000 1.04950000 1.05320906 0.00515327 2877 1482278400 2016.12.21 00:00 1.04940000 1.04946000 1.04910000 1.05121000 1.05285201 0.00475012 3664 1482292800 2016.12.21 04:00 1.04945000 1.04819000 1.04691000 1.05036000 1.05240801 0.00457494 4989 1482307200 2016.12.21 08:00 1.04816000 1.04684000 1.04569000 1.04873000 1.05187772 0.00432583 4313 1482321600 2016.12.21 12:00 1.04682000 1.04879000 1.04639000 1.04888000 1.05158365 0.00384769 5939 1482336000 2016.12.21 16:00 1.04876000 1.04615000 1.04529000 1.05030000 1.05106616 0.00351755 7207 1482350400 2016.12.21 20:00 1.04619000 1.04580000 1.04529000 1.04729000 1.05056462 0.00319010 2831 1482364800 2016.12.22 00:00 1.04580000 1.04747000 1.04355000 1.04769000 1.05026990 0.00308798 3934 1482379200 2016.12.22 04:00 1.04744000 1.04650000 1.04570000 1.04803000 1.04991086 0.00294817 3841 1482393600 2016.12.22 08:00 1.04645000 1.04524000 1.04442000 1.04800000 1.04946601 0.00276850 5274 1482408000 2016.12.22 12:00 1.04524000 1.04469000 1.04209000 1.04589000 1.04901116 0.00258650 4839 1482422400 2016.12.22 16:00 1.04474000 1.04414000 1.04394000 1.04638000 1.04854724 0.00207595 7608 1482436800 2016.12.22 20:00 1.04409000 1.04695000 1.04394000 1.04720000 1.04839512 0.00194670 2492 1482451200 2016.12.23 00:00 1.04695000 1.04648000 1.04435000 1.04760000 1.04821273 0.00188714 3058 1482465600 2016.12.23 04:00 1.04643000 1.04190000 1.04090000 1.04660000 1.04761151 0.00206142 3626 1482480000 2016.12.23 08:00 1.04193000 1.04159000 1.04109000 1.04392000 1.04703804 0.00216736 3203 1482494400 2016.12.23 12:00 1.04164000 1.03714000 1.03639000 1.04294000 1.04609537 0.00288112 2792 1482508800 2016.12.23 16:00 1.03719000 1.03784000 1.03639000 1.03864000 1.04530914 0.00335461 2376 1482523200 2016.12.23 20:00 1.03779000 1.03700000 1.03695000 1.03849000 1.04451779 0.00383615 1422 1482710400 2016.12.26 00:00 1.03579000 1.03960000 1.03475000 1.03965000 1.04404943 0.00395330 1929 1482724800 2016.12.26 04:00 1.03955000 1.03995000 1.03910000 1.04155000 1.04365901 0.00390449 1479 1482739200 2016.12.26 08:00 1.03995000 1.04280000 1.03960000 1.04440000 1.04357720 0.00369073 1377 1482753600 2016.12.26 12:00 1.04280000 1.03995000 1.03980000 1.04500000 1.04323175 0.00362926 1173 1482768000 2016.12.26 16:00 1.04000000 1.03990000 1.03960000 1.04190000 1.04291444 0.00360907 888 1482782400 2016.12.26 20:00 1.03980000 1.03966000 1.03895000 1.04140000 1.04260450 0.00341925 605 1482796800 2016.12.27 00:00 1.03900000 1.03945000 1.03707000 1.04020000 1.04230407 0.00337772 2294 1482811200 2016.12.27 04:00 1.03950000 1.04019000 1.03900000 1.04067000 1.04210273 0.00330274 2845 1482825600 2016.12.27 08:00 1.04010000 1.04164000 1.04000000 1.04184000 1.04205866 0.00307225 3774 1482840000 2016.12.27 12:00 1.04164000 1.04064000 1.04044000 1.04191000 1.04192355 0.00289421 3036 1482854400 2016.12.27 16:00 1.04069000 1.04239000 1.04069000 1.04247000 1.04196797 0.00281142 3621 1482868800 2016.12.27 20:00 1.04235000 1.03952000 1.03943000 1.04331000 1.04173483 0.00272151 2118 1482883200 2016.12.28 00:00 1.03952000 1.04315000 1.03945000 1.04355000 1.04186961 0.00273207 3558 1482897600 2016.12.28 04:00 1.04317000 1.04485000 1.04300000 1.04490000 1.04215346 0.00270478 3113 1482912000 2016.12.28 08:00 1.04480000 1.04384000 1.04364000 1.04635000 1.04231408 0.00265158 3833 1482926400 2016.12.28 12:00 1.04379000 1.04110000 1.04104000 1.04381000 1.04219845 0.00259139 4794 1482940800 2016.12.28 16:00 1.04114000 1.04204000 1.04069000 1.04369000 1.04218336 0.00257896 5133 1482955200 2016.12.28 20:00 1.04204000 1.04065000 1.04065000 1.04294000 1.04203733 0.00226196 2674 1482969600 2016.12.29 00:00 1.04060000 1.04305000 1.03753000 1.04319000 1.04213377 0.00211731 4712 1482984000 2016.12.29 04:00 1.04307000 1.04473000 1.04245000 1.04534000 1.04238103 0.00197460 4664 1482998400 2016.12.29 08:00 1.04472000 1.04519000 1.04254000 1.04566000 1.04264855 0.00207951 5170 1483012800 2016.12.29 12:00 1.04524000 1.04449000 1.04394000 1.04564000 1.04282393 0.00209798 4446 1483027200 2016.12.29 16:00 1.04444000 1.04429000 1.04304000 1.04644000 1.04296355 0.00217911 3838 1483041600 2016.12.29 20:00 1.04429000 1.04515000 1.04309000 1.04565000 1.04317179 0.00220337 2056 1483056000 2016.12.30 00:00 1.04525000 1.04625000 1.04425000 1.04700000 1.04346495 0.00228181 5913 1483070400 2016.12.30 04:00 1.04625000 1.04625000 1.04465000 1.04663000 1.04373019 0.00228426 7299 1483084800 2016.12.30 08:00 1.04620000 1.04299000 1.04299000 1.04660000 1.04365970 0.00206111 7384 1483099200 2016.12.30 12:00 1.04302000 1.04394000 1.04302000 1.04490000 1.04368639 0.00191564 7016 1483113600 2016.12.30 16:00 1.04394000 1.04369000 1.04319000 1.04689000 1.04368674 0.00186023 3681 1483128000 2016.12.30 20:00 1.04374000 1.04340000 1.04325000 1.04550000 1.04365943 0.00173021 2369 1483315200 2017.01.02 00:00 1.04359000 1.04302000 1.04077000 1.04495000 1.04359853 0.00171098 491 1483329600 2017.01.02 04:00 1.04223000 1.04390000 1.04223000 1.04466000 1.04362724 0.00144556 3110 1483344000 2017.01.02 08:00 1.04395000 1.03905000 1.03781000 1.04413000 1.04319131 0.00181285 16518 1483358400 2017.01.02 12:00 1.03895000 1.04055000 1.03895000 1.04180000 1.04293976 0.00191184 15136 1483372800 2017.01.02 16:00 1.04055000 1.04140000 1.04030000 1.04264000 1.04279312 0.00196152 7303 1483387200 2017.01.02 20:00 1.04140000 1.04165000 1.04068000 1.04240000 1.04268425 0.00197188 12529 1483401600 2017.01.03 00:00 1.04175000 1.04480000 1.03980000 1.04485000 1.04288575 0.00195823 7606 1483416000 2017.01.03 04:00 1.04480000 1.04597000 1.04445000 1.04647000 1.04317949 0.00191712 4360 1483430400 2017.01.03 08:00 1.04600000 1.04498000 1.04378000 1.04637000 1.04335096 0.00191272 7000 1483444800 2017.01.03 12:00 1.04498000 1.04661000 1.04423000 1.04711000 1.04366135 0.00196554 6707 1483459200 2017.01.03 16:00 1.04663000 1.04754000 1.04588000 1.04947000 1.04403074 0.00209473 12786 1483473600 2017.01.03 20:00 1.04755000 1.04561000 1.04535000 1.04798000 1.04418115 0.00212563 4227 1483488000 2017.01.04 00:00 1.04554000 1.04818000 1.04511000 1.04840000 1.04456199 0.00232648 6757 1483502400 2017.01.04 04:00 1.04818000 1.04847000 1.04746000 1.04910000 1.04493418 0.00253153 5254 1483516800 2017.01.04 08:00 1.04845000 1.04998000 1.04718000 1.05239000 1.04541474 0.00285450 8691 1483531200 2017.01.04 12:00 1.04998000 1.04654000 1.04595000 1.05003000 1.04552191 0.00289134 9164 1483545600 2017.01.04 16:00 1.04652000 1.04743000 1.04548000 1.04893000 1.04570363 0.00291613 10740 1483560000 2017.01.04 20:00 1.04739000 1.04654000 1.04654000 1.04845000 1.04578328 0.00291671 7945 1483574400 2017.01.05 00:00 1.04654000 1.04802000 1.04635000 1.04910000 1.04599630 0.00297318 8564 1483588800 2017.01.05 04:00 1.04803000 1.04780000 1.04755000 1.04993000 1.04616808 0.00298314 9977 1483603200 2017.01.05 08:00 1.04780000 1.04563000 1.04543000 1.04891000 1.04611684 0.00289060 13513 1483617600 2017.01.05 12:00 1.04568000 1.04721000 1.04538000 1.04773000 1.04622095 0.00287535 11914 1483632000 2017.01.05 16:00 1.04724000 1.04783000 1.04713000 1.05057000 1.04637419 0.00242388 16117 1483646400 2017.01.05 20:00 1.04788000 1.04607000 1.04561000 1.04933000 1.04634522 0.00204618 4276 1483660800 2017.01.06 00:00 1.04637000 1.04902000 1.04610000 1.05000000 1.04659996 0.00177709 6922 1483675200 2017.01.06 04:00 1.04905000 1.04797000 1.04720000 1.05058000 1.04673044 0.00138229 7421 1483689600 2017.01.06 08:00 1.04795000 1.05248000 1.04715000 1.05271000 1.04727802 0.00168550 7760 1483704000 2017.01.06 12:00 1.05252000 1.05151000 1.04755000 1.05377000 1.04768106 0.00184821 12982 1483718400 2017.01.06 16:00 1.05151000 1.05028000 1.04908000 1.05248000 1.04792858 0.00180953 13575 1483732800 2017.01.06 20:00 1.05028000 1.05015000 1.04858000 1.05121000 1.04814015 0.00183265 3333 1483920000 2017.01.09 00:00 1.04910000 1.05390000 1.04852000 1.05392000 1.04868870 0.00220715 5446 1483934400 2017.01.09 04:00 1.05393000 1.05458000 1.05329000 1.05481000 1.04924978 0.00247415 4452 1483948800 2017.01.09 08:00 1.05453000 1.05369000 1.05333000 1.05554000 1.04967266 0.00268782 6895 1483963200 2017.01.09 12:00 1.05369000 1.05498000 1.05324000 1.05539000 1.05017812 0.00298482 7813 1483977600 2017.01.09 16:00 1.05493000 1.05699000 1.05416000 1.05748000 1.05082687 0.00345959 8480 1483992000 2017.01.09 20:00 1.05699000 1.05600000 1.05529000 1.05745000 1.05131955 0.00361212 3627 1484006400 2017.01.10 00:00 1.05590000 1.05556000 1.05380000 1.05730000 1.05172340 0.00371002 6198 1484020800 2017.01.10 04:00 1.05559000 1.05664000 1.05525000 1.05781000 1.05219165 0.00377237 9512 1484035200 2017.01.10 08:00 1.05662000 1.05484000 1.05439000 1.05762000 1.05244387 0.00374766 9825 1484049600 2017.01.10 12:00 1.05489000 1.05554000 1.05399000 1.05688000 1.05273874 0.00371066 7988 1484064000 2017.01.10 16:00 1.05554000 1.05724000 1.05479000 1.05869000 1.05316743 0.00354084 11624 1484078400 2017.01.10 20:00 1.05719000 1.05790000 1.05684000 1.05850000 1.05361815 0.00347765 3043 1484092800 2017.01.11 00:00 1.05775000 1.05795000 1.05635000 1.05880000 1.05403071 0.00338956 4904 1484107200 2017.01.11 04:00 1.05793000 1.05905000 1.05760000 1.05940000 1.05450874 0.00308841 6561 1484121600 2017.01.11 08:00 1.05908000 1.06110000 1.05859000 1.06207000 1.05513648 0.00317570 7425 1484136000 2017.01.11 12:00 1.06115000 1.06086000 1.06019000 1.06270000 1.05568157 0.00299805 8356 1484150400 2017.01.11 16:00 1.06084000 1.06336000 1.05919000 1.06474000 1.05641285 0.00336716 22299 1484164800 2017.01.11 20:00 1.06334000 1.06160000 1.06150000 1.06529000 1.05690687 0.00339557 16938 1484179200 2017.01.12 00:00 1.06160000 1.06330000 1.06085000 1.06362000 1.05751574 0.00336402 6871 1484193600 2017.01.12 04:00 1.06332000 1.06645000 1.06330000 1.06653000 1.05836662 0.00351635 8111 1484208000 2017.01.12 08:00 1.06643000 1.06934000 1.06590000 1.07038000 1.05941170 0.00418006 12784 1484222400 2017.01.12 12:00 1.06936000 1.06800000 1.06774000 1.06999000 1.06022964 0.00452617 11987 1484236800 2017.01.12 16:00 1.06794000 1.06794000 1.06719000 1.07039000 1.06096396 0.00467506 12159 1484251200 2017.01.12 20:00 1.06794000 1.06765000 1.06760000 1.06925000 1.06160072 0.00477826 5617 1484265600 2017.01.13 00:00 1.06775000 1.07060000 1.06649000 1.07082000 1.06245780 0.00516203 6168 1484280000 2017.01.13 04:00 1.07055000 1.06808000 1.06780000 1.07065000 1.06299324 0.00517283 5820 1484294400 2017.01.13 08:00 1.06811000 1.06922000 1.06785000 1.07137000 1.06358627 0.00514547 8122 1484308800 2017.01.13 12:00 1.06925000 1.06737000 1.06720000 1.06939000 1.06394662 0.00500652 10914 1484323200 2017.01.13 16:00 1.06734000 1.07049000 1.06614000 1.07205000 1.06456980 0.00481580 15439 1484337600 2017.01.13 20:00 1.07052000 1.07025000 1.06984000 1.07124000 1.06511077 0.00454722 4074 1484524800 2017.01.16 00:00 1.06890000 1.07009000 1.06868000 1.07167000 1.06558499 0.00431818 5755 1484539200 2017.01.16 04:00 1.07012000 1.06798000 1.06740000 1.07050000 1.06581308 0.00397841 6713 1484553600 2017.01.16 08:00 1.06796000 1.06813000 1.06628000 1.06877000 1.06603374 0.00356809 9030 1484568000 2017.01.16 12:00 1.06823000 1.06788000 1.06678000 1.06929000 1.06620958 0.00318742 6781 1484582400 2017.01.16 16:00 1.06793000 1.06862000 1.06743000 1.06883000 1.06643914 0.00294432 4675 1484596800 2017.01.16 20:00 1.06865000 1.06900000 1.06765000 1.06962000 1.06668303 0.00261766 5685 1484611200 2017.01.17 00:00 1.06905000 1.06667000 1.06660000 1.06935000 1.06668179 0.00251060 5085 1484625600 2017.01.17 04:00 1.06662000 1.07055000 1.06662000 1.07140000 1.06705019 0.00215503 7930 1484640000 2017.01.17 08:00 1.07055000 1.06928000 1.06883000 1.07290000 1.06726255 0.00188219 13471 1484654400 2017.01.17 12:00 1.06930000 1.06969000 1.06873000 1.07244000 1.06749374 0.00176851 19712 1484668800 2017.01.17 16:00 1.06972000 1.06944000 1.06813000 1.07047000 1.06767910 0.00163691 12578 1484683200 2017.01.17 20:00 1.06948000 1.07080000 1.06908000 1.07100000 1.06797633 0.00157241 3263 1484697600 2017.01.18 00:00 1.07075000 1.07051000 1.06945000 1.07129000 1.06821763 0.00151726 6060 1484712000 2017.01.18 04:00 1.07048000 1.07112000 1.06955000 1.07191000 1.06849404 0.00148039 6336 1484726400 2017.01.18 08:00 1.07115000 1.07283000 1.07077000 1.07349000 1.06890699 0.00152713 7336 1484740800 2017.01.18 12:00 1.07283000 1.07308000 1.07248000 1.07498000 1.06930442 0.00165408 8438 1484755200 2017.01.18 16:00 1.07312000 1.07380000 1.07303000 1.07526000 1.06973257 0.00185404 9571 1484769600 2017.01.18 20:00 1.07378000 1.07265000 1.07184000 1.07453000 1.07001042 0.00185285 8231 1484784000 2017.01.19 00:00 1.07270000 1.07215000 1.07095000 1.07386000 1.07021419 0.00189845 6676 1484798400 2017.01.19 04:00 1.07215000 1.07386000 1.07200000 1.07440000 1.07056141 0.00206293 6402 1484812800 2017.01.19 08:00 1.07382000 1.07775000 1.07340000 1.07938000 1.07124604 0.00264287 11081 1484827200 2017.01.19 12:00 1.07773000 1.07913000 1.07698000 1.08038000 1.07199689 0.00315775 11939 1484841600 2017.01.19 16:00 1.07908000 1.07713000 1.07678000 1.08013000 1.07248576 0.00331295 15577 1484856000 2017.01.19 20:00 1.07708000 1.07707000 1.07611000 1.07795000 1.07292235 0.00336995 6935 1484870400 2017.01.20 00:00 1.07712000 1.07959000 1.07698000 1.08035000 1.07355737 0.00363403 6127 1484884800 2017.01.20 04:00 1.07983000 1.07715000 1.07710000 1.08058000 1.07389952 0.00362852 6946 1484899200 2017.01.20 08:00 1.07715000 1.07493000 1.07443000 1.07796000 1.07399766 0.00326640 10153 1484913600 2017.01.20 12:00 1.07493000 1.07663000 1.07468000 1.07723000 1.07424836 0.00324322 10377 1484928000 2017.01.20 16:00 1.07667000 1.07522000 1.07398000 1.07710000 1.07434090 0.00305681 14427 1484942400 2017.01.20 20:00 1.07525000 1.07720000 1.07428000 1.07725000 1.07461319 0.00293312 7627 1485129600 2017.01.23 00:00 1.07480000 1.07320000 1.07206000 1.07660000 1.07447860 0.00272593 6274 1485144000 2017.01.23 04:00 1.07320000 1.07370000 1.07315000 1.07500000 1.07440445 0.00261870 6598 1485158400 2017.01.23 08:00 1.07371000 1.07252000 1.07179000 1.07447000 1.07422498 0.00255647 9291 1485172800 2017.01.23 12:00 1.07249000 1.07519000 1.07244000 1.07591000 1.07431689 0.00243353 9270 1485187200 2017.01.23 16:00 1.07514000 1.07362000 1.07254000 1.07690000 1.07425052 0.00244292 14525 1485201600 2017.01.23 20:00 1.07359000 1.07490000 1.07304000 1.07565000 1.07431237 0.00240538 3891 1485216000 2017.01.24 00:00 1.07490000 1.07580000 1.07394000 1.07618000 1.07445405 0.00236127 5399 1485230400 2017.01.24 04:00 1.07580000 1.07310000 1.07275000 1.07747000 1.07432509 0.00240600 6413 1485244800 2017.01.24 08:00 1.07305000 1.07338000 1.07209000 1.07387000 1.07423509 0.00241375 8478 1485259200 2017.01.24 12:00 1.07339000 1.07389000 1.07279000 1.07470000 1.07420222 0.00243166 7455 1485273600 2017.01.24 16:00 1.07394000 1.07598000 1.07357000 1.07644000 1.07437153 0.00224548 10539 1485288000 2017.01.24 20:00 1.07598000 1.07700000 1.07564000 1.07790000 1.07462186 0.00195532 4458 1485302400 2017.01.25 00:00 1.07660000 1.07064000 1.07008000 1.07906000 1.07424264 0.00218152 7764 1485316800 2017.01.25 04:00 1.07060000 1.07005000 1.06975000 1.07181000 1.07384334 0.00239803 6568 1485331200 2017.01.25 08:00 1.07005000 1.07004000 1.06749000 1.07067000 1.07348112 0.00228413 9915 1485345600 2017.01.25 12:00 1.07004000 1.07114000 1.06984000 1.07301000 1.07325815 0.00224893 10755 1485360000 2017.01.25 16:00 1.07124000 1.07080000 1.06828000 1.07203000 1.07302404 0.00234131 12412 1485374400 2017.01.25 20:00 1.07080000 1.06965000 1.06855000 1.07129000 1.07270271 0.00239044 6643 1485388800 2017.01.26 00:00 1.06955000 1.07034000 1.06643000 1.07078000 1.07247769 0.00243085 6364 1485403200 2017.01.26 04:00 1.07038000 1.07080000 1.06995000 1.07165000 1.07231791 0.00224925 5347 1485417600 2017.01.26 08:00 1.07077000 1.07105000 1.07067000 1.07239000 1.07219715 0.00228090 8325 1485432000 2017.01.26 12:00 1.07108000 1.07299000 1.07084000 1.07371000 1.07227266 0.00224928 10597 1485446400 2017.01.26 16:00 1.07294000 1.07384000 1.07209000 1.07464000 1.07242193 0.00225183 11654 1485460800 2017.01.26 20:00 1.07384000 1.07435000 1.07304000 1.07485000 1.07260556 0.00219473 6207 1485475200 2017.01.27 00:00 1.07435000 1.07348000 1.07160000 1.07490000 1.07268884 0.00219119 7134 1485489600 2017.01.27 04:00 1.07350000 1.07417000 1.07325000 1.07488000 1.07282990 0.00216901 5418 1485504000 2017.01.27 08:00 1.07420000 1.07404000 1.07285000 1.07592000 1.07294515 0.00210182 9252 1485518400 2017.01.27 12:00 1.07404000 1.07934000 1.07369000 1.07940000 1.07355418 0.00263625 11584 1485532800 2017.01.27 16:00 1.07929000 1.07879000 1.07679000 1.08052000 1.07405283 0.00300027 12853 1485547200 2017.01.27 20:00 1.07882000 1.08030000 1.07819000 1.08116000 1.07464780 0.00346922 3464 1485734400 2017.01.30 00:00 1.08010000 1.07625000 1.07580000 1.08060000 1.07480039 0.00353030 5174 1485748800 2017.01.30 04:00 1.07620000 1.07590000 1.07450000 1.07652000 1.07490512 0.00354771 4634 1485763200 2017.01.30 08:00 1.07585000 1.07644000 1.07529000 1.07714000 1.07505129 0.00348879 7264 1485777600 2017.01.30 12:00 1.07644000 1.07664000 1.07459000 1.07703000 1.07520260 0.00337387 9892 1485792000 2017.01.30 16:00 1.07664000 1.07279000 1.07274000 1.07721000 1.07497283 0.00314845 9957 1485806400 2017.01.30 20:00 1.07281000 1.07320000 1.07195000 1.07345000 1.07480399 0.00302035 3918 1485820800 2017.01.31 00:00 1.07320000 1.07386000 1.07300000 1.07520000 1.07471408 0.00288147 5325 1485835200 2017.01.31 04:00 1.07385000 1.07301000 1.07295000 1.07446000 1.07455179 0.00267363 5834 1485849600 2017.01.31 08:00 1.07301000 1.07152000 1.07029000 1.07366000 1.07426305 0.00261803 7195 1485864000 2017.01.31 12:00 1.07155000 1.07019000 1.06974000 1.07201000 1.07387514 0.00273892 11234 1485878400 2017.01.31 16:00 1.07024000 1.06760000 1.06755000 1.07187000 1.07327751 0.00317770 14736 1485892800 2017.01.31 20:00 1.06765000 1.06910000 1.06744000 1.06935000 1.07287965 0.00344831 5628 1485907200 2017.02.01 00:00 1.06910000 1.06885000 1.06707000 1.06945000 1.07249587 0.00369552 5602 1485921600 2017.02.01 04:00 1.06887000 1.06878000 1.06710000 1.06956000 1.07214198 0.00389381 4281 1485936000 2017.02.01 08:00 1.06880000 1.07085000 1.06880000 1.07173000 1.07201893 0.00394017 6738 1485950400 2017.02.01 12:00 1.07085000 1.06969000 1.06959000 1.07230000 1.07179713 0.00402586 7974 1485964800 2017.02.01 16:00 1.06966000 1.07067000 1.06934000 1.07114000 1.07168979 0.00404102 8484 1485979200 2017.02.01 20:00 1.07070000 1.07110000 1.06950000 1.07183000 1.07163362 0.00368051 11148 1485993600 2017.02.02 00:00 1.07120000 1.07693000 1.07010000 1.07754000 1.07213803 0.00340343 6343 1486008000 2017.02.02 04:00 1.07696000 1.07774000 1.07680000 1.07970000 1.07267155 0.00310817 6975 1486022400 2017.02.02 08:00 1.07777000 1.08080000 1.07684000 1.08105000 1.07344569 0.00357082 7975 1486036800 2017.02.02 12:00 1.08084000 1.08249000 1.07954000 1.08412000 1.07430705 0.00422558 10555 1486051200 2017.02.02 16:00 1.08252000 1.08059000 1.08000000 1.08378000 1.07490543 0.00459795 9089 1486065600 2017.02.02 20:00 1.08059000 1.08040000 1.08004000 1.08106000 1.07542872 0.00492307 2945 1486080000 2017.02.03 00:00 1.08045000 1.08047000 1.07985000 1.08146000 1.07590884 0.00518318 5441 1486094400 2017.02.03 04:00 1.08044000 1.08080000 1.07925000 1.08163000 1.07637467 0.00542555 7221 1486108800 2017.02.03 08:00 1.08080000 1.08095000 1.08059000 1.08234000 1.07681041 0.00564628 6282 1486123200 2017.02.03 12:00 1.08098000 1.08059000 1.07675000 1.08292000 1.07717037 0.00577075 10703 1486137600 2017.02.03 16:00 1.08059000 1.08159000 1.07969000 1.08216000 1.07759129 0.00585300 11766 1486152000 2017.02.03 20:00 1.08158000 1.07980000 1.07798000 1.08252000 1.07780164 0.00569918 5495 1486339200 2017.02.06 00:00 1.07947000 1.07884000 1.07760000 1.08122000 1.07790054 0.00525242 5651 1486353600 2017.02.06 04:00 1.07886000 1.07896000 1.07796000 1.07976000 1.07800144 0.00489434 4766 1486368000 2017.02.06 08:00 1.07895000 1.08042000 1.07813000 1.08083000 1.07823178 0.00450411 6774 1486382400 2017.02.06 12:00 1.08048000 1.07772000 1.07699000 1.08049000 1.07818304 0.00397742 7984 1486396800 2017.02.06 16:00 1.07769000 1.07860000 1.07668000 1.07886000 1.07822275 0.00362211 8513 1486411200 2017.02.06 20:00 1.07857000 1.07763000 1.07750000 1.07928000 1.07816629 0.00309376 4442 1486425600 2017.02.07 00:00 1.07763000 1.07977000 1.07736000 1.08000000 1.07831903 0.00256210 5416 1486440000 2017.02.07 04:00 1.07980000 1.08549000 1.07937000 1.08563000 1.07900198 0.00215883 7469 1486454400 2017.02.07 08:00 1.08547000 1.08004000 1.07963000 1.08575000 1.07910084 0.00206778 7877 1486468800 2017.02.07 12:00 1.08003000 1.08054000 1.07979000 1.08135000 1.07923790 0.00199250 7185 1486483200 2017.02.07 16:00 1.08049000 1.08110000 1.07953000 1.08260000 1.07941524 0.00191367 8430 1486497600 2017.02.07 20:00 1.08107000 1.08125000 1.08070000 1.08161000 1.07958998 0.00175697 4801 1486512000 2017.02.08 00:00 1.08135000 1.08137000 1.08000000 1.08265000 1.07975951 0.00172562 5473 1486526400 2017.02.08 04:00 1.08140000 1.08209000 1.08095000 1.08232000 1.07998146 0.00173012 4285 1486540800 2017.02.08 08:00 1.08206000 1.08223000 1.08138000 1.08306000 1.08019561 0.00175005 6452 1486555200 2017.02.08 12:00 1.08223000 1.08280000 1.08138000 1.08293000 1.08044364 0.00180275 6678 1486569600 2017.02.08 16:00 1.08279000 1.08158000 1.08098000 1.08383000 1.08055187 0.00180972 10291 1486584000 2017.02.08 20:00 1.08161000 1.08240000 1.08113000 1.08302000 1.08072788 0.00184953 5653 1486598400 2017.02.09 00:00 1.08247000 1.07968000 1.07955000 1.08265000 1.08062808 0.00185095 4712 1486612800 2017.02.09 04:00 1.07968000 1.08030000 1.07830000 1.08079000 1.08059684 0.00184361 4726 1486627200 2017.02.09 08:00 1.08034000 1.08244000 1.07869000 1.08300000 1.08077238 0.00183486 6129 1486641600 2017.02.09 12:00 1.08241000 1.08378000 1.08158000 1.08392000 1.08105882 0.00188976 6076 1486656000 2017.02.09 16:00 1.08378000 1.08268000 1.08103000 1.08425000 1.08121321 0.00191580 10758 1486670400 2017.02.09 20:00 1.08268000 1.08285000 1.08208000 1.08369000 1.08136910 0.00177497 4828 1486684800 2017.02.10 00:00 1.08280000 1.08495000 1.08265000 1.08546000 1.08171014 0.00180715 5632 1486699200 2017.02.10 04:00 1.08498000 1.08536000 1.08470000 1.08759000 1.08205774 0.00171025 5167 1486713600 2017.02.10 08:00 1.08536000 1.08622000 1.08521000 1.08725000 1.08245415 0.00183567 6277 1486728000 2017.02.10 12:00 1.08619000 1.08735000 1.08568000 1.08772000 1.08292042 0.00205789 6641 1486742400 2017.02.10 16:00 1.08737000 1.09083000 1.08694000 1.09126000 1.08367371 0.00269446 8826 1486756800 2017.02.10 20:00 1.09084000 1.09125000 1.08978000 1.09215000 1.08439526 0.00319833 5493 1486944000 2017.02.13 00:00 1.09045000 1.09208000 1.08875000 1.09250000 1.08512714 0.00367395 5748 1486958400 2017.02.13 04:00 1.09203000 1.09060000 1.09035000 1.09249000 1.08564837 0.00387574 4443 1486972800 2017.02.13 08:00 1.09060000 1.08995000 1.08923000 1.09185000 1.08605805 0.00395882 6162 1486987200 2017.02.13 12:00 1.08998000 1.08829000 1.08803000 1.09125000 1.08627061 0.00393282 5960 1487001600 2017.02.13 16:00 1.08829000 1.08843000 1.08663000 1.08881000 1.08647627 0.00389417 7409 1487016000 2017.02.13 20:00 1.08843000 1.08745000 1.08740000 1.08930000 1.08656901 0.00382719 3291 1487030400 2017.02.14 00:00 1.08745000 1.08970000 1.08685000 1.09062000 1.08686720 0.00375829 4675 1487044800 2017.02.14 04:00 1.08970000 1.08776000 1.08750000 1.09085000 1.08695223 0.00363592 4598 1487059200 2017.02.14 08:00 1.08779000 1.08897000 1.08755000 1.08993000 1.08714439 0.00328237 6780 1487073600 2017.02.14 12:00 1.08895000 1.08766000 1.08748000 1.09002000 1.08719350 0.00290161 7557 1487088000 2017.02.14 16:00 1.08766000 1.08616000 1.08348000 1.08868000 1.08709507 0.00272687 13118 1487102400 2017.02.14 20:00 1.08613000 1.08865000 1.08568000 1.08865000 1.08724316 0.00260820 4465 1487116800 2017.02.15 00:00 1.08770000 1.08974000 1.08725000 1.09080000 1.08748095 0.00238094 4863 1487131200 2017.02.15 04:00 1.08975000 1.08950000 1.08920000 1.09053000 1.08767324 0.00210432 4203 1487145600 2017.02.15 08:00 1.08950000 1.09334000 1.08935000 1.09401000 1.08821294 0.00213553 6402 1487160000 2017.02.15 12:00 1.09333000 1.09007000 1.08795000 1.09345000 1.08838980 0.00200202 7685 1487174400 2017.02.15 16:00 1.09011000 1.09349000 1.09003000 1.09446000 1.08887553 0.00204181 13690 1487188800 2017.02.15 20:00 1.09346000 1.09365000 1.09272000 1.09467000 1.08933024 0.00211827 3517 1487203200 2017.02.16 00:00 1.09365000 1.09480000 1.09330000 1.09577000 1.08985117 0.00231600 6504 1487217600 2017.02.16 04:00 1.09483000 1.09455000 1.09353000 1.09516000 1.09029868 0.00249408 4696 1487232000 2017.02.16 08:00 1.09455000 1.09134000 1.09128000 1.09455000 1.09039785 0.00247879 7192 1487246400 2017.02.16 12:00 1.09134000 1.09248000 1.09033000 1.09395000 1.09059615 0.00253726 8650 1487260800 2017.02.16 16:00 1.09248000 1.09161000 1.08993000 1.09345000 1.09069271 0.00255321 11459 1487275200 2017.02.16 20:00 1.09158000 1.08950000 1.08905000 1.09179000 1.09057912 0.00250148 4581 1487289600 2017.02.17 00:00 1.08945000 1.09172000 1.08909000 1.09189000 1.09068777 0.00246927 4469 1487304000 2017.02.17 04:00 1.09175000 1.09235000 1.09085000 1.09282000 1.09084608 0.00238419 4460 1487318400 2017.02.17 08:00 1.09230000 1.08539000 1.08518000 1.09256000 1.09032645 0.00267569 7238 1487332800 2017.02.17 12:00 1.08542000 1.08623000 1.08462000 1.08717000 1.08993632 0.00282904 7570 1487347200 2017.02.17 16:00 1.08623000 1.08713000 1.08578000 1.08825000 1.08966905 0.00295063 7700 1487361600 2017.02.17 20:00 1.08713000 1.08740000 1.08663000 1.08795000 1.08945295 0.00302460 2604 1487548800 2017.02.20 00:00 1.08715000 1.08703000 1.08565000 1.08865000 1.08922219 0.00307170 4883 1487563200 2017.02.20 04:00 1.08706000 1.08815000 1.08695000 1.08845000 1.08912008 0.00312129 4039 1487577600 2017.02.20 08:00 1.08815000 1.08858000 1.08745000 1.08978000 1.08906864 0.00314224 4867 1487592000 2017.02.20 12:00 1.08858000 1.08818000 1.08703000 1.08908000 1.08898401 0.00318243 3745 1487606400 2017.02.20 16:00 1.08813000 1.08988000 1.08748000 1.08996000 1.08906934 0.00300383 2819 1487620800 2017.02.20 20:00 1.08984000 1.08970000 1.08908000 1.09026000 1.08912940 0.00297753 2340 1487635200 2017.02.21 00:00 1.08970000 1.09009000 1.08915000 1.09125000 1.08922089 0.00279506 4582 1487649600 2017.02.21 04:00 1.09012000 1.08922000 1.08885000 1.09074000 1.08922080 0.00261373 4006 1487664000 2017.02.21 08:00 1.08925000 1.08873000 1.08718000 1.09020000 1.08917406 0.00230480 5316 1487678400 2017.02.21 12:00 1.08873000 1.08903000 1.08813000 1.08975000 1.08916034 0.00196688 5351 1487692800 2017.02.21 16:00 1.08907000 1.09015000 1.08868000 1.09053000 1.08925459 0.00192227 6575 1487707200 2017.02.21 20:00 1.09012000 1.09005000 1.08965000 1.09108000 1.08933035 0.00180278 2882 1487721600 2017.02.22 00:00 1.09000000 1.09140000 1.08835000 1.09179000 1.08952746 0.00183717 4027 1487736000 2017.02.22 04:00 1.09142000 1.09085000 1.09055000 1.09184000 1.08965341 0.00189617 3556 1487750400 2017.02.22 08:00 1.09085000 1.09021000 1.08998000 1.09338000 1.08970642 0.00186302 6435 1487764800 2017.02.22 12:00 1.09025000 1.08818000 1.08793000 1.09083000 1.08956105 0.00172899 6300 1487779200 2017.02.22 16:00 1.08818000 1.08808000 1.08728000 1.08994000 1.08942000 0.00143750 7772 1487793600 2017.02.22 20:00 1.08813000 1.08770000 1.08673000 1.08888000 1.08925619 0.00126115 4889 1487808000 2017.02.23 00:00 1.08770000 1.08645000 1.08510000 1.08868000 1.08898893 0.00129135 3952 1487822400 2017.02.23 04:00 1.08645000 1.08840000 1.08630000 1.08897000 1.08893284 0.00125036 4419 1487836800 2017.02.23 08:00 1.08840000 1.08729000 1.08648000 1.08904000 1.08877638 0.00125212 5416 1487851200 2017.02.23 12:00 1.08732000 1.08927000 1.08693000 1.09057000 1.08882339 0.00123887 7832 1487865600 2017.02.23 16:00 1.08924000 1.08425000 1.08393000 1.09038000 1.08838783 0.00167192 8575 1487880000 2017.02.23 20:00 1.08420000 1.08475000 1.08323000 1.08544000 1.08804137 0.00194425 3126 1487894400 2017.02.24 00:00 1.08475000 1.08525000 1.08450000 1.08629000 1.08777553 0.00207121 3753 1487908800 2017.02.24 04:00 1.08525000 1.08409000 1.08315000 1.08547000 1.08742452 0.00227715 4154 1487923200 2017.02.24 08:00 1.08412000 1.08087000 1.08063000 1.08469000 1.08680028 0.00277950 5343 1487937600 2017.02.24 12:00 1.08084000 1.07743000 1.07723000 1.08183000 1.08590788 0.00363217 6314 1487952000 2017.02.24 16:00 1.07746000 1.07788000 1.07683000 1.08026000 1.08514332 0.00419852 8077 1487966400 2017.02.24 20:00 1.07790000 1.07710000 1.07574000 1.07803000 1.08437729 0.00468823 2902 1488153600 2017.02.27 00:00 1.07755000 1.07875000 1.07655000 1.07920000 1.08384135 0.00482633 3608 1488168000 2017.02.27 04:00 1.07879000 1.08070000 1.07866000 1.08203000 1.08354218 0.00475493 3361 1488182400 2017.02.27 08:00 1.08070000 1.07963000 1.07953000 1.08174000 1.08316959 0.00458617 4017 1488196800 2017.02.27 12:00 1.07958000 1.07813000 1.07763000 1.08023000 1.08268963 0.00448471 2986 1488211200 2017.02.27 16:00 1.07813000 1.07673000 1.07663000 1.07839000 1.08212204 0.00444836 4717 1488225600 2017.02.27 20:00 1.07673000 1.07720000 1.07658000 1.07775000 1.08165328 0.00444253 2074 1488240000 2017.02.28 00:00 1.07725000 1.07960000 1.07690000 1.07990000 1.08145773 0.00425256 2798 1488254400 2017.02.28 04:00 1.07956000 1.07825000 1.07795000 1.08025000 1.08115223 0.00410260 2976 1488268800 2017.02.28 08:00 1.07825000 1.07458000 1.07453000 1.07865000 1.08052630 0.00421881 3762 1488283200 2017.02.28 12:00 1.07458000 1.07358000 1.07278000 1.07489000 1.07986475 0.00414790 3683 1488297600 2017.02.28 16:00 1.07353000 1.07383000 1.07308000 1.07568000 1.07929001 0.00403581 5700 1488312000 2017.02.28 20:00 1.07388000 1.07400000 1.07320000 1.07483000 1.07878620 0.00353515 3544 1488326400 2017.03.01 00:00 1.07410000 1.07695000 1.07305000 1.07790000 1.07861133 0.00333038 4424 1488340800 2017.03.01 04:00 1.07695000 1.07970000 1.07664000 1.08016000 1.07871501 0.00305941 5657 1488355200 2017.03.01 08:00 1.07975000 1.07918000 1.07763000 1.08076000 1.07875929 0.00270349 5559 1488369600 2017.03.01 12:00 1.07918000 1.07963000 1.07803000 1.07971000 1.07884222 0.00247201 5064 1488384000 2017.03.01 16:00 1.07960000 1.08023000 1.07803000 1.08093000 1.07897439 0.00251656 5673 1488398400 2017.03.01 20:00 1.08023000 1.08120000 1.07993000 1.08233000 1.07918635 0.00264315 2900 1488412800 2017.03.02 00:00 1.08125000 1.08000000 1.07860000 1.08215000 1.07926384 0.00267056 3355 1488427200 2017.03.02 04:00 1.07995000 1.07990000 1.07930000 1.08101000 1.07932443 0.00265784 2926 1488441600 2017.03.02 08:00 1.07995000 1.07443000 1.07418000 1.08133000 1.07885829 0.00266628 4113 1488456000 2017.03.02 12:00 1.07438000 1.07143000 1.07108000 1.07478000 1.07815084 0.00285452 5753 1488470400 2017.03.02 16:00 1.07143000 1.06833000 1.06823000 1.07157000 1.07721552 0.00336029 5184 1488484800 2017.03.02 20:00 1.06838000 1.06960000 1.06838000 1.06980000 1.07649023 0.00367668 2152 1488499200 2017.03.03 00:00 1.06940000 1.06837000 1.06760000 1.07025000 1.07571688 0.00408058 2849 1488513600 2017.03.03 04:00 1.06833000 1.06841000 1.06675000 1.06894000 1.07502098 0.00441323 3557 1488528000 2017.03.03 08:00 1.06840000 1.06803000 1.06713000 1.06978000 1.07435517 0.00461114 4687 1488542400 2017.03.03 12:00 1.06808000 1.07048000 1.06808000 1.07083000 1.07398611 0.00464400 4487 1488556800 2017.03.03 16:00 1.07053000 1.07013000 1.06923000 1.07102000 1.07361886 0.00476548 5552 1488571200 2017.03.03 20:00 1.07003000 1.07045000 1.06858000 1.07093000 1.07331707 0.00486437 4576 1488758400 2017.03.06 00:00 1.06955000 1.06846000 1.06775000 1.07050000 1.07285449 0.00506200 2839 1488772800 2017.03.06 04:00 1.06845000 1.06955000 1.06790000 1.06975000 1.07253977 0.00517204 2400 1488787200 2017.03.06 08:00 1.06955000 1.07178000 1.06853000 1.07250000 1.07246742 0.00509366 4218 1488801600 2017.03.06 12:00 1.07173000 1.07154000 1.07028000 1.07198000 1.07237909 0.00484610 3428 1488816000 2017.03.06 16:00 1.07158000 1.07008000 1.06973000 1.07205000 1.07216013 0.00464562 4305 1488830400 2017.03.06 20:00 1.07008000 1.07005000 1.06975000 1.07078000 1.07195916 0.00436345 1949 1488844800 2017.03.07 00:00 1.07010000 1.07210000 1.06925000 1.07301000 1.07197258 0.00395311 2168 1488859200 2017.03.07 04:00 1.07215000 1.07365000 1.07105000 1.07524000 1.07213233 0.00342616 4395 1488873600 2017.03.07 08:00 1.07360000 1.07048000 1.07048000 1.07472000 1.07197497 0.00289917 4155 1488888000 2017.03.07 12:00 1.07051000 1.07339000 1.07028000 1.07345000 1.07210973 0.00240224 3542 1488902400 2017.03.07 16:00 1.07338000 1.07213000 1.07083000 1.07373000 1.07211166 0.00234693 4188 1488916800 2017.03.07 20:00 1.07213000 1.07060000 1.07015000 1.07228000 1.07196769 0.00226305 1897 1488931200 2017.03.08 00:00 1.07065000 1.07100000 1.07040000 1.07160000 1.07187553 0.00206085 2122 1488945600 2017.03.08 04:00 1.07100000 1.07087000 1.07010000 1.07210000 1.07177977 0.00194918 3029 1488960000 2017.03.08 08:00 1.07092000 1.06973000 1.06768000 1.07153000 1.07158455 0.00173877 4755 1488974400 2017.03.08 12:00 1.06968000 1.06863000 1.06825000 1.07008000 1.07130317 0.00158518 4737 1488988800 2017.03.08 16:00 1.06868000 1.06848000 1.06798000 1.06965000 1.07103429 0.00145337 4955 1489003200 2017.03.08 20:00 1.06848000 1.06675000 1.06605000 1.06880000 1.07062627 0.00165500 2523 1489017600 2017.03.09 00:00 1.06685000 1.06665000 1.06520000 1.06801000 1.07024757 0.00185137 2948 1489032000 2017.03.09 04:00 1.06663000 1.06622000 1.06515000 1.06687000 1.06986399 0.00206782 3305 1489046400 2017.03.09 08:00 1.06626000 1.06568000 1.06453000 1.06793000 1.06946552 0.00230093 5770 1489060800 2017.03.09 12:00 1.06568000 1.06683000 1.06398000 1.06750000 1.06921452 0.00242656 8265 1489075200 2017.03.09 16:00 1.06686000 1.06598000 1.06493000 1.06735000 1.06890647 0.00252564 7616 1489089600 2017.03.09 20:00 1.06598000 1.06590000 1.06488000 1.06643000 1.06862014 0.00260163 3987 1489104000 2017.03.10 00:00 1.06590000 1.06768000 1.06540000 1.06842000 1.06853060 0.00260906 3390 1489118400 2017.03.10 04:00 1.06768000 1.06705000 1.06665000 1.06834000 1.06838959 0.00263644 3452 1489132800 2017.03.10 08:00 1.06705000 1.06692000 1.06583000 1.06776000 1.06824963 0.00254669 4602 1489147200 2017.03.10 12:00 1.06689000 1.06888000 1.06505000 1.06946000 1.06830967 0.00224092 7319 1489161600 2017.03.10 16:00 1.06883000 1.06418000 1.06393000 1.06909000 1.06791636 0.00238530 10036 1489176000 2017.03.10 20:00 1.06423000 1.06480000 1.06358000 1.06570000 1.06761957 0.00215994 2925 1489363200 2017.03.13 00:00 1.06535000 1.06501000 1.06397000 1.06571000 1.06737104 0.00198426 2696 1489377600 2017.03.13 04:00 1.06505000 1.06714000 1.06490000 1.06835000 1.06734903 0.00184728 4270 1489392000 2017.03.13 08:00 1.06717000 1.06929000 1.06695000 1.07055000 1.06753389 0.00174591 5816 1489406400 2017.03.13 12:00 1.06928000 1.06974000 1.06923000 1.07090000 1.06774399 0.00172371 5537 1489420800 2017.03.13 16:00 1.06978000 1.07161000 1.06969000 1.07201000 1.06811218 0.00201960 5502 1489435200 2017.03.13 20:00 1.07156000 1.07040000 1.07035000 1.07218000 1.06833007 0.00217856 2642 1489449600 2017.03.14 00:00 1.07040000 1.06840000 1.06795000 1.07105000 1.06833673 0.00218165 2730 1489464000 2017.03.14 04:00 1.06840000 1.06952000 1.06825000 1.06965000 1.06844942 0.00222012 3348 1489478400 2017.03.14 08:00 1.06953000 1.06859000 1.06713000 1.06965000 1.06846281 0.00218949 5014 1489492800 2017.03.14 12:00 1.06858000 1.06853000 1.06813000 1.06994000 1.06846921 0.00213391 5493 1489507200 2017.03.14 16:00 1.06850000 1.06988000 1.06804000 1.07125000 1.06860357 0.00211129 5902 1489521600 2017.03.14 20:00 1.06988000 1.06970000 1.06970000 1.07122000 1.06870799 0.00212266 3680 1489536000 2017.03.15 00:00 1.06980000 1.06980000 1.06945000 1.07077000 1.06881199 0.00207843 2010 1489550400 2017.03.15 04:00 1.06981000 1.07035000 1.06911000 1.07100000 1.06895847 0.00204061 3706 1489564800 2017.03.15 08:00 1.07037000 1.07138000 1.06985000 1.07166000 1.06918909 0.00214784 4498 1489579200 2017.03.15 12:00 1.07138000 1.07194000 1.07082000 1.07236000 1.06945108 0.00224360 4599 1489593600 2017.03.15 16:00 1.07190000 1.07238000 1.07148000 1.07420000 1.06973003 0.00233011 6561 1489608000 2017.03.15 20:00 1.07238000 1.07985000 1.06931000 1.08215000 1.07069384 0.00341267 17107 1489622400 2017.03.16 00:00 1.07995000 1.07910000 1.07740000 1.08189000 1.07149442 0.00377050 5784 1489636800 2017.03.16 04:00 1.07911000 1.07841000 1.07820000 1.08003000 1.07215305 0.00392238 5822 1489651200 2017.03.16 08:00 1.07845000 1.07975000 1.07845000 1.08226000 1.07287657 0.00409528 6679 1489665600 2017.03.16 12:00 1.07978000 1.07840000 1.07653000 1.07999000 1.07340261 0.00418102 7430 1489680000 2017.03.16 16:00 1.07845000 1.07625000 1.07483000 1.07881000 1.07367379 0.00418280 7689 1489694400 2017.03.16 20:00 1.07619000 1.07560000 1.07388000 1.07650000 1.07385724 0.00414625 4685 1489708800 2017.03.17 00:00 1.07555000 1.07605000 1.07395000 1.07625000 1.07406607 0.00418229 3103 1489723200 2017.03.17 04:00 1.07605000 1.07838000 1.07595000 1.07862000 1.07447692 0.00427682 3266 1489737600 2017.03.17 08:00 1.07838000 1.07748000 1.07558000 1.07891000 1.07476293 0.00414872 4234 1489752000 2017.03.17 12:00 1.07742000 1.07994000 1.07644000 1.08020000 1.07525598 0.00419442 5845 1489766400 2017.03.17 16:00 1.07994000 1.07908000 1.07776000 1.08056000 1.07562018 0.00404224 7157 1489780800 2017.03.17 20:00 1.07908000 1.07975000 1.07893000 1.08082000 1.07601349 0.00384600 2881 1489968000 2017.03.20 00:00 1.07688000 1.07847000 1.07688000 1.08055000 1.07624745 0.00363666 2755 1489982400 2017.03.20 04:00 1.07847000 1.07930000 1.07834000 1.08063000 1.07653817 0.00338189 4142 1489996800 2017.03.20 08:00 1.07931000 1.08017000 1.07900000 1.08144000 1.07688405 0.00309136 5463 1490011200 2017.03.20 12:00 1.08017000 1.07941000 1.07854000 1.08059000 1.07712462 0.00273425 5000 1490025600 2017.03.20 16:00 1.07938000 1.08009000 1.07815000 1.08048000 1.07740704 0.00242007 6929 1490040000 2017.03.20 20:00 1.08006000 1.07945000 1.07920000 1.08048000 1.07760161 0.00205812 3025 1490054400 2017.03.21 00:00 1.07945000 1.07938000 1.07867000 1.08035000 1.07777098 0.00163771 2886 1490068800 2017.03.21 04:00 1.07940000 1.07765000 1.07730000 1.08010000 1.07775945 0.00157673 4568 1490083200 2017.03.21 08:00 1.07767000 1.07906000 1.07725000 1.07933000 1.07788332 0.00151230 5267 1490097600 2017.03.21 12:00 1.07904000 1.07956000 1.07898000 1.08107000 1.07804300 0.00148016 5618 1490112000 2017.03.21 16:00 1.07953000 1.07827000 1.07743000 1.08161000 1.07806462 0.00142292 9675 1490126400 2017.03.21 20:00 1.07828000 1.07610000 1.07493000 1.07900000 1.07787751 0.00154904 4997 1490140800 2017.03.22 00:00 1.07615000 1.07490000 1.07345000 1.07615000 1.07759394 0.00175774 3752 1490155200 2017.03.22 04:00 1.07490000 1.07375000 1.07214000 1.07512000 1.07722785 0.00207109 5069 1490169600 2017.03.22 08:00 1.07376000 1.07022000 1.07013000 1.07434000 1.07656044 0.00285990 6747 1490184000 2017.03.22 12:00 1.07023000 1.07278000 1.06998000 1.07299000 1.07620039 0.00311568 6106 1490198400 2017.03.22 16:00 1.07278000 1.07283000 1.07083000 1.07395000 1.07587940 0.00333707 9360 1490212800 2017.03.22 20:00 1.07288000 1.07300000 1.07218000 1.07389000 1.07560518 0.00339180 4202 1490227200 2017.03.23 00:00 1.07300000 1.07205000 1.07116000 1.07362000 1.07526659 0.00353026 2558 1490241600 2017.03.23 04:00 1.07205000 1.07210000 1.07085000 1.07302000 1.07496501 0.00357070 3643 1490256000 2017.03.23 08:00 1.07213000 1.06918000 1.06743000 1.07256000 1.07441405 0.00390021 5317 1490270400 2017.03.23 12:00 1.06913000 1.06769000 1.06756000 1.06944000 1.07377367 0.00423421 6424 1490284800 2017.03.23 16:00 1.06774000 1.06854000 1.06678000 1.06990000 1.07327522 0.00430401 8871 1490299200 2017.03.23 20:00 1.06853000 1.06720000 1.06673000 1.06876000 1.07269663 0.00445886 5367 1490313600 2017.03.24 00:00 1.06715000 1.06921000 1.06675000 1.06960000 1.07236457 0.00430081 2698 1490328000 2017.03.24 04:00 1.06919000 1.06705000 1.06650000 1.06970000 1.07185842 0.00428075 4138 1490342400 2017.03.24 08:00 1.06705000 1.06693000 1.06511000 1.06783000 1.07138905 0.00417643 5200 1490356800 2017.03.24 12:00 1.06696000 1.06516000 1.06448000 1.06748000 1.07079581 0.00427051 4772 1490371200 2017.03.24 16:00 1.06516000 1.06628000 1.06503000 1.06784000 1.07036573 0.00404018 6787 1490385600 2017.03.24 20:00 1.06623000 1.06590000 1.06383000 1.06629000 1.06994042 0.00365403 4367 1490572800 2017.03.27 00:00 1.06582000 1.06401000 1.06395000 1.06685000 1.06937562 0.00342615 2902 1490587200 2017.03.27 04:00 1.06401000 1.06405000 1.06275000 1.06440000 1.06886842 0.00330386 4065 1490601600 2017.03.27 08:00 1.06405000 1.06315000 1.06154000 1.06430000 1.06832381 0.00326889 5389 1490616000 2017.03.27 12:00 1.06315000 1.06098000 1.06053000 1.06429000 1.06762440 0.00343920 5388 1490630400 2017.03.27 16:00 1.06098000 1.06208000 1.05963000 1.06213000 1.06709636 0.00363107 6607 1490644800 2017.03.27 20:00 1.06208000 1.06130000 1.06108000 1.06252000 1.06654432 0.00365724 2566 1490659200 2017.03.28 00:00 1.06125000 1.06405000 1.06080000 1.06437000 1.06630677 0.00342698 2486 1490673600 2017.03.28 04:00 1.06407000 1.06117000 1.06115000 1.06434000 1.06581755 0.00326632 2983 1490688000 2017.03.28 08:00 1.06115000 1.06038000 1.05788000 1.06129000 1.06529969 0.00315569 5555 1490702400 2017.03.28 12:00 1.06034000 1.06089000 1.05928000 1.06126000 1.06487972 0.00288817 4412 1490716800 2017.03.28 16:00 1.06085000 1.06518000 1.06070000 1.06604000 1.06490832 0.00272773 6650 1490731200 2017.03.28 20:00 1.06525000 1.06675000 1.06500000 1.06713000 1.06508372 0.00271894 4313 1490745600 2017.03.29 00:00 1.06670000 1.06813000 1.06460000 1.06972000 1.06537384 0.00277246 4068 1490760000 2017.03.29 04:00 1.06809000 1.06740000 1.06735000 1.06858000 1.06556681 0.00284580 2831 1490774400 2017.03.29 08:00 1.06740000 1.06858000 1.06633000 1.06950000 1.06585378 0.00293261 5052 1490788800 2017.03.29 12:00 1.06858000 1.06789000 1.06588000 1.06870000 1.06604770 0.00304854 5618 1490803200 2017.03.29 16:00 1.06788000 1.06878000 1.06767000 1.06920000 1.06630792 0.00323206 5669 1490817600 2017.03.29 20:00 1.06878000 1.06771000 1.06761000 1.07007000 1.06644145 0.00330410 3259 1490832000 2017.03.30 00:00 1.06762000 1.07000000 1.06739000 1.07050000 1.06678036 0.00356311 2272 1490846400 2017.03.30 04:00 1.06996000 1.06965000 1.06880000 1.07076000 1.06705366 0.00374945 3386 1490860800 2017.03.30 08:00 1.06967000 1.06812000 1.06718000 1.06970000 1.06715522 0.00374381 4492 1490875200 2017.03.30 12:00 1.06815000 1.06955000 1.06758000 1.07068000 1.06738329 0.00381943 4879 1490889600 2017.03.30 16:00 1.06958000 1.06838000 1.06803000 1.07024000 1.06747822 0.00374728 6813 1490904000 2017.03.30 20:00 1.06834000 1.06800000 1.06785000 1.06985000 1.06752791 0.00347475 3726 1490918400 2017.03.31 00:00 1.06800000 1.06855000 1.06715000 1.06920000 1.06762525 0.00329352 3410 1490932800 2017.03.31 04:00 1.06850000 1.06825000 1.06785000 1.06970000 1.06768475 0.00299328 4290 1490947200 2017.03.31 08:00 1.06821000 1.06858000 1.06768000 1.07039000 1.06777001 0.00290632 5100 1490961600 2017.03.31 12:00 1.06857000 1.06704000 1.06668000 1.06905000 1.06770049 0.00249948 4929 1490976000 2017.03.31 16:00 1.06707000 1.06768000 1.06523000 1.06779000 1.06769854 0.00188896 6912 1490990400 2017.03.31 20:00 1.06768000 1.06610000 1.06605000 1.06927000 1.06754630 0.00122391 3069 1491177600 2017.04.03 00:00 1.06564000 1.06619000 1.06455000 1.06745000 1.06741712 0.00120874 2946 1491192000 2017.04.03 04:00 1.06622000 1.06109000 1.06100000 1.06638000 1.06681454 0.00206036 3752 1491206400 2017.04.03 08:00 1.06110000 1.06130000 1.06055000 1.06260000 1.06628935 0.00257176 4358 1491220800 2017.04.03 12:00 1.06129000 1.06485000 1.06109000 1.06488000 1.06615227 0.00263737 3632 1491235200 2017.04.03 16:00 1.06480000 1.06169000 1.06109000 1.06513000 1.06572729 0.00292100 6409 1491249600 2017.04.03 20:00 1.06164000 1.06210000 1.06074000 1.06268000 1.06538183 0.00311997 2732 1491264000 2017.04.04 00:00 1.06220000 1.05990000 1.05970000 1.06300000 1.06485975 0.00343865 2433 1491278400 2017.04.04 04:00 1.05990000 1.05909000 1.05830000 1.06329000 1.06431025 0.00379789 5073 1491292800 2017.04.04 08:00 1.05910000 1.05800000 1.05699000 1.05943000 1.06370928 0.00402908 4770 1491307200 2017.04.04 12:00 1.05799000 1.05700000 1.05539000 1.05853000 1.06307030 0.00426986 4823 1491321600 2017.04.04 16:00 1.05697000 1.05740000 1.05681000 1.05855000 1.06253027 0.00446094 5313 1491336000 2017.04.04 20:00 1.05740000 1.05760000 1.05696000 1.05796000 1.06206072 0.00444139 2261 1491350400 2017.04.05 00:00 1.05765000 1.05832000 1.05715000 1.05894000 1.06170446 0.00437948 2135 1491364800 2017.04.05 04:00 1.05835000 1.05790000 1.05709000 1.05900000 1.06134213 0.00431045 3133 1491379200 2017.04.05 08:00 1.05791000 1.05981000 1.05755000 1.06074000 1.06119621 0.00403873 4609 1491393600 2017.04.05 12:00 1.05979000 1.06117000 1.05944000 1.06199000 1.06119372 0.00371831 4688 1491408000 2017.04.05 16:00 1.06117000 1.06089000 1.06049000 1.06229000 1.06116479 0.00333272 5515 1491422400 2017.04.05 20:00 1.06085000 1.06020000 1.05878000 1.06261000 1.06107291 0.00306431 5995 1491436800 2017.04.06 00:00 1.06020000 1.05891000 1.05870000 1.06060000 1.06086692 0.00269027 3130 1491451200 2017.04.06 04:00 1.05895000 1.05758000 1.05570000 1.05942000 1.06055388 0.00244841 4662 1491465600 2017.04.06 08:00 1.05755000 1.05869000 1.05635000 1.05894000 1.06037636 0.00207350 5152 1491480000 2017.04.06 12:00 1.05869000 1.05971000 1.05842000 1.06020000 1.06031290 0.00204996 5194 1491494400 2017.04.06 16:00 1.05968000 1.05799000 1.05614000 1.05979000 1.06009167 0.00202142 6131 1491508800 2017.04.06 20:00 1.05796000 1.05760000 1.05705000 1.05829000 1.05985437 0.00168507 2324 1491523200 2017.04.07 00:00 1.05760000 1.05682000 1.05675000 1.05770000 1.05956538 0.00162022 1456 1491537600 2017.04.07 04:00 1.05685000 1.05560000 1.05445000 1.05689000 1.05918773 0.00156039 6196 1491552000 2017.04.07 08:00 1.05563000 1.05589000 1.05379000 1.05663000 1.05887366 0.00158100 5046 1491566400 2017.04.07 12:00 1.05589000 1.05264000 1.05169000 1.05606000 1.05827998 0.00193356 6366 1491580800 2017.04.07 16:00 1.05264000 1.05320000 1.05219000 1.05451000 1.05779617 0.00217771 8556 1491595200 2017.04.07 20:00 1.05319000 1.05370000 1.05309000 1.05500000 1.05740606 0.00235244 4829 1491782400 2017.04.10 00:00 1.05154000 1.05560000 1.05142000 1.05580000 1.05723405 0.00239914 2943 1491796800 2017.04.10 04:00 1.05562000 1.05305000 1.05250000 1.05591000 1.05683557 0.00260897 4359 1491811200 2017.04.10 08:00 1.05305000 1.05205000 1.05109000 1.05394000 1.05637980 0.00285546 4296 1491825600 2017.04.10 12:00 1.05204000 1.05299000 1.05169000 1.05397000 1.05605696 0.00298773 3964 1491840000 2017.04.10 16:00 1.05294000 1.05349000 1.05254000 1.05398000 1.05581249 0.00296203 5462 1491854400 2017.04.10 20:00 1.05349000 1.05350000 1.05319000 1.05419000 1.05559225 0.00278193 2794 1491868800 2017.04.11 00:00 1.05350000 1.05490000 1.05263000 1.05520000 1.05552632 0.00252568 2248 1491883200 2017.04.11 04:00 1.05495000 1.05435000 1.05370000 1.05590000 1.05541429 0.00231155 4297 1491897600 2017.04.11 08:00 1.05430000 1.05454000 1.05384000 1.05578000 1.05533103 0.00217734 5179 1491912000 2017.04.11 12:00 1.05454000 1.05354000 1.05299000 1.05469000 1.05516045 0.00213586 4069 1491926400 2017.04.11 16:00 1.05354000 1.05332000 1.04844000 1.05381000 1.05498517 0.00199653 8451 1491940800 2017.04.11 20:00 1.05335000 1.05215000 1.05134000 1.05389000 1.05471516 0.00173192 3533 1491955200 2017.04.12 00:00 1.05225000 1.05195000 1.05119000 1.05386000 1.05445181 0.00160047 2897 1491969600 2017.04.12 04:00 1.05195000 1.05035000 1.04930000 1.05195000 1.05406116 0.00156778 4279 1491984000 2017.04.12 08:00 1.05040000 1.05036000 1.04909000 1.05157000 1.05370867 0.00154635 4676 1491998400 2017.04.12 12:00 1.05039000 1.04934000 1.04869000 1.05044000 1.05329260 0.00166969 4479 1492012800 2017.04.12 16:00 1.04934000 1.04694000 1.04664000 1.04987000 1.05268759 0.00199847 7104 1492027200 2017.04.12 20:00 1.04694000 1.04930000 1.04664000 1.05025000 1.05236497 0.00212275 6637 1492041600 2017.04.13 00:00 1.04925000 1.05180000 1.04772000 1.05409000 1.05231116 0.00211888 4429 1492056000 2017.04.13 04:00 1.05176000 1.05650000 1.05080000 1.05717000 1.05271010 0.00229743 7203 1492070400 2017.04.13 08:00 1.05650000 1.05849000 1.05635000 1.05910000 1.05326056 0.00262776 5803 1492084800 2017.04.13 12:00 1.05845000 1.05906000 1.05724000 1.05916000 1.05381289 0.00303926 4758 1492099200 2017.04.13 16:00 1.05920000 1.05969000 1.05789000 1.06029000 1.05437262 0.00341539 5053 1492113600 2017.04.13 20:00 1.05965000 1.05780000 1.05755000 1.05977000 1.05469903 0.00357605 2454 1492128000 2017.04.14 00:00 1.05780000 1.05730000 1.05665000 1.05845000 1.05494674 0.00368515 1449 1492142400 2017.04.14 04:00 1.05730000 1.05730000 1.05638000 1.05830000 1.05517086 0.00377493 1974 1492156800 2017.04.14 08:00 1.05725000 1.05727000 1.05660000 1.05832000 1.05537078 0.00386624 4798 1492171200 2017.04.14 12:00 1.05727000 1.05884000 1.05689000 1.05940000 1.05570118 0.00403975 1736 1492185600 2017.04.14 16:00 1.05889000 1.05816000 1.05650000 1.05924000 1.05593536 0.00414542 2074 1492200000 2017.04.14 20:00 1.05813000 1.05910000 1.05760000 1.05930000 1.05623675 0.00426651 755 1492387200 2017.04.17 00:00 1.05835000 1.05845000 1.05680000 1.05981000 1.05644754 0.00431107 3172 1492401600 2017.04.17 04:00 1.05841000 1.05770000 1.05687000 1.05856000 1.05656682 0.00424639 3086 1492416000 2017.04.17 08:00 1.05770000 1.05904000 1.05765000 1.05979000 1.05680236 0.00421477 2223 1492430400 2017.04.17 12:00 1.05904000 1.06019000 1.05879000 1.06034000 1.05712499 0.00409797 1431 1492444800 2017.04.17 16:00 1.06014000 1.06095000 1.05969000 1.06154000 1.05748928 0.00396326 3064 1492459200 2017.04.17 20:00 1.06099000 1.06085000 1.05994000 1.06144000 1.05780935 0.00363536 2818 1492473600 2017.04.18 00:00 1.06085000 1.05995000 1.05912000 1.06191000 1.05801322 0.00274732 2469 1492488000 2017.04.18 04:00 1.06000000 1.05705000 1.05590000 1.06002000 1.05792148 0.00196328 4291 1492502400 2017.04.18 08:00 1.05705000 1.05509000 1.05389000 1.05769000 1.05765182 0.00165334 4255 1492516800 2017.04.18 12:00 1.05511000 1.05475000 1.05443000 1.05594000 1.05737546 0.00188450 5768 1492531200 2017.04.18 16:00 1.05478000 1.05479000 1.05304000 1.05512000 1.05712922 0.00206728 5773 1492545600 2017.04.18 20:00 1.05479000 1.05510000 1.05399000 1.05544000 1.05693596 0.00215752 2370 1492560000 2017.04.19 00:00 1.05505000 1.05440000 1.05395000 1.05540000 1.05669444 0.00224199 2115 1492574400 2017.04.19 04:00 1.05440000 1.05105000 1.05085000 1.05465000 1.05615688 0.00275135 4631 1492588800 2017.04.19 08:00 1.05107000 1.05019000 1.04889000 1.05170000 1.05558860 0.00325246 5110 1492603200 2017.04.19 12:00 1.05015000 1.05019000 1.04975000 1.05181000 1.05507445 0.00364015 4039 1492617600 2017.04.19 16:00 1.05016000 1.04799000 1.04789000 1.05094000 1.05439974 0.00418112 5458 1492632000 2017.04.19 20:00 1.04799000 1.04743000 1.04743000 1.04859000 1.05373596 0.00458113 2337 1492646400 2017.04.20 00:00 1.04683000 1.04894000 1.04662000 1.04960000 1.05327920 0.00476106 4476 1492660800 2017.04.20 04:00 1.04895000 1.04916000 1.04855000 1.04994000 1.05288689 0.00480226 3396 1492675200 2017.04.20 08:00 1.04916000 1.05034000 1.04799000 1.05206000 1.05264433 0.00474998 5163 1492689600 2017.04.20 12:00 1.05034000 1.05044000 1.04919000 1.05110000 1.05243440 0.00470067 4048 1492704000 2017.04.20 16:00 1.05049000 1.05236000 1.05039000 1.05329000 1.05242731 0.00446440 6329 1492718400 2017.04.20 20:00 1.05239000 1.05175000 1.05127000 1.05299000 1.05236280 0.00412756 2766 1492732800 2017.04.21 00:00 1.05175000 1.05145000 1.05090000 1.05215000 1.05227587 0.00366760 1881 1492747200 2017.04.21 04:00 1.05140000 1.05145000 1.05110000 1.05280000 1.05219722 0.00313094 2782 1492761600 2017.04.21 08:00 1.05145000 1.05319000 1.05125000 1.05329000 1.05229177 0.00263066 4345 1492776000 2017.04.21 12:00 1.05314000 1.05314000 1.05040000 1.05342000 1.05237255 0.00243576 4640 1492790400 2017.04.21 16:00 1.05319000 1.05254000 1.05089000 1.05384000 1.05238850 0.00236477 5279 1492804800 2017.04.21 20:00 1.05254000 1.05325000 1.05210000 1.05369000 1.05247055 0.00234732 3297 1492992000 2017.04.24 00:00 1.05665000 1.05379000 1.05010000 1.05665000 1.05259621 0.00236874 3692 1493006400 2017.04.24 04:00 1.05385000 1.05395000 1.05205000 1.05410000 1.05272514 0.00239313 3547 1493020800 2017.04.24 08:00 1.05393000 1.05469000 1.05314000 1.05494000 1.05291227 0.00251478 4461 1493035200 2017.04.24 12:00 1.05469000 1.05314000 1.05314000 1.05569000 1.05293396 0.00249327 4833 1493049600 2017.04.24 16:00 1.05315000 1.05320000 1.05259000 1.05376000 1.05295930 0.00243119 4462 1493064000 2017.04.24 20:00 1.05317000 1.05390000 1.05295000 1.05410000 1.05304889 0.00240549 2542 1493078400 2017.04.25 00:00 1.05395000 1.05325000 1.05285000 1.05435000 1.05306804 0.00213230 1632 1493092800 2017.04.25 04:00 1.05327000 1.05238000 1.05215000 1.05361000 1.05300251 0.00169902 2964 1493107200 2017.04.25 08:00 1.05240000 1.04895000 1.04806000 1.05260000 1.05261656 0.00158166 5209 1493121600 2017.04.25 12:00 1.04892000 1.04849000 1.04734000 1.04981000 1.05222355 0.00162713 4445 1493136000 2017.04.25 16:00 1.04849000 1.04940000 1.04821000 1.05074000 1.05195464 0.00171684 6003 1493150400 2017.04.25 20:00 1.04937000 1.05005000 1.04924000 1.05059000 1.05177325 0.00177255 2901 1493164800 2017.04.26 00:00 1.05015000 1.05011000 1.04970000 1.05103000 1.05161484 0.00184194 2757 1493179200 2017.04.26 04:00 1.05013000 1.04689000 1.04525000 1.05173000 1.05116486 0.00222073 4838 1493193600 2017.04.26 08:00 1.04689000 1.04530000 1.04408000 1.04753000 1.05060630 0.00271900 5273 1493208000 2017.04.26 12:00 1.04526000 1.04519000 1.04344000 1.04614000 1.05009046 0.00312155 5535 1493222400 2017.04.26 16:00 1.04519000 1.04314000 1.04229000 1.04577000 1.04942851 0.00360193 7173 1493236800 2017.04.26 20:00 1.04314000 1.04310000 1.04245000 1.04438000 1.04882580 0.00395268 5496 1493251200 2017.04.27 00:00 1.04305000 1.04306000 1.04260000 1.04393000 1.04827667 0.00423383 2168 1493265600 2017.04.27 04:00 1.04306000 1.04439000 1.04235000 1.04475000 1.04790652 0.00428395 5011 1493280000 2017.04.27 08:00 1.04436000 1.04312000 1.04310000 1.04503000 1.04745066 0.00433310 4103 1493294400 2017.04.27 12:00 1.04309000 1.04201000 1.04183000 1.04390000 1.04693250 0.00437908 5623 1493308800 2017.04.27 16:00 1.04208000 1.04239000 1.03979000 1.04308000 1.04649988 0.00423562 7269 1493323200 2017.04.27 20:00 1.04236000 1.04163000 1.04155000 1.04364000 1.04603608 0.00419504 3395 1493337600 2017.04.28 00:00 1.04163000 1.04321000 1.04140000 1.04387000 1.04576693 0.00396897 2595 1493352000 2017.04.28 04:00 1.04324000 1.04286000 1.04150000 1.04380000 1.04549008 0.00361160 3440 1493366400 2017.04.28 08:00 1.04289000 1.04379000 1.04220000 1.04439000 1.04532817 0.00319344 3667 1493380800 2017.04.28 12:00 1.04374000 1.04214000 1.04179000 1.04419000 1.04502453 0.00284413 4910 1493395200 2017.04.28 16:00 1.04214000 1.04471000 1.04069000 1.04593000 1.04499458 0.00270333 6378 1493409600 2017.04.28 20:00 1.04474000 1.04585000 1.04464000 1.04627000 1.04507605 0.00260803 2973 1493596800 2017.05.01 00:00 1.04305000 1.04600000 1.04305000 1.04625000 1.04516404 0.00245522 1454 1493611200 2017.05.01 04:00 1.04603000 1.04544000 1.04460000 1.04610000 1.04519032 0.00221106 1572 1493625600 2017.05.01 08:00 1.04541000 1.04813000 1.04531000 1.04873000 1.04547029 0.00218857 1632 1493640000 2017.05.01 12:00 1.04818000 1.05123000 1.04813000 1.05214000 1.04601884 0.00280975 2204 1493654400 2017.05.01 16:00 1.05123000 1.05098000 1.05068000 1.05229000 1.04649133 0.00326283 4385 1493668800 2017.05.01 20:00 1.05096000 1.05095000 1.05065000 1.05188000 1.04691596 0.00361686 2300 1493683200 2017.05.02 00:00 1.05065000 1.05241000 1.04995000 1.05286000 1.04743921 0.00397109 2197 1493697600 2017.05.02 04:00 1.05244000 1.05165000 1.04990000 1.05285000 1.04784023 0.00414635 3968 1493712000 2017.05.02 08:00 1.05165000 1.05028000 1.04898000 1.05184000 1.04807259 0.00414522 4175 1493726400 2017.05.02 12:00 1.05028000 1.04835000 1.04783000 1.05031000 1.04809901 0.00407431 3349 1493740800 2017.05.02 16:00 1.04835000 1.04943000 1.04823000 1.04983000 1.04822577 0.00397831 4063 1493755200 2017.05.02 20:00 1.04944000 1.05000000 1.04898000 1.05020000 1.04839475 0.00380410 2418 1493769600 2017.05.03 00:00 1.05000000 1.05033000 1.04920000 1.05091000 1.04857906 0.00363744 1834 1493784000 2017.05.03 04:00 1.05030000 1.04640000 1.04510000 1.05041000 1.04837153 0.00327644 3225 1493798400 2017.05.03 08:00 1.04637000 1.04423000 1.04288000 1.04648000 1.04797710 0.00315153 4554 1493812800 2017.05.03 12:00 1.04423000 1.04218000 1.04128000 1.04476000 1.04742499 0.00321381 4274 1493827200 2017.05.03 16:00 1.04213000 1.03938000 1.03893000 1.04233000 1.04665880 0.00368936 5101 1493841600 2017.05.03 20:00 1.03938000 1.03695000 1.03630000 1.03984000 1.04573415 0.00438641 5826 1493856000 2017.05.04 00:00 1.03670000 1.03635000 1.03630000 1.03805000 1.04484043 0.00513241 2089 1493870400 2017.05.04 04:00 1.03635000 1.03576000 1.03495000 1.03771000 1.04397562 0.00580715 3806 1493884800 2017.05.04 08:00 1.03580000 1.03503000 1.03384000 1.03598000 1.04312366 0.00642711 5183 1493899200 2017.05.04 12:00 1.03503000 1.03560000 1.03448000 1.03714000 1.04240712 0.00689019 6056 1493913600 2017.05.04 16:00 1.03562000 1.03688000 1.03438000 1.03694000 1.04188073 0.00707638 7733 1493928000 2017.05.04 20:00 1.03691000 1.03710000 1.03613000 1.03800000 1.04142542 0.00699968 2988 1493942400 2017.05.05 00:00 1.03705000 1.03702000 1.03666000 1.03833000 1.04100586 0.00686748 1774 1493956800 2017.05.05 04:00 1.03700000 1.03543000 1.03300000 1.03715000 1.04047482 0.00675882 4824 1493971200 2017.05.05 08:00 1.03545000 1.03810000 1.03390000 1.03814000 1.04024865 0.00628506 5897 1493985600 2017.05.05 12:00 1.03814000 1.03967000 1.03623000 1.04039000 1.04019354 0.00575584 6318 1494000000 2017.05.05 16:00 1.03963000 1.04138000 1.03788000 1.04168000 1.04030654 0.00529092 7220 1494014400 2017.05.05 20:00 1.04138000 1.04150000 1.04090000 1.04345000 1.04042020 0.00498133 3184 1494201600 2017.05.08 00:00 1.04075000 1.04090000 1.04003000 1.04270000 1.04046589 0.00456136 2086 1494216000 2017.05.08 04:00 1.04095000 1.03900000 1.03705000 1.04095000 1.04032629 0.00401334 2313 1494230400 2017.05.08 08:00 1.03895000 1.04134000 1.03844000 1.04232000 1.04042283 0.00337906 4827 1494244800 2017.05.08 12:00 1.04139000 1.03829000 1.03779000 1.04144000 1.04021970 0.00302684 4871 1494259200 2017.05.08 16:00 1.03832000 1.03774000 1.03691000 1.03902000 1.03998354 0.00279369 5772 1494273600 2017.05.08 20:00 1.03774000 1.03820000 1.03714000 1.03845000 1.03981368 0.00266553 2788 1494288000 2017.05.09 00:00 1.03820000 1.03915000 1.03760000 1.03960000 1.03975047 0.00262700 1501 1494302400 2017.05.09 04:00 1.03915000 1.03490000 1.03440000 1.04008000 1.03928852 0.00250020 2850 1494316800 2017.05.09 08:00 1.03490000 1.03504000 1.03274000 1.03568000 1.03888390 0.00240064 2542 1494331200 2017.05.09 12:00 1.03509000 1.03569000 1.03388000 1.03779000 1.03857972 0.00229737 2776 1494345600 2017.05.09 16:00 1.03569000 1.03639000 1.03554000 1.03849000 1.03837118 0.00216221 3251 1494360000 2017.05.09 20:00 1.03635000 1.03605000 1.03524000 1.03675000 1.03815011 0.00210719 3714 1494374400 2017.05.10 00:00 1.03615000 1.03665000 1.03486000 1.03722000 1.03800724 0.00210785 2849 1494388800 2017.05.10 04:00 1.03665000 1.03815000 1.03642000 1.03880000 1.03802084 0.00209821 3575 1494403200 2017.05.10 08:00 1.03810000 1.03964000 1.03719000 1.03969000 1.03817504 0.00211286 5521 1494417600 2017.05.10 12:00 1.03964000 1.04033000 1.03870000 1.04198000 1.03838028 0.00206571 5510 1494432000 2017.05.10 16:00 1.04032000 1.03939000 1.03936000 1.04249000 1.03847644 0.00207514 6103 1494446400 2017.05.10 20:00 1.03939000 1.03818000 1.03800000 1.03990000 1.03844821 0.00205805 3129 1494460800 2017.05.11 00:00 1.03808000 1.03846000 1.03445000 1.03940000 1.03844933 0.00195097 4057 1494475200 2017.05.11 04:00 1.03845000 1.03675000 1.03535000 1.03895000 1.03828749 0.00183575 4003 1494489600 2017.05.11 08:00 1.03675000 1.03754000 1.03605000 1.03860000 1.03821630 0.00173164 5402 1494504000 2017.05.11 12:00 1.03754000 1.03826000 1.03634000 1.03859000 1.03822046 0.00172377 6295 1494518400 2017.05.11 16:00 1.03830000 1.03799000 1.03614000 1.03909000 1.03819851 0.00156921 6797 1494532800 2017.05.11 20:00 1.03804000 1.03820000 1.03769000 1.03875000 1.03819866 0.00156913 3061 1494547200 2017.05.12 00:00 1.03820000 1.03840000 1.03587000 1.03901000 1.03821783 0.00157302 2182 1494561600 2017.05.12 04:00 1.03843000 1.03955000 1.03810000 1.03997000 1.03834471 0.00164366 3319 1494576000 2017.05.12 08:00 1.03950000 1.04014000 1.03804000 1.04129000 1.03851569 0.00174670 5228 1494590400 2017.05.12 12:00 1.04021000 1.04129000 1.03799000 1.04240000 1.03877991 0.00175193 6029 1494604800 2017.05.12 16:00 1.04132000 1.03784000 1.03744000 1.04142000 1.03869039 0.00152520 7346 1494619200 2017.05.12 20:00 1.03789000 1.03660000 1.03645000 1.03839000 1.03849131 0.00140528 1719 1494806400 2017.05.15 00:00 1.03740000 1.03760000 1.03646000 1.03825000 1.03840642 0.00133306 2563 1494820800 2017.05.15 04:00 1.03760000 1.03775000 1.03676000 1.03887000 1.03834390 0.00123633 3487 1494835200 2017.05.15 08:00 1.03789000 1.03966000 1.03730000 1.04088000 1.03846925 0.00119444 5178 1494849600 2017.05.15 12:00 1.03965000 1.04044000 1.03964000 1.04145000 1.03865694 0.00125068 5167 1494864000 2017.05.15 16:00 1.04044000 1.03674000 1.03664000 1.04056000 1.03847437 0.00130227 5546 1494878400 2017.05.15 20:00 1.03674000 1.03570000 1.03570000 1.03695000 1.03821015 0.00137802 2416 1494892800 2017.05.16 00:00 1.03560000 1.03812000 1.03555000 1.03826000 1.03820156 0.00135303 2108 1494907200 2017.05.16 04:00 1.03816000 1.03597000 1.03518000 1.03877000 1.03798903 0.00145014 4388 1494921600 2017.05.16 08:00 1.03597000 1.03511000 1.03484000 1.03824000 1.03771484 0.00160557 6711 1494936000 2017.05.16 12:00 1.03514000 1.03659000 1.03374000 1.03669000 1.03760771 0.00163147 5540 1494950400 2017.05.16 16:00 1.03659000 1.03674000 1.03584000 1.03889000 1.03752507 0.00166131 6602 1494964800 2017.05.16 20:00 1.03674000 1.03580000 1.03565000 1.03686000 1.03736078 0.00173287 2609 1494979200 2017.05.17 00:00 1.03575000 1.03490000 1.03360000 1.03640000 1.03712642 0.00186536 3185 1494993600 2017.05.17 04:00 1.03485000 1.03475000 1.03335000 1.03540000 1.03690009 0.00197930 4052 1495008000 2017.05.17 08:00 1.03471000 1.03079000 1.03059000 1.03622000 1.03631818 0.00249955 6324 1495022400 2017.05.17 12:00 1.03074000 1.03124000 1.03074000 1.03324000 1.03583454 0.00275808 4648 1495036800 2017.05.17 16:00 1.03126000 1.03304000 1.03044000 1.03488000 1.03556840 0.00272159 8013 1495051200 2017.05.17 20:00 1.03309000 1.03225000 1.03199000 1.03359000 1.03525236 0.00257266 3803 1495065600 2017.05.18 00:00 1.03225000 1.03295000 1.03106000 1.03453000 1.03503309 0.00260108 3852 1495080000 2017.05.18 04:00 1.03295000 1.03815000 1.03050000 1.03832000 1.03532994 0.00261001 7472 1495094400 2017.05.18 08:00 1.03817000 1.03564000 1.03399000 1.03820000 1.03535947 0.00255798 6737 1495108800 2017.05.18 12:00 1.03567000 1.03602000 1.03234000 1.03632000 1.03542237 0.00250237 9221 1495123200 2017.05.18 16:00 1.03599000 1.03504000 1.03279000 1.03614000 1.03538596 0.00231595 8447 1495137600 2017.05.18 20:00 1.03504000 1.03250000 1.03230000 1.03504000 1.03511110 0.00207663 3600 1495152000 2017.05.19 00:00 1.03255000 1.03249000 1.03150000 1.03360000 1.03486147 0.00209167 1983 1495166400 2017.05.19 04:00 1.03246000 1.03335000 1.03150000 1.03416000 1.03471752 0.00209560 3597 1495180800 2017.05.19 08:00 1.03330000 1.03539000 1.03270000 1.03726000 1.03478157 0.00196863 5440 1495195200 2017.05.19 12:00 1.03544000 1.03186000 1.03020000 1.03558000 1.03450333 0.00200054 4255 1495209600 2017.05.19 16:00 1.03184000 1.03294000 1.03083000 1.03349000 1.03435444 0.00200360 5994 1495224000 2017.05.19 20:00 1.03299000 1.03230000 1.03220000 1.03388000 1.03415878 0.00195928 2890 1495411200 2017.05.22 00:00 1.03195000 1.03189000 1.02940000 1.03343000 1.03394270 0.00189633 2724 1495425600 2017.05.22 04:00 1.03192000 1.03195000 1.03115000 1.03289000 1.03375292 0.00186534 3329 1495440000 2017.05.22 08:00 1.03194000 1.03431000 1.03185000 1.03521000 1.03380598 0.00186145 4723 1495454400 2017.05.22 12:00 1.03429000 1.03583000 1.03285000 1.03631000 1.03399874 0.00194467 5253 1495468800 2017.05.22 16:00 1.03583000 1.03623000 1.03485000 1.03742000 1.03421124 0.00191282 4901 1495483200 2017.05.22 20:00 1.03618000 1.03515000 1.03500000 1.03633000 1.03430065 0.00182036 2220 1495497600 2017.05.23 00:00 1.03515000 1.03563000 1.03480000 1.03665000 1.03442725 0.00184149 2362 1495512000 2017.05.23 04:00 1.03563000 1.03975000 1.03553000 1.04056000 1.03493418 0.00218765 4000 1495526400 2017.05.23 08:00 1.03975000 1.03926000 1.03858000 1.04168000 1.03534616 0.00241207 6950 1495540800 2017.05.23 12:00 1.03926000 1.04170000 1.03923000 1.04256000 1.03595129 0.00287668 4931 1495555200 2017.05.23 16:00 1.04173000 1.04052000 1.03958000 1.04209000 1.03638641 0.00318629 6674 1495569600 2017.05.23 20:00 1.04049000 1.03920000 1.03899000 1.04060000 1.03665437 0.00334081 3038 1495584000 2017.05.24 00:00 1.03920000 1.03820000 1.03700000 1.04015000 1.03680157 0.00339191 2990 1495598400 2017.05.24 04:00 1.03820000 1.03507000 1.03495000 1.03853000 1.03663666 0.00322141 3547 1495612800 2017.05.24 08:00 1.03507000 1.03724000 1.03487000 1.03756000 1.03669412 0.00310245 5718 1495627200 2017.05.24 12:00 1.03724000 1.03829000 1.03709000 1.03863000 1.03684611 0.00306371 4790 1495641600 2017.05.24 16:00 1.03833000 1.03673000 1.03488000 1.03836000 1.03683505 0.00304415 6186 1495656000 2017.05.24 20:00 1.03673000 1.03850000 1.03615000 1.03935000 1.03699362 0.00287895 6867 1495670400 2017.05.25 00:00 1.03850000 1.03750000 1.03710000 1.03930000 1.03704184 0.00273938 2064 1495684800 2017.05.25 04:00 1.03747000 1.03748000 1.03705000 1.03945000 1.03708357 0.00252844 4712 1495699200 2017.05.25 08:00 1.03745000 1.03408000 1.03343000 1.03833000 1.03679752 0.00236736 5946 1495713600 2017.05.25 12:00 1.03408000 1.03364000 1.03318000 1.03506000 1.03649680 0.00229560 5558 1495728000 2017.05.25 16:00 1.03363000 1.03378000 1.03278000 1.03502000 1.03623806 0.00241348 6316 1495742400 2017.05.25 20:00 1.03382000 1.03325000 1.03308000 1.03417000 1.03595348 0.00260994 3062 1495756800 2017.05.26 00:00 1.03325000 1.03210000 1.03175000 1.03400000 1.03558648 0.00288889 2494 1495771200 2017.05.26 04:00 1.03207000 1.02935000 1.02818000 1.03249000 1.03499253 0.00343427 4600 1495785600 2017.05.26 08:00 1.02935000 1.02909000 1.02778000 1.03040000 1.03443039 0.00390263 5817 1495800000 2017.05.26 12:00 1.02909000 1.02993000 1.02836000 1.03082000 1.03400178 0.00401738 6716 1495814400 2017.05.26 16:00 1.02993000 1.02824000 1.02733000 1.03093000 1.03345304 0.00424581 6905 1495828800 2017.05.26 20:00 1.02827000 1.02830000 1.02720000 1.02918000 1.03296227 0.00415289 2358 1496016000 2017.05.29 00:00 1.02665000 1.02937000 1.02665000 1.02950000 1.03262015 0.00397998 2440 1496030400 2017.05.29 04:00 1.02935000 1.02938000 1.02892000 1.03050000 1.03231157 0.00385018 3073 1496044800 2017.05.29 08:00 1.02935000 1.02954000 1.02834000 1.03000000 1.03204761 0.00373230 3372 1496059200 2017.05.29 12:00 1.02954000 1.02929000 1.02869000 1.03009000 1.03178498 0.00378069 3339 1496073600 2017.05.29 16:00 1.02929000 1.03094000 1.02928000 1.03174000 1.03170450 0.00359905 2112 1496088000 2017.05.29 20:00 1.03094000 1.03090000 1.03040000 1.03156000 1.03162788 0.00329832 1899 1496102400 2017.05.30 00:00 1.03095000 1.02925000 1.02905000 1.03215000 1.03140142 0.00315308 2692 1496116800 2017.05.30 04:00 1.02927000 1.02989000 1.02865000 1.03070000 1.03125747 0.00274192 3665 1496131200 2017.05.30 08:00 1.02990000 1.03359000 1.02990000 1.03411000 1.03147962 0.00244429 5579 1496145600 2017.05.30 12:00 1.03359000 1.03195000 1.03140000 1.03359000 1.03152442 0.00206129 5183 1496160000 2017.05.30 16:00 1.03200000 1.03314000 1.03191000 1.03346000 1.03167828 0.00207752 5863 1496174400 2017.05.30 20:00 1.03314000 1.03318000 1.03289000 1.03380000 1.03182130 0.00212841 2107 1496188800 2017.05.31 00:00 1.03328000 1.03495000 1.03245000 1.03555000 1.03211927 0.00235291 2189 1496203200 2017.05.31 04:00 1.03495000 1.03155000 1.03115000 1.03555000 1.03206506 0.00231022 4617 1496217600 2017.05.31 08:00 1.03155000 1.03060000 1.02964000 1.03195000 1.03192553 0.00224967 5268 1496232000 2017.05.31 12:00 1.03060000 1.03024000 1.02996000 1.03195000 1.03176500 0.00211962 5676 1496246400 2017.05.31 16:00 1.03024000 1.02844000 1.02684000 1.03045000 1.03144834 0.00201779 7575 1496260800 2017.05.31 20:00 1.02844000 1.02745000 1.02735000 1.02869000 1.03106754 0.00204586 2969 1496275200 2017.06.01 00:00 1.02735000 1.02800000 1.02670000 1.02825000 1.03077539 0.00200213 1798 1496289600 2017.06.01 04:00 1.02800000 1.02405000 1.02210000 1.03095000 1.03013488 0.00239703 5894 1496304000 2017.06.01 08:00 1.02400000 1.02566000 1.02395000 1.02750000 1.02970870 0.00262092 5470 1496318400 2017.06.01 12:00 1.02573000 1.02359000 1.02209000 1.02628000 1.02912597 0.00303206 5561 1496332800 2017.06.01 16:00 1.02359000 1.02340000 1.02224000 1.02389000 1.02858064 0.00339599 7047 1496347200 2017.06.01 20:00 1.02339000 1.02205000 1.02185000 1.02352000 1.02795867 0.00383718 2504 1496361600 2017.06.02 00:00 1.02215000 1.02305000 1.02150000 1.02360000 1.02749118 0.00405456 2085 1496376000 2017.06.02 04:00 1.02305000 1.02425000 1.02278000 1.02436000 1.02718250 0.00412901 3108 1496390400 2017.06.02 08:00 1.02423000 1.02259000 1.02199000 1.02455000 1.02674512 0.00434359 3907 1496404800 2017.06.02 12:00 1.02259000 1.02468000 1.02206000 1.02652000 1.02654844 0.00436431 6039 1496419200 2017.06.02 16:00 1.02464000 1.02717000 1.02443000 1.02801000 1.02660763 0.00405934 7392 1496433600 2017.06.02 20:00 1.02715000 1.02705000 1.02684000 1.02780000 1.02664976 0.00387405 2366 1496620800 2017.06.05 00:00 1.02495000 1.02563000 1.02495000 1.02767000 1.02655264 0.00360667 2746 1496635200 2017.06.05 04:00 1.02560000 1.02985000 1.02529000 1.03040000 1.02686668 0.00336954 3582 1496649600 2017.06.05 08:00 1.02985000 1.03143000 1.02923000 1.03258000 1.02730128 0.00309901 4588 1496664000 2017.06.05 12:00 1.03143000 1.03258000 1.03143000 1.03346000 1.02780402 0.00332633 4160 1496678400 2017.06.05 16:00 1.03258000 1.03408000 1.03238000 1.03429000 1.02840173 0.00377437 4456 1496692800 2017.06.05 20:00 1.03408000 1.03395000 1.03380000 1.03538000 1.02893013 0.00417518 2167 1496707200 2017.06.06 00:00 1.03400000 1.03335000 1.03245000 1.03485000 1.02935107 0.00447622 2212 1496721600 2017.06.06 04:00 1.03335000 1.03355000 1.02940000 1.03435000 1.02975097 0.00473069 5810 1496736000 2017.06.06 08:00 1.03355000 1.03287000 1.02973000 1.03390000 1.03004802 0.00489843 5847 1496750400 2017.06.06 12:00 1.03291000 1.03542000 1.03258000 1.03607000 1.03055964 0.00506743 4760 1496764800 2017.06.06 16:00 1.03538000 1.03608000 1.03512000 1.03760000 1.03108539 0.00530059 6040 1496779200 2017.06.06 20:00 1.03604000 1.03490000 1.03490000 1.03621000 1.03144868 0.00523201 2685 1496793600 2017.06.07 00:00 1.03500000 1.03515000 1.03465000 1.03639000 1.03180119 0.00509674 2345 1496808000 2017.06.07 04:00 1.03515000 1.04115000 1.03508000 1.04180000 1.03269155 0.00528399 5259 1496822400 2017.06.07 08:00 1.04118000 1.04227000 1.04039000 1.04331000 1.03360379 0.00548965 4625 1496836800 2017.06.07 12:00 1.04223000 1.04338000 1.04183000 1.04450000 1.03453485 0.00572702 5428 1496851200 2017.06.07 16:00 1.04338000 1.04338000 1.04223000 1.04444000 1.03537725 0.00560023 6763 1496865600 2017.06.07 20:00 1.04338000 1.04335000 1.04284000 1.04398000 1.03613656 0.00549796 3056 1496880000 2017.06.08 00:00 1.04280000 1.04255000 1.04155000 1.04350000 1.03674736 0.00541245 2132 1496894400 2017.06.08 04:00 1.04255000 1.04326000 1.04068000 1.04341000 1.03736761 0.00524574 4362 1496908800 2017.06.08 08:00 1.04328000 1.04358000 1.04208000 1.04358000 1.03795927 0.00479388 4439 1496923200 2017.06.08 12:00 1.04358000 1.04258000 1.04140000 1.04444000 1.03839934 0.00457918 6303 1496937600 2017.06.08 16:00 1.04258000 1.04218000 1.04123000 1.04289000 1.03875940 0.00439615 7356 1496952000 2017.06.08 20:00 1.04220000 1.04137000 1.04137000 1.04225000 1.03900803 0.00421184 2728 1496966400 2017.06.09 00:00 1.04133000 1.04175000 1.03821000 1.04229000 1.03926917 0.00410062 3755 1496980800 2017.06.09 04:00 1.04172000 1.04104000 1.04079000 1.04254000 1.03943782 0.00393122 4105 1496995200 2017.06.09 08:00 1.04106000 1.04270000 1.04099000 1.04378000 1.03974850 0.00371521 5794 1497009600 2017.06.09 12:00 1.04274000 1.04214000 1.04193000 1.04312000 1.03997627 0.00344269 3366 1497024000 2017.06.09 16:00 1.04214000 1.04253000 1.04098000 1.04288000 1.04021948 0.00303249 4910 1497038400 2017.06.09 20:00 1.04258000 1.04245000 1.04176000 1.04288000 1.04043191 0.00280018 2082 1497225600 2017.06.12 00:00 1.04210000 1.04262000 1.04190000 1.04285000 1.04064030 0.00257711 1825 1497240000 2017.06.12 04:00 1.04265000 1.04095000 1.04067000 1.04325000 1.04066979 0.00221772 2125 1497254400 2017.06.12 08:00 1.04095000 1.04280000 1.04090000 1.04295000 1.04087267 0.00172054 3659 1497268800 2017.06.12 12:00 1.04280000 1.04351000 1.04269000 1.04453000 1.04112385 0.00159374 3365 1497283200 2017.06.12 16:00 1.04347000 1.04278000 1.04258000 1.04446000 1.04128157 0.00147920 4203 1497297600 2017.06.12 20:00 1.04278000 1.04400000 1.04193000 1.04427000 1.04154047 0.00131686 3293 1497312000 2017.06.13 00:00 1.04330000 1.04595000 1.04315000 1.04661000 1.04196043 0.00131750 2536 1497326400 2017.06.13 04:00 1.04597000 1.04470000 1.04450000 1.04622000 1.04222134 0.00128806 3108 1497340800 2017.06.13 08:00 1.04470000 1.04243000 1.04203000 1.04509000 1.04224121 0.00127853 4160 1497355200 2017.06.13 12:00 1.04240000 1.04068000 1.04058000 1.04302000 1.04209252 0.00135809 4078 1497369600 2017.06.13 16:00 1.04068000 1.04093000 1.04023000 1.04193000 1.04198181 0.00138016 4828 1497384000 2017.06.13 20:00 1.04093000 1.04075000 1.04048000 1.04120000 1.04186449 0.00144144 2076 1497398400 2017.06.14 00:00 1.04080000 1.04100000 1.04040000 1.04175000 1.04178216 0.00148240 1810 1497412800 2017.06.14 04:00 1.04101000 1.04190000 1.04060000 1.04233000 1.04179338 0.00147527 2985 1497427200 2017.06.14 08:00 1.04190000 1.04543000 1.04190000 1.04593000 1.04213973 0.00155672 4835 1497441600 2017.06.14 12:00 1.04547000 1.04783000 1.04479000 1.04835000 1.04268166 0.00185666 6251 1497456000 2017.06.14 16:00 1.04782000 1.04523000 1.04453000 1.04854000 1.04292436 0.00191349 8388 1497470400 2017.06.14 20:00 1.04518000 1.04365000 1.04220000 1.04593000 1.04299347 0.00190701 10467 1497484800 2017.06.15 00:00 1.04270000 1.04434000 1.04260000 1.04455000 1.04312171 0.00191859 3494 1497499200 2017.06.15 04:00 1.04430000 1.04828000 1.04320000 1.04956000 1.04361297 0.00220687 5972 1497513600 2017.06.15 08:00 1.04831000 1.04869000 1.04648000 1.04895000 1.04409650 0.00248414 5625 1497528000 2017.06.15 12:00 1.04869000 1.04759000 1.04723000 1.04958000 1.04442921 0.00252564 7518 1497542400 2017.06.15 16:00 1.04763000 1.04788000 1.04684000 1.04938000 1.04475786 0.00264264 7319 1497556800 2017.06.15 20:00 1.04788000 1.04830000 1.04758000 1.04901000 1.04509521 0.00278242 2697 1497571200 2017.06.16 00:00 1.04825000 1.04950000 1.04825000 1.05037000 1.04551471 0.00295622 2351 1497585600 2017.06.16 04:00 1.04953000 1.05094000 1.04903000 1.05185000 1.04603141 0.00325347 4262 1497600000 2017.06.16 08:00 1.05090000 1.05266000 1.04988000 1.05299000 1.04666270 0.00369866 5599 1497614400 2017.06.16 12:00 1.05263000 1.05348000 1.05144000 1.05374000 1.04731197 0.00412269 4613 1497628800 2017.06.16 16:00 1.05348000 1.05433000 1.05308000 1.05463000 1.04798035 0.00442415 3919 1497643200 2017.06.16 20:00 1.05430000 1.05375000 1.05375000 1.05486000 1.04852984 0.00442687 1877 1497830400 2017.06.19 00:00 1.05275000 1.05441000 1.05205000 1.05470000 1.04908986 0.00439869 2338 1497844800 2017.06.19 04:00 1.05444000 1.05247000 1.05215000 1.05530000 1.04941177 0.00410756 3174 1497859200 2017.06.19 08:00 1.05247000 1.05125000 1.04989000 1.05354000 1.04958684 0.00369385 4710 1497873600 2017.06.19 12:00 1.05128000 1.05178000 1.05124000 1.05316000 1.04979572 0.00331257 4571 1497888000 2017.06.19 16:00 1.05176000 1.05344000 1.05124000 1.05390000 1.05014279 0.00326647 4717 1497902400 2017.06.19 20:00 1.05344000 1.05314000 1.05304000 1.05363000 1.05042824 0.00329677 2230 1497916800 2017.06.20 00:00 1.05300000 1.05280000 1.05280000 1.05480000 1.05065412 0.00312361 2154 1497931200 2017.06.20 04:00 1.05282000 1.05285000 1.05160000 1.05404000 1.05086325 0.00272119 3935 1497945600 2017.06.20 08:00 1.05285000 1.05669000 1.05271000 1.05677000 1.05141818 0.00251819 5119 1497960000 2017.06.20 12:00 1.05665000 1.05519000 1.05445000 1.05724000 1.05177740 0.00249606 4321 1497974400 2017.06.20 16:00 1.05519000 1.05304000 1.05240000 1.05539000 1.05189765 0.00239339 5093 1497988800 2017.06.20 20:00 1.05309000 1.05285000 1.05200000 1.05357000 1.05198835 0.00217670 2368 1498003200 2017.06.21 00:00 1.05270000 1.05150000 1.05107000 1.05370000 1.05194184 0.00199402 2398 1498017600 2017.06.21 04:00 1.05150000 1.05050000 1.05010000 1.05267000 1.05180452 0.00191814 3510 1498032000 2017.06.21 08:00 1.05050000 1.05154000 1.04965000 1.05213000 1.05177933 0.00186402 4422 1498046400 2017.06.21 12:00 1.05154000 1.05112000 1.05011000 1.05232000 1.05171654 0.00190020 4370 1498060800 2017.06.21 16:00 1.05109000 1.04949000 1.04939000 1.05164000 1.05150448 0.00207618 5187 1498075200 2017.06.21 20:00 1.04944000 1.04885000 1.04844000 1.04997000 1.05125168 0.00224944 2433 1498089600 2017.06.22 00:00 1.04850000 1.04890000 1.04801000 1.05180000 1.05102771 0.00231789 2635 1498104000 2017.06.22 04:00 1.04885000 1.04926000 1.04747000 1.04947000 1.05085935 0.00235203 3198 1498118400 2017.06.22 08:00 1.04940000 1.04862000 1.04819000 1.05026000 1.05064608 0.00236300 4466 1498132800 2017.06.22 12:00 1.04862000 1.04906000 1.04759000 1.04983000 1.05049503 0.00241914 4460 1498147200 2017.06.22 16:00 1.04906000 1.04862000 1.04809000 1.04939000 1.05031645 0.00252523 4939 1498161600 2017.06.22 20:00 1.04859000 1.04805000 1.04780000 1.04874000 1.05010060 0.00264332 2196 1498176000 2017.06.23 00:00 1.04807000 1.04915000 1.04779000 1.04920000 1.05001007 0.00258009 1364 1498190400 2017.06.23 04:00 1.04915000 1.04870000 1.04815000 1.04939000 1.04988530 0.00254465 2812 1498204800 2017.06.23 08:00 1.04868000 1.05009000 1.04864000 1.05104000 1.04990479 0.00245378 4263 1498219200 2017.06.23 12:00 1.05011000 1.04885000 1.04853000 1.05100000 1.04980434 0.00240278 3808 1498233600 2017.06.23 16:00 1.04880000 1.05034000 1.04874000 1.05044000 1.04985535 0.00183868 4144 1498248000 2017.06.23 20:00 1.05039000 1.04975000 1.04970000 1.05067000 1.04984532 0.00139987 1830 1498435200 2017.06.26 00:00 1.04810000 1.04970000 1.04810000 1.05035000 1.04983148 0.00120327 1881 1498449600 2017.06.26 04:00 1.04970000 1.05076000 1.04925000 1.05150000 1.04991991 0.00103762 2826 1498464000 2017.06.26 08:00 1.05074000 1.05094000 1.05035000 1.05219000 1.05001706 0.00103567 3352 1498478400 2017.06.26 12:00 1.05096000 1.05339000 1.05044000 1.05354000 1.05033829 0.00137796 3027 1498492800 2017.06.26 16:00 1.05339000 1.05307000 1.05219000 1.05399000 1.05059846 0.00159028 3310 1498507200 2017.06.26 20:00 1.05309000 1.05275000 1.05270000 1.05335000 1.05080337 0.00175160 2115 1498521600 2017.06.27 00:00 1.05220000 1.05214000 1.05150000 1.05330000 1.05093066 0.00181089 1387 1498536000 2017.06.27 04:00 1.05211000 1.05350000 1.05150000 1.05445000 1.05117536 0.00194172 1883 1498550400 2017.06.27 08:00 1.05355000 1.05424000 1.05329000 1.05598000 1.05146723 0.00210519 2579 1498564800 2017.06.27 12:00 1.05424000 1.05260000 1.05259000 1.05499000 1.05157512 0.00210384 2028 1498579200 2017.06.27 16:00 1.05269000 1.05258000 1.05144000 1.05299000 1.05167082 0.00204345 2376 1498593600 2017.06.27 20:00 1.05263000 1.05157000 1.05150000 1.05304000 1.05166122 0.00195534 1686 1498608000 2017.06.28 00:00 1.05087000 1.05235000 1.05085000 1.05280000 1.05172682 0.00185634 1322 1498622400 2017.06.28 04:00 1.05235000 1.05340000 1.05235000 1.05465000 1.05188617 0.00173487 1962 1498636800 2017.06.28 08:00 1.05336000 1.05304000 1.05149000 1.05509000 1.05199606 0.00166062 2591 1498651200 2017.06.28 12:00 1.05304000 1.05304000 1.04999000 1.05319000 1.05209548 0.00151556 2812 1498665600 2017.06.28 16:00 1.05304000 1.05484000 1.05193000 1.05581000 1.05235686 0.00158625 3065 1498680000 2017.06.28 20:00 1.05489000 1.05505000 1.05459000 1.05565000 1.05261335 0.00151019 1248 1498694400 2017.06.29 00:00 1.05530000 1.05595000 1.05505000 1.05670000 1.05293113 0.00161365 1359 1498708800 2017.06.29 04:00 1.05600000 1.05720000 1.05590000 1.05770000 1.05333769 0.00174142 1990 1498723200 2017.06.29 08:00 1.05720000 1.05779000 1.05609000 1.05894000 1.05376172 0.00184275 2378 1498737600 2017.06.29 12:00 1.05779000 1.05764000 1.05710000 1.05949000 1.05413108 0.00194050 2644 1498752000 2017.06.29 16:00 1.05764000 1.05819000 1.05759000 1.05999000 1.05451764 0.00204047 2821 1498766400 2017.06.29 20:00 1.05814000 1.05920000 1.05774000 1.05980000 1.05496358 0.00232476 1762 1498780800 2017.06.30 00:00 1.05905000 1.06164000 1.05842000 1.06165000 1.05559943 0.00280962 1560 1498795200 2017.06.30 04:00 1.06157000 1.05985000 1.05945000 1.06285000 1.05600425 0.00296739 2435 1498809600 2017.06.30 08:00 1.05988000 1.05714000 1.05624000 1.06013000 1.05611241 0.00286972 2873 1498824000 2017.06.30 12:00 1.05714000 1.05784000 1.05659000 1.05849000 1.05627694 0.00286132 2508 1498838400 2017.06.30 16:00 1.05789000 1.05669000 1.05570000 1.05864000 1.05631628 0.00283213 2578 1498852800 2017.06.30 20:00 1.05669000 1.05805000 1.05659000 1.05875000 1.05648140 0.00274992 1298 1499040000 2017.07.03 00:00 1.05765000 1.05730000 1.05687000 1.05900000 1.05655936 0.00261823 1794 1499054400 2017.07.03 04:00 1.05725000 1.05710000 1.05650000 1.05835000 1.05661085 0.00236998 2144 1499068800 2017.07.03 08:00 1.05715000 1.05713000 1.05658000 1.05848000 1.05666029 0.00216702 2230 1499083200 2017.07.03 12:00 1.05718000 1.05833000 1.05698000 1.05878000 1.05681931 0.00204287 1814 1499097600 2017.07.03 16:00 1.05828000 1.05838000 1.05668000 1.05873000 1.05696795 0.00185073 2409 1499112000 2017.07.03 20:00 1.05843000 1.05890000 1.05793000 1.05915000 1.05715195 0.00161276 642 1499126400 2017.07.04 00:00 1.05875000 1.05945000 1.05780000 1.05955000 1.05737082 0.00151667 1208 1499140800 2017.07.04 04:00 1.05940000 1.05360000 1.05315000 1.06085000 1.05701169 0.00179677 3421 1499155200 2017.07.04 08:00 1.05355000 1.04978000 1.04923000 1.05365000 1.05632296 0.00264887 3248 1499169600 2017.07.04 12:00 1.04983000 1.05093000 1.04913000 1.05204000 1.05580934 0.00310560 2114 1499184000 2017.07.04 16:00 1.05095000 1.05160000 1.05073000 1.05281000 1.05540845 0.00337629 3409 1499198400 2017.07.04 20:00 1.05157000 1.05115000 1.05053000 1.05173000 1.05500289 0.00363294 1463 1499212800 2017.07.05 00:00 1.05060000 1.05150000 1.05060000 1.05211000 1.05466928 0.00377703 1686 1499227200 2017.07.05 04:00 1.05150000 1.05141000 1.05105000 1.05250000 1.05435887 0.00382413 3198 1499241600 2017.07.05 08:00 1.05141000 1.05256000 1.05120000 1.05381000 1.05418755 0.00354019 4364 1499256000 2017.07.05 12:00 1.05258000 1.04923000 1.04913000 1.05348000 1.05371540 0.00361353 4992 1499270400 2017.07.05 16:00 1.04928000 1.04885000 1.04693000 1.04938000 1.05325203 0.00381922 5006 1499284800 2017.07.05 20:00 1.04885000 1.04955000 1.04868000 1.04998000 1.05289946 0.00386310 4011 1499299200 2017.07.06 00:00 1.04955000 1.04855000 1.04795000 1.04995000 1.05248522 0.00399486 2010 1499313600 2017.07.06 04:00 1.04855000 1.05015000 1.04805000 1.05048000 1.05226282 0.00388366 3647 1499328000 2017.07.06 08:00 1.05015000 1.05231000 1.04990000 1.05247000 1.05226731 0.00371584 4155 1499342400 2017.07.06 12:00 1.05228000 1.04958000 1.04848000 1.05246000 1.05201138 0.00364152 5998 1499356800 2017.07.06 16:00 1.04955000 1.04825000 1.04773000 1.05038000 1.05165315 0.00359495 5514 1499371200 2017.07.06 20:00 1.04824000 1.04790000 1.04760000 1.04894000 1.05129571 0.00339809 2304 1499385600 2017.07.07 00:00 1.04805000 1.04780000 1.04730000 1.04840000 1.05096278 0.00310872 1673 1499400000 2017.07.07 04:00 1.04777000 1.04850000 1.04735000 1.04965000 1.05072823 0.00259181 4277 1499414400 2017.07.07 08:00 1.04850000 1.05011000 1.04805000 1.05035000 1.05066935 0.00169421 8070 1499428800 2017.07.07 12:00 1.05010000 1.04973000 1.04790000 1.05105000 1.05057989 0.00153892 3133 1499443200 2017.07.07 16:00 1.04973000 1.05063000 1.04918000 1.05108000 1.05058466 0.00153030 2220 1499457600 2017.07.07 20:00 1.05058000 1.05095000 1.05020000 1.05105000 1.05061946 0.00154381 1059 1499644800 2017.07.10 00:00 1.05040000 1.05020000 1.04965000 1.05108000 1.05057951 0.00151388 3720 1499659200 2017.07.10 04:00 1.05020000 1.05145000 1.05005000 1.05231000 1.05066241 0.00155658 6429 1499673600 2017.07.10 08:00 1.05146000 1.05093000 1.05033000 1.05195000 1.05068790 0.00155863 9111 1499688000 2017.07.10 12:00 1.05093000 1.05193000 1.05078000 1.05238000 1.05080619 0.00163312 7302 1499702400 2017.07.10 16:00 1.05198000 1.05295000 1.05138000 1.05295000 1.05101037 0.00176725 9636 1499716800 2017.07.10 20:00 1.05297000 1.05295000 1.05280000 1.05339000 1.05119509 0.00187077 3170 1499731200 2017.07.11 00:00 1.05270000 1.05351000 1.05270000 1.05376000 1.05141556 0.00197319 3732 1499745600 2017.07.11 04:00 1.05352000 1.05375000 1.05255000 1.05457000 1.05163789 0.00209789 7141 1499760000 2017.07.11 08:00 1.05375000 1.05442000 1.05349000 1.05578000 1.05190285 0.00218463 8890 1499774400 2017.07.11 12:00 1.05443000 1.05295000 1.05249000 1.05448000 1.05200258 0.00220360 7191 1499788800 2017.07.11 16:00 1.05293000 1.05413000 1.05267000 1.05443000 1.05220519 0.00233916 12405 1499803200 2017.07.11 20:00 1.05413000 1.05520000 1.05413000 1.05614000 1.05249041 0.00247171 6575 1499817600 2017.07.12 00:00 1.05500000 1.05585000 1.05445000 1.05603000 1.05281037 0.00251475 3913 1499832000 2017.07.12 04:00 1.05585000 1.05605000 1.05565000 1.05737000 1.05311891 0.00247291 7772 1499846400 2017.07.12 08:00 1.05602000 1.05618000 1.05538000 1.05688000 1.05341044 0.00235500 8855 1499860800 2017.07.12 12:00 1.05618000 1.05778000 1.05573000 1.05818000 1.05382659 0.00239607 11861 1499875200 2017.07.12 16:00 1.05778000 1.05697000 1.05629000 1.05806000 1.05412596 0.00242370 20676 1499889600 2017.07.12 20:00 1.05693000 1.05735000 1.05663000 1.05799000 1.05443301 0.00239129 5074 1499904000 2017.07.13 00:00 1.05720000 1.05825000 1.05705000 1.05881000 1.05479654 0.00245647 4617 1499918400 2017.07.13 04:00 1.05820000 1.05908000 1.05727000 1.05945000 1.05520448 0.00255804 8954 1499932800 2017.07.13 08:00 1.05905000 1.06379000 1.05905000 1.06416000 1.05602215 0.00308749 13315 1499947200 2017.07.13 12:00 1.06378000 1.06431000 1.06373000 1.06578000 1.05681147 0.00356533 9407 1499961600 2017.07.13 16:00 1.06432000 1.06333000 1.06245000 1.06440000 1.05743228 0.00371932 12234 1499976000 2017.07.13 20:00 1.06333000 1.06190000 1.06185000 1.06363000 1.05785778 0.00371978 4076 1499990400 2017.07.14 00:00 1.06170000 1.06437000 1.06093000 1.06485000 1.05847799 0.00393063 6853 1500004800 2017.07.14 04:00 1.06436000 1.06408000 1.06293000 1.06521000 1.05901152 0.00401402 8415 1500019200 2017.07.14 08:00 1.06406000 1.06577000 1.06353000 1.06659000 1.05965518 0.00419536 10470 1500033600 2017.07.14 12:00 1.06575000 1.07114000 1.06563000 1.07176000 1.06074897 0.00486530 13855 1500048000 2017.07.14 16:00 1.07116000 1.07149000 1.06998000 1.07257000 1.06177193 0.00538477 20912 1500062400 2017.07.14 20:00 1.07149000 1.07226000 1.07149000 1.07425000 1.06277079 0.00567603 3280 1500249600 2017.07.17 00:00 1.07230000 1.07100000 1.07095000 1.07335000 1.06355453 0.00576286 6448 1500264000 2017.07.17 04:00 1.07101000 1.06974000 1.06930000 1.07225000 1.06414362 0.00570906 12920 1500278400 2017.07.17 08:00 1.06974000 1.07001000 1.06889000 1.07055000 1.06470232 0.00562452 12642 1500292800 2017.07.17 12:00 1.07001000 1.07085000 1.06924000 1.07125000 1.06528782 0.00551199 11475 1500307200 2017.07.17 16:00 1.07086000 1.06873000 1.06859000 1.07216000 1.06561564 0.00520105 18627 1500321600 2017.07.17 20:00 1.06874000 1.06787000 1.06715000 1.06874000 1.06583034 0.00492765 4417 1500336000 2017.07.18 00:00 1.06705000 1.06660000 1.06640000 1.06886000 1.06590364 0.00451137 8624 1500350400 2017.07.18 04:00 1.06663000 1.08095000 1.06645000 1.08114000 1.06733663 0.00511216 27339 1500364800 2017.07.18 08:00 1.08093000 1.08280000 1.07935000 1.08305000 1.06880933 0.00571783 19800 1500379200 2017.07.18 12:00 1.08280000 1.08302000 1.08274000 1.08508000 1.07016273 0.00612186 18132 1500393600 2017.07.18 16:00 1.08302000 1.08100000 1.08085000 1.08441000 1.07119485 0.00644687 17486 1500408000 2017.07.18 20:00 1.08103000 1.08155000 1.08074000 1.08248000 1.07218105 0.00671387 5034 1500422400 2017.07.19 00:00 1.08130000 1.08270000 1.08120000 1.08358000 1.07318286 0.00687557 8468 1500436800 2017.07.19 04:00 1.08269000 1.08381000 1.08246000 1.08411000 1.07419497 0.00685301 9964 1500451200 2017.07.19 08:00 1.08380000 1.08387000 1.08324000 1.08599000 1.07511640 0.00686837 15125 1500465600 2017.07.19 12:00 1.08386000 1.08599000 1.08384000 1.08630000 1.07615198 0.00686695 11771 1500480000 2017.07.19 16:00 1.08600000 1.08761000 1.08521000 1.08786000 1.07724322 0.00695953 17437 1500494400 2017.07.19 20:00 1.08759000 1.08845000 1.08759000 1.08892000 1.07831053 0.00730830 4332 1500508800 2017.07.20 00:00 1.08750000 1.08855000 1.08700000 1.09009000 1.07928572 0.00756085 5681 1500523200 2017.07.20 04:00 1.08855000 1.08685000 1.08555000 1.09227000 1.08000613 0.00763868 19874 1500537600 2017.07.20 08:00 1.08688000 1.08389000 1.08360000 1.08715000 1.08037602 0.00744180 14028 1500552000 2017.07.20 12:00 1.08389000 1.08493000 1.08184000 1.08537000 1.08080973 0.00713024 16405 1500566400 2017.07.20 16:00 1.08493000 1.08729000 1.08349000 1.08809000 1.08142690 0.00684129 24266 1500580800 2017.07.20 20:00 1.08729000 1.08695000 1.08665000 1.08829000 1.08195291 0.00649841 5024 1500595200 2017.07.21 00:00 1.08600000 1.08496000 1.08463000 1.08730000 1.08223930 0.00578202 5972 1500609600 2017.07.21 04:00 1.08494000 1.07743000 1.07572000 1.08509000 1.08178127 0.00505890 18220 1500624000 2017.07.21 08:00 1.07742000 1.07925000 1.07703000 1.07984000 1.08154020 0.00394484 14263 1500638400 2017.07.21 12:00 1.07925000 1.07961000 1.07902000 1.08205000 1.08135637 0.00408389 11045 1500652800 2017.07.21 16:00 1.07962000 1.07739000 1.07707000 1.08076000 1.08097862 0.00439493 10142 1500667200 2017.07.21 20:00 1.07738000 1.07745000 1.07704000 1.07858000 1.08064256 0.00463911 5543 1500854400 2017.07.24 00:00 1.07675000 1.07731000 1.07655000 1.08043000 1.08032517 0.00488394 7926 1500868800 2017.07.24 04:00 1.07737000 1.07850000 1.07670000 1.07967000 1.08015135 0.00499530 11003 1500883200 2017.07.24 08:00 1.07850000 1.08262000 1.07827000 1.08379000 1.08038646 0.00485644 17271 1500897600 2017.07.24 12:00 1.08261000 1.08198000 1.08097000 1.08348000 1.08053822 0.00472677 13772 1500912000 2017.07.24 16:00 1.08197000 1.07854000 1.07844000 1.08272000 1.08034792 0.00478283 13847 1500926400 2017.07.24 20:00 1.07852000 1.07907000 1.07805000 1.07958000 1.08022621 0.00467840 5205 1500940800 2017.07.25 00:00 1.07873000 1.07878000 1.07831000 1.08008000 1.08008848 0.00444644 9380 1500955200 2017.07.25 04:00 1.07884000 1.08040000 1.07710000 1.08112000 1.08011814 0.00402391 11551 1500969600 2017.07.25 08:00 1.08042000 1.07897000 1.07887000 1.08096000 1.08000880 0.00359604 14144 1500984000 2017.07.25 12:00 1.07895000 1.08202000 1.07852000 1.08315000 1.08020034 0.00324061 13369 1500998400 2017.07.25 16:00 1.08204000 1.08174000 1.08107000 1.08354000 1.08034698 0.00313001 15163 1501012800 2017.07.25 20:00 1.08176000 1.08110000 1.08020000 1.08185000 1.08041869 0.00295779 7151 1501027200 2017.07.26 00:00 1.08075000 1.08009000 1.07922000 1.08174000 1.08038739 0.00252606 9158 1501041600 2017.07.26 04:00 1.08008000 1.07646000 1.07579000 1.08200000 1.08001335 0.00214759 19358 1501056000 2017.07.26 08:00 1.07646000 1.07743000 1.07447000 1.07782000 1.07976732 0.00185346 16909 1501070400 2017.07.26 12:00 1.07742000 1.07695000 1.07615000 1.07910000 1.07949900 0.00183606 13409 1501084800 2017.07.26 16:00 1.07694000 1.07847000 1.07620000 1.07968000 1.07940100 0.00183864 14247 1501099200 2017.07.26 20:00 1.07848000 1.08596000 1.07720000 1.08729000 1.08002567 0.00239147 26651 1501113600 2017.07.27 00:00 1.08580000 1.08596000 1.08415000 1.08686000 1.08059084 0.00273721 12030 1501128000 2017.07.27 04:00 1.08597000 1.09118000 1.08529000 1.09322000 1.08159933 0.00366741 20710 1501142400 2017.07.27 08:00 1.09119000 1.08851000 1.08802000 1.09139000 1.08225749 0.00397852 17950 1501156800 2017.07.27 12:00 1.08852000 1.08619000 1.08616000 1.08890000 1.08263202 0.00406361 16549 1501171200 2017.07.27 16:00 1.08618000 1.08258000 1.08193000 1.08685000 1.08262706 0.00406239 20647 1501185600 2017.07.27 20:00 1.08259000 1.08278000 1.08195000 1.08357000 1.08264163 0.00406346 14708 1501200000 2017.07.28 00:00 1.08230000 1.08210000 1.08046000 1.08354000 1.08259004 0.00395030 12769 1501214400 2017.07.28 04:00 1.08211000 1.08443000 1.08144000 1.08460000 1.08276528 0.00391858 14349 1501228800 2017.07.28 08:00 1.08443000 1.08263000 1.08230000 1.08656000 1.08275239 0.00381447 17524 1501243200 2017.07.28 12:00 1.08262000 1.08379000 1.07928000 1.08517000 1.08285121 0.00379388 19516 1501257600 2017.07.28 16:00 1.08380000 1.08310000 1.08288000 1.08638000 1.08287491 0.00369491 22320 1501272000 2017.07.28 20:00 1.08309000 1.08335000 1.08244000 1.08412000 1.08292016 0.00369342 7962 1501459200 2017.07.31 00:00 1.08365000 1.08056000 1.08047000 1.08440000 1.08269538 0.00371393 11110 1501473600 2017.07.31 04:00 1.08057000 1.08283000 1.08003000 1.08362000 1.08270820 0.00369665 11637 1501488000 2017.07.31 08:00 1.08282000 1.08158000 1.08120000 1.08418000 1.08260075 0.00366421 13159 1501502400 2017.07.31 12:00 1.08156000 1.08118000 1.08095000 1.08259000 1.08246544 0.00343357 10209 1501516800 2017.07.31 16:00 1.08117000 1.08237000 1.08065000 1.08387000 1.08245635 0.00324619 14799 1501531200 2017.07.31 20:00 1.08240000 1.08409000 1.08207000 1.08425000 1.08261194 0.00296615 8864 1501545600 2017.08.01 00:00 1.08390000 1.08685000 1.08369000 1.08697000 1.08301556 0.00279270 10338 1501560000 2017.08.01 04:00 1.08690000 1.08861000 1.08445000 1.08958000 1.08354837 0.00281365 17323 1501574400 2017.08.01 08:00 1.08862000 1.08510000 1.08447000 1.08919000 1.08369614 0.00275286 14613 1501588800 2017.08.01 12:00 1.08511000 1.08235000 1.08130000 1.08646000 1.08356794 0.00221324 12277 1501603200 2017.08.01 16:00 1.08236000 1.08259000 1.08107000 1.08412000 1.08347480 0.00192673 17081 1501617600 2017.08.01 20:00 1.08255000 1.08234000 1.08122000 1.08358000 1.08336672 0.00183669 7088 1501632000 2017.08.02 00:00 1.08105000 1.08236000 1.07973000 1.08280000 1.08327085 0.00183845 12008 1501646400 2017.08.02 04:00 1.08235000 1.08177000 1.08051000 1.08273000 1.08312791 0.00186557 11776 1501660800 2017.08.02 08:00 1.08180000 1.08237000 1.08176000 1.08343000 1.08305573 0.00186378 11131 1501675200 2017.08.02 12:00 1.08237000 1.08115000 1.08096000 1.08310000 1.08287423 0.00189503 11545 1501689600 2017.08.02 16:00 1.08115000 1.08359000 1.08100000 1.08453000 1.08294240 0.00189423 14473 1501704000 2017.08.02 20:00 1.08358000 1.08285000 1.08226000 1.08465000 1.08293360 0.00188536 7112 1501718400 2017.08.03 00:00 1.08075000 1.07925000 1.07925000 1.08302000 1.08258278 0.00207388 9096 1501732800 2017.08.03 04:00 1.07928000 1.07917000 1.07681000 1.08039000 1.08225775 0.00223650 13173 1501747200 2017.08.03 08:00 1.07918000 1.07837000 1.07693000 1.07965000 1.08188749 0.00244101 11474 1501761600 2017.08.03 12:00 1.07838000 1.08014000 1.07758000 1.08029000 1.08172106 0.00250329 13730 1501776000 2017.08.03 16:00 1.08016000 1.07940000 1.07845000 1.08104000 1.08150001 0.00261485 18456 1501790400 2017.08.03 20:00 1.07938000 1.07978000 1.07840000 1.08045000 1.08133620 0.00269157 8451 1501804800 2017.08.04 00:00 1.07930000 1.07987000 1.07849000 1.08088000 1.08119656 0.00274435 6537 1501819200 2017.08.04 04:00 1.07985000 1.08074000 1.07771000 1.08247000 1.08115308 0.00268126 13733 1501833600 2017.08.04 08:00 1.08075000 1.08057000 1.07976000 1.08274000 1.08109755 0.00237448 11166 1501848000 2017.08.04 12:00 1.08055000 1.07586000 1.07538000 1.08141000 1.08059873 0.00207857 15167 1501862400 2017.08.04 16:00 1.07583000 1.07769000 1.07393000 1.07820000 1.08032171 0.00195287 21172 1501876800 2017.08.04 20:00 1.07770000 1.07815000 1.07730000 1.07895000 1.08011488 0.00197969 4858 1502064000 2017.08.07 00:00 1.07642000 1.07983000 1.07625000 1.08008000 1.08008775 0.00190412 11298 1502078400 2017.08.07 04:00 1.07983000 1.08017000 1.07923000 1.08067000 1.08009558 0.00183614 8094 1502092800 2017.08.07 08:00 1.08017000 1.07802000 1.07778000 1.08035000 1.07989791 0.00181846 9887 1502107200 2017.08.07 12:00 1.07801000 1.07780000 1.07722000 1.07898000 1.07969811 0.00182424 10297 1502121600 2017.08.07 16:00 1.07778000 1.07804000 1.07697000 1.07885000 1.07954019 0.00175433 11586 1502136000 2017.08.07 20:00 1.07802000 1.07827000 1.07797000 1.07871000 1.07941922 0.00173326 2830 1502150400 2017.08.08 00:00 1.07782000 1.07834000 1.07727000 1.07870000 1.07931644 0.00146314 4081 1502164800 2017.08.08 04:00 1.07834000 1.07702000 1.07687000 1.08022000 1.07909773 0.00126987 10681 1502179200 2017.08.08 08:00 1.07702000 1.07917000 1.07667000 1.07953000 1.07910461 0.00127104 10008 1502193600 2017.08.08 12:00 1.07916000 1.07863000 1.07822000 1.08047000 1.07905941 0.00126510 8592 1502208000 2017.08.08 16:00 1.07864000 1.07828000 1.07572000 1.07877000 1.07898518 0.00125394 19369 1502222400 2017.08.08 20:00 1.07827000 1.07827000 1.07748000 1.07908000 1.07891707 0.00122327 6822 1502236800 2017.08.09 00:00 1.07842000 1.07409000 1.07327000 1.07872000 1.07845735 0.00155332 9019 1502251200 2017.08.09 04:00 1.07410000 1.07347000 1.07157000 1.07438000 1.07798236 0.00186238 12617 1502265600 2017.08.09 08:00 1.07347000 1.07389000 1.07242000 1.07527000 1.07759261 0.00203694 12550 1502280000 2017.08.09 12:00 1.07390000 1.07472000 1.07382000 1.07637000 1.07731903 0.00202441 10664 1502294400 2017.08.09 16:00 1.07473000 1.07429000 1.07202000 1.07538000 1.07703055 0.00201074 20121 1502308800 2017.08.09 20:00 1.07429000 1.07567000 1.07402000 1.07598000 1.07690098 0.00203110 3767 1502323200 2017.08.10 00:00 1.07492000 1.07598000 1.07317000 1.07670000 1.07681326 0.00204454 5752 1502337600 2017.08.10 04:00 1.07598000 1.07472000 1.07343000 1.07755000 1.07661391 0.00209704 11978 1502352000 2017.08.10 08:00 1.07472000 1.07526000 1.07377000 1.07554000 1.07648496 0.00200304 12218 1502366400 2017.08.10 12:00 1.07525000 1.07647000 1.07427000 1.07662000 1.07648354 0.00182574 7932 1502380800 2017.08.10 16:00 1.07643000 1.07502000 1.07402000 1.07694000 1.07634415 0.00181938 15945 1502395200 2017.08.10 20:00 1.07497000 1.07387000 1.07297000 1.07570000 1.07610852 0.00186691 4087 1502409600 2017.08.11 00:00 1.07287000 1.07227000 1.07177000 1.07347000 1.07574295 0.00200144 5326 1502424000 2017.08.11 04:00 1.07227000 1.07030000 1.06890000 1.07264000 1.07522457 0.00227389 14489 1502438400 2017.08.11 08:00 1.07033000 1.07194000 1.07013000 1.07259000 1.07491175 0.00229918 10792 1502452800 2017.08.11 12:00 1.07188000 1.07442000 1.06982000 1.07632000 1.07486492 0.00225609 15291 1502467200 2017.08.11 16:00 1.07443000 1.07352000 1.07206000 1.07519000 1.07473683 0.00205954 20015 1502481600 2017.08.11 20:00 1.07354000 1.07307000 1.07247000 1.07519000 1.07457809 0.00188817 5971 1502668800 2017.08.14 00:00 1.07223000 1.07582000 1.07221000 1.07622000 1.07469636 0.00173906 6885 1502683200 2017.08.14 04:00 1.07583000 1.07387000 1.07377000 1.07630000 1.07461766 0.00152887 8805 1502697600 2017.08.14 08:00 1.07386000 1.07180000 1.07137000 1.07422000 1.07434931 0.00157192 10288 1502712000 2017.08.14 12:00 1.07182000 1.07051000 1.07051000 1.07242000 1.07398366 0.00171838 6969 1502726400 2017.08.14 16:00 1.07051000 1.07067000 1.06975000 1.07189000 1.07366808 0.00185147 8179 1502740800 2017.08.14 20:00 1.07062000 1.06987000 1.06927000 1.07097000 1.07330636 0.00201972 4079 1502755200 2017.08.15 00:00 1.06972000 1.07169000 1.06965000 1.07192000 1.07315242 0.00204808 5363 1502769600 2017.08.15 04:00 1.07169000 1.07126000 1.07062000 1.07313000 1.07297219 0.00201899 8135 1502784000 2017.08.15 08:00 1.07128000 1.07006000 1.06777000 1.07145000 1.07269484 0.00201018 12158 1502798400 2017.08.15 12:00 1.07004000 1.06937000 1.06907000 1.07130000 1.07237819 0.00209736 10619 1502812800 2017.08.15 16:00 1.06937000 1.06882000 1.06812000 1.07047000 1.07203931 0.00215216 12222 1502827200 2017.08.15 20:00 1.06887000 1.06897000 1.06867000 1.06937000 1.07174699 0.00202474 2328 1502841600 2017.08.16 00:00 1.06847000 1.07042000 1.06847000 1.07091000 1.07162061 0.00190719 6426 1502856000 2017.08.16 04:00 1.07042000 1.07174000 1.07007000 1.07206000 1.07163198 0.00184052 7321 1502870400 2017.08.16 08:00 1.07174000 1.07493000 1.07157000 1.07572000 1.07194608 0.00199919 12472 1502884800 2017.08.16 12:00 1.07493000 1.07438000 1.07426000 1.07555000 1.07217788 0.00206222 8967 1502899200 2017.08.16 16:00 1.07438000 1.07816000 1.07432000 1.07884000 1.07274761 0.00252500 11640 1502913600 2017.08.16 20:00 1.07817000 1.07962000 1.07797000 1.08055000 1.07340212 0.00307322 7924 1502928000 2017.08.17 00:00 1.07932000 1.08072000 1.07920000 1.08154000 1.07409906 0.00366933 6331 1502942400 2017.08.17 04:00 1.08073000 1.08159000 1.07874000 1.08257000 1.07481249 0.00424138 12643 1502956800 2017.08.17 08:00 1.08160000 1.08327000 1.08157000 1.08559000 1.07561796 0.00491321 11254 1502971200 2017.08.17 12:00 1.08332000 1.08229000 1.08137000 1.08372000 1.07625340 0.00535385 13175 1502985600 2017.08.17 16:00 1.08228000 1.07962000 1.07947000 1.08264000 1.07657402 0.00543428 13070 1503000000 2017.08.17 20:00 1.07963000 1.07742000 1.07687000 1.07987000 1.07665459 0.00529434 3114 1503014400 2017.08.18 00:00 1.07727000 1.07747000 1.07597000 1.07797000 1.07673225 0.00515001 5772 1503028800 2017.08.18 04:00 1.07747000 1.07757000 1.07717000 1.07854000 1.07681204 0.00494076 7986 1503043200 2017.08.18 08:00 1.07757000 1.08026000 1.07652000 1.08107000 1.07714041 0.00493990 13942 1503057600 2017.08.18 12:00 1.08027000 1.08053000 1.07942000 1.08097000 1.07746323 0.00488424 9588 1503072000 2017.08.18 16:00 1.08052000 1.08208000 1.07802000 1.08289000 1.07790292 0.00477658 21964 1503086400 2017.08.18 20:00 1.08212000 1.08052000 1.08042000 1.08242000 1.07815217 0.00444648 3952 1503273600 2017.08.21 00:00 1.08085000 1.08042000 1.07977000 1.08157000 1.07836815 0.00396780 3837 1503288000 2017.08.21 04:00 1.08042000 1.07962000 1.07962000 1.08100000 1.07848738 0.00337001 5499 1503302400 2017.08.21 08:00 1.07962000 1.07918000 1.07817000 1.08022000 1.07855334 0.00283802 7507 1503316800 2017.08.21 12:00 1.07917000 1.08170000 1.07822000 1.08187000 1.07885302 0.00238963 6092 1503331200 2017.08.21 16:00 1.08170000 1.08009000 1.07932000 1.08208000 1.07897083 0.00219136 11095 1503345600 2017.08.21 20:00 1.08008000 1.08022000 1.07922000 1.08033000 1.07908980 0.00188881 2286 1503360000 2017.08.22 00:00 1.07969000 1.08117000 1.07956000 1.08137000 1.07928791 0.00182021 4083 1503374400 2017.08.22 04:00 1.08117000 1.07988000 1.07957000 1.08173000 1.07934430 0.00179342 6467 1503388800 2017.08.22 08:00 1.07983000 1.07816000 1.07718000 1.08101000 1.07923151 0.00184038 11165 1503403200 2017.08.22 12:00 1.07811000 1.07741000 1.07587000 1.07818000 1.07905803 0.00188470 8914 1503417600 2017.08.22 16:00 1.07742000 1.07697000 1.07658000 1.07892000 1.07885917 0.00177473 10720 1503432000 2017.08.22 20:00 1.07697000 1.07752000 1.07623000 1.07797000 1.07873163 0.00167410 3580 1503446400 2017.08.23 00:00 1.07757000 1.07527000 1.07432000 1.07834000 1.07840195 0.00193959 6347 1503460800 2017.08.23 04:00 1.07527000 1.07482000 1.07432000 1.07594000 1.07806082 0.00221564 9273 1503475200 2017.08.23 08:00 1.07484000 1.07504000 1.07412000 1.07571000 1.07777312 0.00243431 10207 1503489600 2017.08.23 12:00 1.07502000 1.07548000 1.07488000 1.07768000 1.07755473 0.00258658 9472 1503504000 2017.08.23 16:00 1.07548000 1.07457000 1.07412000 1.07580000 1.07727047 0.00272150 14815 1503518400 2017.08.23 20:00 1.07457000 1.07527000 1.07447000 1.07587000 1.07707995 0.00273723 4339 1503532800 2017.08.24 00:00 1.07457000 1.07542000 1.07457000 1.07662000 1.07692186 0.00258379 5058 1503547200 2017.08.24 04:00 1.07542000 1.07482000 1.07412000 1.07602000 1.07672168 0.00256548 9706 1503561600 2017.08.24 08:00 1.07482000 1.07433000 1.07078000 1.07507000 1.07649390 0.00255354 11033 1503576000 2017.08.24 12:00 1.07432000 1.07507000 1.07382000 1.07541000 1.07635829 0.00251424 9018 1503590400 2017.08.24 16:00 1.07507000 1.07632000 1.07432000 1.07647000 1.07635464 0.00243473 11922 1503604800 2017.08.24 20:00 1.07632000 1.07587000 1.07540000 1.07687000 1.07630849 0.00213158 3383 1503619200 2017.08.25 00:00 1.07554000 1.07507000 1.07472000 1.07622000 1.07619054 0.00198717 6902 1503633600 2017.08.25 04:00 1.07507000 1.07477000 1.07362000 1.07527000 1.07605525 0.00180232 7069 1503648000 2017.08.25 08:00 1.07477000 1.07657000 1.07472000 1.07731000 1.07610427 0.00140289 8930 1503662400 2017.08.25 12:00 1.07654000 1.07498000 1.07481000 1.07666000 1.07599720 0.00111378 7305 1503676800 2017.08.25 16:00 1.07499000 1.07619000 1.07412000 1.07884000 1.07601556 0.00101185 23548 1503691200 2017.08.25 20:00 1.07625000 1.07513000 1.07513000 1.07716000 1.07593122 0.00093893 5898 1503878400 2017.08.28 00:00 1.07295000 1.07672000 1.07287000 1.07754000 1.07600634 0.00096694 6921 1503892800 2017.08.28 04:00 1.07672000 1.07592000 1.07574000 1.07722000 1.07599812 0.00090032 6766 1503907200 2017.08.28 08:00 1.07592000 1.07692000 1.07506000 1.07777000 1.07608592 0.00096336 8389 1503921600 2017.08.28 12:00 1.07688000 1.07679000 1.07397000 1.07717000 1.07615297 0.00097335 7813 1503936000 2017.08.28 16:00 1.07679000 1.07768000 1.07518000 1.07776000 1.07629840 0.00107544 9567 1503950400 2017.08.28 20:00 1.07770000 1.07772000 1.07752000 1.07887000 1.07643379 0.00117288 3291 1503964800 2017.08.29 00:00 1.07767000 1.07511000 1.07142000 1.07827000 1.07630772 0.00107430 14827 1503979200 2017.08.29 04:00 1.07515000 1.07333000 1.07265000 1.07562000 1.07602413 0.00114020 12012 1503993600 2017.08.29 08:00 1.07334000 1.07593000 1.07272000 1.07725000 1.07601516 0.00113032 18046 1504008000 2017.08.29 12:00 1.07593000 1.07684000 1.07487000 1.07848000 1.07609372 0.00112708 13686 1504022400 2017.08.29 16:00 1.07684000 1.07737000 1.07632000 1.07863000 1.07621527 0.00110911 19920 1504036800 2017.08.29 20:00 1.07737000 1.07722000 1.07647000 1.07875000 1.07631096 0.00111442 7713 1504051200 2017.08.30 00:00 1.07697000 1.07873000 1.07607000 1.07882000 1.07654134 0.00127236 6884 1504065600 2017.08.30 04:00 1.07872000 1.08159000 1.07798000 1.08296000 1.07702217 0.00176462 15741 1504080000 2017.08.30 08:00 1.08160000 1.07972000 1.07967000 1.08238000 1.07727910 0.00186741 15025 1504094400 2017.08.30 12:00 1.07972000 1.07532000 1.07507000 1.07983000 1.07709252 0.00179339 11145 1504108800 2017.08.30 16:00 1.07532000 1.07202000 1.07097000 1.07620000 1.07660942 0.00205169 18628 1504123200 2017.08.30 20:00 1.07202000 1.07282000 1.07162000 1.07345000 1.07624853 0.00219371 4096 1504137600 2017.08.31 00:00 1.07299000 1.07497000 1.07162000 1.07527000 1.07612676 0.00222347 10240 1504152000 2017.08.31 04:00 1.07490000 1.07313000 1.07177000 1.07508000 1.07584136 0.00234931 13674 1504166400 2017.08.31 08:00 1.07313000 1.07345000 1.07196000 1.07415000 1.07561361 0.00243915 15443 1504180800 2017.08.31 12:00 1.07345000 1.07239000 1.07071000 1.07347000 1.07530660 0.00260129 15424 1504195200 2017.08.31 16:00 1.07238000 1.07597000 1.07230000 1.07740000 1.07536978 0.00256650 24237 1504209600 2017.08.31 20:00 1.07597000 1.07712000 1.07582000 1.07869000 1.07553647 0.00254619 6705 1504224000 2017.09.01 00:00 1.07707000 1.07717000 1.07617000 1.07797000 1.07569204 0.00250980 7736 1504238400 2017.09.01 04:00 1.07717000 1.07700000 1.07652000 1.07854000 1.07581661 0.00248046 9891 1504252800 2017.09.01 08:00 1.07699000 1.07545000 1.07517000 1.07716000 1.07578169 0.00247788 13105 1504267200 2017.09.01 12:00 1.07547000 1.08114000 1.07354000 1.08250000 1.07629201 0.00265321 14658 1504281600 2017.09.01 16:00 1.08114000 1.08187000 1.07812000 1.08320000 1.07682325 0.00292939 29586 1504296000 2017.09.01 20:00 1.08188000 1.08127000 1.08042000 1.08215000 1.07724675 0.00312744 4183 1504483200 2017.09.04 00:00 1.07942000 1.08112000 1.07927000 1.08182000 1.07761563 0.00329665 10182 1504497600 2017.09.04 04:00 1.08112000 1.08067000 1.07982000 1.08226000 1.07790652 0.00341824 8344 1504512000 2017.09.04 08:00 1.08070000 1.07942000 1.07853000 1.08193000 1.07805066 0.00346339 11992 1504526400 2017.09.04 12:00 1.07937000 1.07883000 1.07842000 1.07998000 1.07812488 0.00339916 6799 1504540800 2017.09.04 16:00 1.07884000 1.07832000 1.07787000 1.07916000 1.07814347 0.00338705 5542 1504555200 2017.09.04 20:00 1.07832000 1.07777000 1.07732000 1.07842000 1.07810790 0.00331771 2187 1504569600 2017.09.05 00:00 1.07752000 1.07761000 1.07722000 1.07867000 1.07806048 0.00301648 3514 1504584000 2017.09.05 04:00 1.07761000 1.07867000 1.07711000 1.08186000 1.07811853 0.00279171 18541 1504598400 2017.09.05 08:00 1.07867000 1.07992000 1.07782000 1.08100000 1.07829010 0.00274949 15606 1504612800 2017.09.05 12:00 1.07992000 1.08449000 1.07932000 1.08496000 1.07888056 0.00287607 15622 1504627200 2017.09.05 16:00 1.08448000 1.08117000 1.08097000 1.08554000 1.07909861 0.00266685 21942 1504641600 2017.09.05 20:00 1.08117000 1.08162000 1.07947000 1.08192000 1.07933874 0.00226411 8210 1504656000 2017.09.06 00:00 1.08122000 1.08317000 1.08107000 1.08382000 1.07970362 0.00227366 5452 1504670400 2017.09.06 04:00 1.08317000 1.07992000 1.07947000 1.08426000 1.07972423 0.00219848 7786 1504684800 2017.09.06 08:00 1.07996000 1.07937000 1.07887000 1.08124000 1.07969049 0.00212817 12213 1504699200 2017.09.06 12:00 1.07937000 1.07707000 1.07692000 1.07953000 1.07944092 0.00216774 12779 1504713600 2017.09.06 16:00 1.07707000 1.07906000 1.07688000 1.08148000 1.07940464 0.00199019 29869 1504728000 2017.09.06 20:00 1.07906000 1.07992000 1.07847000 1.08018000 1.07945372 0.00193941 7855 1504742400 2017.09.07 00:00 1.07841000 1.08052000 1.07822000 1.08185000 1.07955527 0.00185109 6714 1504756800 2017.09.07 04:00 1.08053000 1.07682000 1.07612000 1.08098000 1.07929477 0.00195829 10611 1504771200 2017.09.07 08:00 1.07682000 1.07799000 1.07493000 1.07895000 1.07917051 0.00196185 16308 1504785600 2017.09.07 12:00 1.07799000 1.07882000 1.07672000 1.07930000 1.07913713 0.00194095 14887 1504800000 2017.09.07 16:00 1.07882000 1.07737000 1.07672000 1.07893000 1.07896883 0.00201084 25502 1504814400 2017.09.07 20:00 1.07734000 1.07792000 1.07652000 1.07855000 1.07886894 0.00204666 5847 1504828800 2017.09.08 00:00 1.07676000 1.07915000 1.07676000 1.07988000 1.07889571 0.00203692 7137 1504843200 2017.09.08 04:00 1.07915000 1.08315000 1.07902000 1.08475000 1.07930088 0.00212462 17344 1504857600 2017.09.08 08:00 1.08314000 1.08349000 1.08204000 1.08504000 1.07969984 0.00220576 26434 1504872000 2017.09.08 12:00 1.08347000 1.08273000 1.08192000 1.08427000 1.07998843 0.00225290 14915 1504886400 2017.09.08 16:00 1.08273000 1.08039000 1.08032000 1.08281000 1.08002667 0.00225125 22111 1504900800 2017.09.08 20:00 1.08034000 1.08047000 1.07975000 1.08157000 1.08006890 0.00202124 4956 1505088000 2017.09.11 00:00 1.07952000 1.08058000 1.07821000 1.08139000 1.08011757 0.00201227 6518 1505102400 2017.09.11 04:00 1.08058000 1.08079000 1.07982000 1.08108000 1.08018161 0.00199661 9482 1505116800 2017.09.11 08:00 1.08079000 1.08027000 1.07882000 1.08165000 1.08019003 0.00188334 15353 1505131200 2017.09.11 12:00 1.08025000 1.08088000 1.08007000 1.08199000 1.08025574 0.00190203 12665 1505145600 2017.09.11 16:00 1.08089000 1.08065000 1.07907000 1.08309000 1.08029329 0.00190112 16509 1505160000 2017.09.11 20:00 1.08064000 1.08122000 1.08027000 1.08127000 1.08038155 0.00178268 5850 1505174400 2017.09.12 00:00 1.08082000 1.07962000 1.07867000 1.08141000 1.08030902 0.00175769 11786 1505188800 2017.09.12 04:00 1.07962000 1.07839000 1.07702000 1.07978000 1.08012626 0.00179131 8486 1505203200 2017.09.12 08:00 1.07839000 1.08056000 1.07803000 1.08212000 1.08016757 0.00179370 18578 1505217600 2017.09.12 12:00 1.08057000 1.08039000 1.08027000 1.08264000 1.08018875 0.00162998 14306 1505232000 2017.09.12 16:00 1.08039000 1.08178000 1.08027000 1.08317000 1.08034030 0.00157837 18629 1505246400 2017.09.12 20:00 1.08178000 1.08052000 1.07982000 1.08192000 1.08035741 0.00154000 7863 1505260800 2017.09.13 00:00 1.07956000 1.07957000 1.07855000 1.08072000 1.08028242 0.00141502 7226 1505275200 2017.09.13 04:00 1.07958000 1.07977000 1.07832000 1.08072000 1.08023362 0.00133465 11742 1505289600 2017.09.13 08:00 1.07979000 1.08101000 1.07947000 1.08112000 1.08030756 0.00129334 12212 1505304000 2017.09.13 12:00 1.08097000 1.08014000 1.07992000 1.08199000 1.08029160 0.00113212 11126 1505318400 2017.09.13 16:00 1.08015000 1.07645000 1.07632000 1.08026000 1.07992573 0.00128635 23341 1505332800 2017.09.13 20:00 1.07646000 1.07817000 1.07646000 1.07848000 1.07975852 0.00122291 7782 1505347200 2017.09.14 00:00 1.07787000 1.07771000 1.07712000 1.07862000 1.07956342 0.00134052 6135 1505361600 2017.09.14 04:00 1.07770000 1.08077000 1.07711000 1.08286000 1.07967834 0.00132299 14330 1505376000 2017.09.14 08:00 1.08077000 1.08082000 1.07959000 1.08178000 1.07978707 0.00131238 18204 1505390400 2017.09.14 12:00 1.08077000 1.07787000 1.07666000 1.08188000 1.07960449 0.00137989 26428 1505404800 2017.09.14 16:00 1.07787000 1.07624000 1.07592000 1.07787000 1.07928406 0.00160147 24838 1505419200 2017.09.14 20:00 1.07624000 1.07782000 1.07590000 1.07787000 1.07914463 0.00161766 8461 1505433600 2017.09.15 00:00 1.07732000 1.07652000 1.07627000 1.07832000 1.07889466 0.00172383 8001 1505448000 2017.09.15 04:00 1.07653000 1.07607000 1.07547000 1.07772000 1.07862565 0.00179842 8848 1505462400 2017.09.15 08:00 1.07605000 1.07922000 1.07587000 1.07968000 1.07868225 0.00177892 16837 1505476800 2017.09.15 12:00 1.07922000 1.07760000 1.07671000 1.07952000 1.07857918 0.00181237 20700 1505491200 2017.09.15 16:00 1.07760000 1.07688000 1.07522000 1.07826000 1.07841735 0.00182195 20743 1505505600 2017.09.15 20:00 1.07687000 1.07662000 1.07622000 1.07757000 1.07824618 0.00183592 4956 1505692800 2017.09.18 00:00 1.07477000 1.07707000 1.07395000 1.07711000 1.07813416 0.00168801 5124 1505707200 2017.09.18 04:00 1.07708000 1.07833000 1.07682000 1.07935000 1.07815281 0.00160105 9714 1505721600 2017.09.18 08:00 1.07833000 1.07807000 1.07662000 1.07879000 1.07814492 0.00156953 12755 1505736000 2017.09.18 12:00 1.07807000 1.07559000 1.07497000 1.07871000 1.07790160 0.00161907 9744 1505750400 2017.09.18 16:00 1.07562000 1.07272000 1.07212000 1.07609000 1.07740811 0.00183342 15925 1505764800 2017.09.18 20:00 1.07272000 1.07327000 1.07127000 1.07382000 1.07701401 0.00195660 6920 1505779200 2017.09.19 00:00 1.07152000 1.07362000 1.07147000 1.07417000 1.07669077 0.00212496 4322 1505793600 2017.09.19 04:00 1.07357000 1.07417000 1.07257000 1.07539000 1.07645070 0.00220394 10335 1505808000 2017.09.19 08:00 1.07417000 1.07697000 1.07372000 1.07777000 1.07650015 0.00218134 18935 1505822400 2017.09.19 12:00 1.07694000 1.07982000 1.07662000 1.08040000 1.07681633 0.00208100 19319 1505836800 2017.09.19 16:00 1.07983000 1.07836000 1.07742000 1.08032000 1.07696334 0.00192905 21127 1505851200 2017.09.19 20:00 1.07832000 1.07822000 1.07807000 1.07953000 1.07708303 0.00196119 5828 1505865600 2017.09.20 00:00 1.07768000 1.07847000 1.07737000 1.07889000 1.07721512 0.00200173 5691 1505880000 2017.09.20 04:00 1.07847000 1.07952000 1.07814000 1.07985000 1.07743463 0.00211195 9616 1505894400 2017.09.20 08:00 1.07952000 1.08150000 1.07922000 1.08226000 1.07782181 0.00237706 14396 1505908800 2017.09.20 12:00 1.08150000 1.08247000 1.08132000 1.08324000 1.07826449 0.00266927 12366 1505923200 2017.09.20 16:00 1.08247000 1.08472000 1.08236000 1.08513000 1.07887930 0.00319933 14659 1505937600 2017.09.20 20:00 1.08469000 1.08317000 1.07922000 1.08587000 1.07928794 0.00346093 25254 1505952000 2017.09.21 00:00 1.08277000 1.08239000 1.08202000 1.08381000 1.07958338 0.00358716 8257 1505966400 2017.09.21 04:00 1.08237000 1.08087000 1.08008000 1.08284000 1.07970591 0.00357775 9471 1505980800 2017.09.21 08:00 1.08087000 1.07514000 1.07407000 1.08189000 1.07927106 0.00353866 24323 1505995200 2017.09.21 12:00 1.07514000 1.07132000 1.07077000 1.07539000 1.07851382 0.00378364 17428 1506009600 2017.09.21 16:00 1.07134000 1.07118000 1.07012000 1.07319000 1.07781536 0.00403866 22684 1506024000 2017.09.21 20:00 1.07117000 1.07072000 1.07027000 1.07182000 1.07713961 0.00430320 5317 1506038400 2017.09.22 00:00 1.06967000 1.06837000 1.06787000 1.07082000 1.07630441 0.00471245 4793 1506052800 2017.09.22 04:00 1.06837000 1.06872000 1.06742000 1.06944000 1.07558209 0.00511169 9312 1506067200 2017.09.22 08:00 1.06872000 1.07042000 1.06868000 1.07194000 1.07509046 0.00536041 16650 1506081600 2017.09.22 12:00 1.07042000 1.07204000 1.07034000 1.07311000 1.07479994 0.00549435 17041 1506096000 2017.09.22 16:00 1.07205000 1.07102000 1.07052000 1.07345000 1.07443994 0.00565369 20108 1506110400 2017.09.22 20:00 1.07102000 1.07068000 1.07044000 1.07218000 1.07408185 0.00569599 5522 1506297600 2017.09.25 00:00 1.07167000 1.07263000 1.07135000 1.07388000 1.07394358 0.00566526 7643 1506312000 2017.09.25 04:00 1.07266000 1.07243000 1.07047000 1.07322000 1.07379943 0.00563319 10161 1506326400 2017.09.25 08:00 1.07236000 1.07399000 1.07142000 1.07401000 1.07381758 0.00553125 16774 1506340800 2017.09.25 12:00 1.07398000 1.07352000 1.07321000 1.07537000 1.07378924 0.00538827 13404 1506355200 2017.09.25 16:00 1.07351000 1.07287000 1.07117000 1.07435000 1.07370169 0.00512088 24081 1506369600 2017.09.25 20:00 1.07287000 1.07232000 1.07196000 1.07378000 1.07357010 0.00474879 4967 1506384000 2017.09.26 00:00 1.07132000 1.07117000 1.07070000 1.07278000 1.07334152 0.00406550 5524 1506398400 2017.09.26 04:00 1.07115000 1.07314000 1.07112000 1.07347000 1.07332233 0.00341729 7838 1506412800 2017.09.26 08:00 1.07314000 1.07102000 1.07102000 1.07387000 1.07310306 0.00271630 20899 1506427200 2017.09.26 12:00 1.07103000 1.06867000 1.06801000 1.07189000 1.07268086 0.00205599 15945 1506441600 2017.09.26 16:00 1.06867000 1.06851000 1.06667000 1.06938000 1.07228364 0.00195070 22412 1506456000 2017.09.26 20:00 1.06848000 1.06832000 1.06784000 1.06936000 1.07190615 0.00194509 10952 1506470400 2017.09.27 00:00 1.06777000 1.06794000 1.06722000 1.06858000 1.07152842 0.00198620 6793 1506484800 2017.09.27 04:00 1.06795000 1.06684000 1.06599000 1.06878000 1.07108190 0.00212100 9478 1506499200 2017.09.27 08:00 1.06684000 1.06577000 1.06546000 1.06847000 1.07057601 0.00230458 20733 1506513600 2017.09.27 12:00 1.06577000 1.06672000 1.06513000 1.06832000 1.07020877 0.00244173 18269 1506528000 2017.09.27 16:00 1.06670000 1.06852000 1.06662000 1.06986000 1.07004793 0.00248832 28017 1506542400 2017.09.27 20:00 1.06852000 1.06692000 1.06692000 1.06882000 1.06975004 0.00257528 8966 1506556800 2017.09.28 00:00 1.06599000 1.06713000 1.06552000 1.06797000 1.06950051 0.00265696 3728 1506571200 2017.09.28 04:00 1.06713000 1.06494000 1.06352000 1.06723000 1.06906617 0.00289213 13039 1506585600 2017.09.28 08:00 1.06494000 1.06571000 1.06387000 1.06655000 1.06874654 0.00292550 24938 1506600000 2017.09.28 12:00 1.06571000 1.06337000 1.06262000 1.06584000 1.06823449 0.00311667 16613 1506614400 2017.09.28 16:00 1.06342000 1.06565000 1.06277000 1.06567000 1.06798835 0.00292562 21451 1506628800 2017.09.28 20:00 1.06562000 1.06672000 1.06522000 1.06691000 1.06786755 0.00267475 5841 1506643200 2017.09.29 00:00 1.06617000 1.06532000 1.06522000 1.06667000 1.06762493 0.00249442 3631 1506657600 2017.09.29 04:00 1.06528000 1.06492000 1.06486000 1.06654000 1.06736732 0.00232771 8981 1506672000 2017.09.29 08:00 1.06492000 1.06467000 1.06402000 1.06588000 1.06711043 0.00222639 14455 1506686400 2017.09.29 12:00 1.06462000 1.06412000 1.06231000 1.06489000 1.06682563 0.00183582 10695 1506700800 2017.09.29 16:00 1.06407000 1.06337000 1.06237000 1.06572000 1.06649652 0.00166987 25218 1506715200 2017.09.29 20:00 1.06342000 1.06362000 1.06247000 1.06397000 1.06622256 0.00165644 6751 1506902400 2017.10.02 00:00 1.06327000 1.06584000 1.06317000 1.06621000 1.06618613 0.00156892 5724 1506916800 2017.10.02 04:00 1.06584000 1.06504000 1.06342000 1.06603000 1.06607697 0.00148183 7062 1506931200 2017.10.02 08:00 1.06504000 1.06315000 1.06199000 1.06522000 1.06579821 0.00146983 17539 1506945600 2017.10.02 12:00 1.06316000 1.06492000 1.06262000 1.06517000 1.06571458 0.00143940 13972 1506960000 2017.10.02 16:00 1.06490000 1.06587000 1.06327000 1.06631000 1.06572938 0.00144383 24063 1506974400 2017.10.02 20:00 1.06587000 1.06552000 1.06512000 1.06622000 1.06570944 0.00142115 4708 1506988800 2017.10.03 00:00 1.06477000 1.06665000 1.06468000 1.06742000 1.06579901 0.00133160 6085 1507003200 2017.10.03 04:00 1.06667000 1.06502000 1.06407000 1.06767000 1.06572482 0.00128028 15934 1507017600 2017.10.03 08:00 1.06502000 1.06442000 1.06337000 1.06643000 1.06560055 0.00120267 17403 1507032000 2017.10.03 12:00 1.06443000 1.06400000 1.06372000 1.06583000 1.06544812 0.00116654 9710 1507046400 2017.10.03 16:00 1.06399000 1.06628000 1.06384000 1.06655000 1.06552735 0.00121713 16330 1507060800 2017.10.03 20:00 1.06627000 1.06697000 1.06608000 1.06745000 1.06566474 0.00121988 3728 1507075200 2017.10.04 00:00 1.06707000 1.06819000 1.06632000 1.06856000 1.06590524 0.00144001 8122 1507089600 2017.10.04 04:00 1.06818000 1.06912000 1.06747000 1.06982000 1.06621141 0.00172934 9305 1507104000 2017.10.04 08:00 1.06912000 1.06853000 1.06787000 1.06957000 1.06643223 0.00189150 11105 1507118400 2017.10.04 12:00 1.06854000 1.06827000 1.06787000 1.06959000 1.06660725 0.00198161 10144 1507132800 2017.10.04 16:00 1.06827000 1.06927000 1.06733000 1.07002000 1.06686085 0.00212423 22059 1507147200 2017.10.04 20:00 1.06928000 1.06997000 1.06912000 1.07047000 1.06715696 0.00225799 4720 1507161600 2017.10.05 00:00 1.06972000 1.06756000 1.06686000 1.07084000 1.06719534 0.00210912 7727 1507176000 2017.10.05 04:00 1.06756000 1.06757000 1.06647000 1.06801000 1.06723103 0.00196454 6044 1507190400 2017.10.05 08:00 1.06757000 1.06667000 1.06637000 1.06787000 1.06717759 0.00192850 12241 1507204800 2017.10.05 12:00 1.06667000 1.06446000 1.06429000 1.06716000 1.06691878 0.00190750 13766 1507219200 2017.10.05 16:00 1.06447000 1.06370000 1.06287000 1.06453000 1.06661223 0.00183694 18600 1507233600 2017.10.05 20:00 1.06370000 1.06322000 1.06232000 1.06377000 1.06628916 0.00196954 5365 1507248000 2017.10.06 00:00 1.06327000 1.06322000 1.06132000 1.06356000 1.06599686 0.00212353 7291 1507262400 2017.10.06 04:00 1.06322000 1.05977000 1.05867000 1.06406000 1.06540382 0.00263850 10957 1507276800 2017.10.06 08:00 1.05980000 1.06163000 1.05962000 1.06297000 1.06504441 0.00284187 14426 1507291200 2017.10.06 12:00 1.06162000 1.05977000 1.05891000 1.06257000 1.06454209 0.00321050 16215 1507305600 2017.10.06 16:00 1.05977000 1.06017000 1.05832000 1.06116000 1.06412570 0.00348774 27854 1507320000 2017.10.06 20:00 1.06017000 1.05966000 1.05922000 1.06084000 1.06370039 0.00377562 3858 1507507200 2017.10.09 00:00 1.05935000 1.06128000 1.05925000 1.06177000 1.06346988 0.00385289 3901 1507521600 2017.10.09 04:00 1.06130000 1.05855000 1.05827000 1.06194000 1.06300132 0.00408100 6860 1507536000 2017.10.09 08:00 1.05857000 1.05857000 1.05795000 1.05943000 1.06257929 0.00416556 8597 1507550400 2017.10.09 12:00 1.05857000 1.05748000 1.05697000 1.05857000 1.06209364 0.00419643 7356 1507564800 2017.10.09 16:00 1.05747000 1.05807000 1.05652000 1.05874000 1.06171044 0.00414077 9372 1507579200 2017.10.09 20:00 1.05808000 1.05702000 1.05672000 1.05832000 1.06126373 0.00411009 2451 1507593600 2017.10.10 00:00 1.05637000 1.05796000 1.05635000 1.05812000 1.06094909 0.00383137 4733 1507608000 2017.10.10 04:00 1.05792000 1.05814000 1.05692000 1.05869000 1.06068156 0.00335015 10303 1507622400 2017.10.10 08:00 1.05814000 1.05654000 1.05636000 1.05994000 1.06028712 0.00314069 13544 1507636800 2017.10.10 12:00 1.05656000 1.05492000 1.05468000 1.05784000 1.05977597 0.00294294 14903 1507651200 2017.10.10 16:00 1.05489000 1.05567000 1.05477000 1.05632000 1.05938492 0.00265645 15944 1507665600 2017.10.10 20:00 1.05572000 1.05457000 1.05452000 1.05615000 1.05892636 0.00260407 5413 1507680000 2017.10.11 00:00 1.05452000 1.05694000 1.05431000 1.05712000 1.05873718 0.00240274 6556 1507694400 2017.10.11 04:00 1.05697000 1.05567000 1.05542000 1.05709000 1.05844507 0.00224877 10207 1507708800 2017.10.11 08:00 1.05572000 1.05615000 1.05547000 1.05697000 1.05822649 0.00200036 12106 1507723200 2017.10.11 12:00 1.05617000 1.05652000 1.05582000 1.05702000 1.05806397 0.00197585 10024 1507737600 2017.10.11 16:00 1.05652000 1.05402000 1.05352000 1.05653000 1.05767883 0.00192614 12988 1507752000 2017.10.11 20:00 1.05402000 1.05442000 1.05296000 1.05562000 1.05736846 0.00194148 9340 1507766400 2017.10.12 00:00 1.05447000 1.05652000 1.05407000 1.05672000 1.05728766 0.00183007 5630 1507780800 2017.10.12 04:00 1.05652000 1.05793000 1.05597000 1.05911000 1.05734883 0.00177370 10365 1507795200 2017.10.12 08:00 1.05788000 1.05957000 1.05724000 1.06013000 1.05756037 0.00170682 12039 1507809600 2017.10.12 12:00 1.05957000 1.05831000 1.05772000 1.05965000 1.05763177 0.00173587 12223 1507824000 2017.10.12 16:00 1.05829000 1.05797000 1.05729000 1.05931000 1.05766398 0.00174206 15741 1507838400 2017.10.12 20:00 1.05797000 1.05744000 1.05707000 1.05905000 1.05764265 0.00173080 5631 1507852800 2017.10.13 00:00 1.05717000 1.06047000 1.05676000 1.06055000 1.05791192 0.00197290 7161 1507867200 2017.10.13 04:00 1.06047000 1.06086000 1.05986000 1.06149000 1.05819269 0.00220487 9661 1507881600 2017.10.13 08:00 1.06087000 1.06187000 1.06022000 1.06232000 1.05854291 0.00251701 13599 1507896000 2017.10.13 12:00 1.06182000 1.06417000 1.06066000 1.06536000 1.05907882 0.00304747 17097 1507910400 2017.10.13 16:00 1.06422000 1.06472000 1.06392000 1.06576000 1.05961608 0.00347463 19990 1507924800 2017.10.13 20:00 1.06473000 1.06422000 1.06382000 1.06476000 1.06005455 0.00364533 4336 1508112000 2017.10.16 00:00 1.06347000 1.06359000 1.06312000 1.06480000 1.06039126 0.00372999 4897 1508126400 2017.10.16 04:00 1.06359000 1.06375000 1.06277000 1.06472000 1.06071114 0.00368937 9465 1508140800 2017.10.16 08:00 1.06375000 1.06489000 1.06354000 1.06575000 1.06110912 0.00384372 13102 1508155200 2017.10.16 12:00 1.06487000 1.06338000 1.06302000 1.06530000 1.06132540 0.00375002 10398 1508169600 2017.10.16 16:00 1.06342000 1.06262000 1.06180000 1.06400000 1.06144869 0.00361386 14940 1508184000 2017.10.16 20:00 1.06262000 1.06092000 1.06030000 1.06267000 1.06139834 0.00343142 8360 1508198400 2017.10.17 00:00 1.06012000 1.06150000 1.06012000 1.06240000 1.06140802 0.00301028 7499 1508212800 2017.10.17 04:00 1.06153000 1.06312000 1.06137000 1.06356000 1.06157107 0.00260746 7949 1508227200 2017.10.17 08:00 1.06310000 1.06477000 1.06252000 1.06564000 1.06187573 0.00244664 15584 1508241600 2017.10.17 12:00 1.06477000 1.06322000 1.06312000 1.06531000 1.06200375 0.00229458 14378 1508256000 2017.10.17 16:00 1.06322000 1.06308000 1.06127000 1.06360000 1.06210625 0.00223343 15908 1508270400 2017.10.17 20:00 1.06310000 1.06322000 1.06300000 1.06382000 1.06221233 0.00206391 4870 1508284800 2017.10.18 00:00 1.06312000 1.06307000 1.06252000 1.06365000 1.06229401 0.00182111 3148 1508299200 2017.10.18 04:00 1.06307000 1.06331000 1.06282000 1.06412000 1.06239077 0.00143369 6405 1508313600 2017.10.18 08:00 1.06330000 1.06192000 1.06182000 1.06399000 1.06234593 0.00139592 13725 1508328000 2017.10.18 12:00 1.06192000 1.06352000 1.06192000 1.06412000 1.06245775 0.00131111 14575 1508342400 2017.10.18 16:00 1.06352000 1.06392000 1.06286000 1.06441000 1.06259701 0.00125729 16366 1508356800 2017.10.18 20:00 1.06393000 1.06442000 1.06391000 1.06462000 1.06277063 0.00117861 3867 1508371200 2017.10.19 00:00 1.06417000 1.06689000 1.06369000 1.06710000 1.06316295 0.00128666 7075 1508385600 2017.10.19 04:00 1.06689000 1.06689000 1.06586000 1.06749000 1.06351791 0.00145255 13462 1508400000 2017.10.19 08:00 1.06687000 1.06725000 1.06652000 1.06898000 1.06387335 0.00165649 23078 1508414400 2017.10.19 12:00 1.06725000 1.06687000 1.06677000 1.06823000 1.06415874 0.00179893 14572 1508428800 2017.10.19 16:00 1.06687000 1.06885000 1.06622000 1.06904000 1.06460553 0.00212811 16724 1508443200 2017.10.19 20:00 1.06886000 1.06877000 1.06772000 1.06911000 1.06500214 0.00237405 4959 1508457600 2017.10.20 00:00 1.06817000 1.06794000 1.06767000 1.06910000 1.06528194 0.00245900 4897 1508472000 2017.10.20 04:00 1.06793000 1.06640000 1.06442000 1.06822000 1.06538842 0.00228924 16093 1508486400 2017.10.20 08:00 1.06642000 1.06663000 1.06612000 1.06813000 1.06550667 0.00214931 17428 1508500800 2017.10.20 12:00 1.06662000 1.06547000 1.06529000 1.06722000 1.06550318 0.00208171 12180 1508515200 2017.10.20 16:00 1.06542000 1.06427000 1.06297000 1.06562000 1.06538573 0.00208511 17966 1508529600 2017.10.20 20:00 1.06432000 1.06312000 1.06297000 1.06451000 1.06516995 0.00209172 6036 1508716800 2017.10.23 00:00 1.06502000 1.06418000 1.06307000 1.06507000 1.06507567 0.00206104 6607 1508731200 2017.10.23 04:00 1.06418000 1.06557000 1.06367000 1.06577000 1.06512274 0.00201338 6954 1508745600 2017.10.23 08:00 1.06557000 1.06410000 1.06402000 1.06636000 1.06502534 0.00199527 11074 1508760000 2017.10.23 12:00 1.06410000 1.06387000 1.06337000 1.06502000 1.06491531 0.00200665 8931 1508774400 2017.10.23 16:00 1.06387000 1.06318000 1.06262000 1.06440000 1.06475004 0.00199601 14008 1508788800 2017.10.23 20:00 1.06317000 1.06287000 1.06267000 1.06377000 1.06457099 0.00210045 5656 1508803200 2017.10.24 00:00 1.06247000 1.06311000 1.06247000 1.06351000 1.06443185 0.00218732 3773 1508817600 2017.10.24 04:00 1.06307000 1.06284000 1.06256000 1.06401000 1.06428024 0.00228994 8822 1508832000 2017.10.24 08:00 1.06284000 1.05952000 1.05898000 1.06290000 1.06382689 0.00264036 15714 1508846400 2017.10.24 12:00 1.05953000 1.05952000 1.05883000 1.06037000 1.06341671 0.00288580 10709 1508860800 2017.10.24 16:00 1.05952000 1.05983000 1.05877000 1.06044000 1.06307512 0.00299793 17767 1508875200 2017.10.24 20:00 1.05985000 1.05947000 1.05912000 1.06077000 1.06273177 0.00310702 9750 1508889600 2017.10.25 00:00 1.05927000 1.05467000 1.05437000 1.06074000 1.06196398 0.00352734 9574 1508904000 2017.10.25 04:00 1.05468000 1.05163000 1.05100000 1.05469000 1.06097979 0.00416067 11079 1508918400 2017.10.25 08:00 1.05162000 1.05022000 1.04967000 1.05182000 1.05995505 0.00477933 13865 1508932800 2017.10.25 12:00 1.05022000 1.04981000 1.04897000 1.05106000 1.05898886 0.00531721 14313 1508947200 2017.10.25 16:00 1.04982000 1.04787000 1.04680000 1.05012000 1.05792992 0.00585499 27564 1508961600 2017.10.25 20:00 1.04782000 1.04782000 1.04674000 1.04796000 1.05696707 0.00626841 6450 1508976000 2017.10.26 00:00 1.04772000 1.04786000 1.04666000 1.04842000 1.05609973 0.00658857 5527 1508990400 2017.10.26 04:00 1.04784000 1.04812000 1.04723000 1.04957000 1.05533975 0.00682168 7695 1509004800 2017.10.26 08:00 1.04812000 1.04720000 1.04537000 1.04908000 1.05456454 0.00694760 15197 1509019200 2017.10.26 12:00 1.04721000 1.04969000 1.04712000 1.05012000 1.05410030 0.00668085 12799 1509033600 2017.10.26 16:00 1.04968000 1.04819000 1.04638000 1.04992000 1.05353741 0.00652364 21662 1509048000 2017.10.26 20:00 1.04819000 1.04767000 1.04638000 1.04862000 1.05297861 0.00631119 8863 1509062400 2017.10.27 00:00 1.04702000 1.04647000 1.04582000 1.04830000 1.05235874 0.00611785 7554 1509076800 2017.10.27 04:00 1.04650000 1.04573000 1.04345000 1.04655000 1.05172743 0.00587397 13078 1509091200 2017.10.27 08:00 1.04577000 1.04602000 1.04497000 1.04670000 1.05118387 0.00545073 14732 1509105600 2017.10.27 12:00 1.04602000 1.04712000 1.04516000 1.04767000 1.05079683 0.00485127 13271 1509120000 2017.10.27 16:00 1.04716000 1.04662000 1.04607000 1.04963000 1.05039904 0.00449306 25610 1509134400 2017.10.27 20:00 1.04662000 1.04742000 1.04612000 1.04802000 1.05011532 0.00400323 4210 1509321600 2017.10.30 00:00 1.04782000 1.04819000 1.04672000 1.04830000 1.04993196 0.00332815 6017 1509336000 2017.10.30 04:00 1.04816000 1.04802000 1.04709000 1.04853000 1.04974987 0.00248106 7716 1509350400 2017.10.30 08:00 1.04804000 1.04772000 1.04647000 1.04835000 1.04955655 0.00212139 8580 1509364800 2017.10.30 12:00 1.04772000 1.04467000 1.04420000 1.04803000 1.04909116 0.00197351 10967 1509379200 2017.10.30 16:00 1.04467000 1.04483000 1.04352000 1.04552000 1.04868534 0.00186869 16662 1509393600 2017.10.30 20:00 1.04481000 1.04602000 1.04465000 1.04647000 1.04843149 0.00175365 3765 1509408000 2017.10.31 00:00 1.04612000 1.04512000 1.04491000 1.04727000 1.04811611 0.00167932 6181 1509422400 2017.10.31 04:00 1.04512000 1.04437000 1.04403000 1.04619000 1.04775934 0.00165622 6708 1509436800 2017.10.31 08:00 1.04437000 1.04417000 1.04377000 1.04650000 1.04741750 0.00166055 11298 1509451200 2017.10.31 12:00 1.04420000 1.04247000 1.04202000 1.04457000 1.04694631 0.00179057 9324 1509465600 2017.10.31 16:00 1.04242000 1.04338000 1.04158000 1.04494000 1.04660666 0.00185567 13805 1509480000 2017.10.31 20:00 1.04339000 1.04317000 1.04277000 1.04383000 1.04627936 0.00178399 4543 1509494400 2017.11.01 00:00 1.04322000 1.04362000 1.04242000 1.04387000 1.04602609 0.00175897 7752 1509508800 2017.11.01 04:00 1.04362000 1.04329000 1.04317000 1.04467000 1.04576551 0.00175662 11146 1509523200 2017.11.01 08:00 1.04330000 1.04512000 1.04279000 1.04587000 1.04570403 0.00174208 13430 1509537600 2017.11.01 12:00 1.04512000 1.04387000 1.04328000 1.04595000 1.04552936 0.00175459 10336 1509552000 2017.11.01 16:00 1.04389000 1.04397000 1.04381000 1.04616000 1.04538085 0.00176064 15375 1509566400 2017.11.01 20:00 1.04397000 1.04442000 1.04272000 1.04496000 1.04528934 0.00171397 6110 1509580800 2017.11.02 00:00 1.04437000 1.04567000 1.04402000 1.04681000 1.04532559 0.00169719 7350 1509595200 2017.11.02 04:00 1.04565000 1.04798000 1.04552000 1.04945000 1.04557839 0.00180005 12903 1509609600 2017.11.02 08:00 1.04797000 1.04750000 1.04721000 1.04932000 1.04576140 0.00182766 12456 1509624000 2017.11.02 12:00 1.04749000 1.04852000 1.04634000 1.04886000 1.04602413 0.00198444 13924 1509638400 2017.11.02 16:00 1.04847000 1.04972000 1.04787000 1.05019000 1.04637612 0.00229257 22749 1509652800 2017.11.02 20:00 1.04973000 1.04822000 1.04822000 1.04989000 1.04655172 0.00238728 4572 1509667200 2017.11.03 00:00 1.04807000 1.04537000 1.04442000 1.04857000 1.04643918 0.00231329 5117 1509681600 2017.11.03 04:00 1.04537000 1.04612000 1.04447000 1.04642000 1.04640878 0.00229772 5845 1509696000 2017.11.03 08:00 1.04612000 1.04512000 1.04402000 1.04640000 1.04628604 0.00224126 7882 1509710400 2017.11.03 12:00 1.04512000 1.04462000 1.04299000 1.04557000 1.04612737 0.00216698 14917 1509724800 2017.11.03 16:00 1.04467000 1.04335000 1.04222000 1.04467000 1.04586286 0.00212343 21428 1509739200 2017.11.03 20:00 1.04335000 1.04407000 1.04280000 1.04407000 1.04569211 0.00198742 3730 1509926400 2017.11.06 00:00 1.04342000 1.04357000 1.04297000 1.04418000 1.04549000 0.00195349 8081 1509940800 2017.11.06 04:00 1.04357000 1.04411000 1.04317000 1.04487000 1.04535857 0.00190758 6155 1509955200 2017.11.06 08:00 1.04410000 1.04461000 1.04355000 1.04490000 1.04528728 0.00188028 9346 1509969600 2017.11.06 12:00 1.04460000 1.04497000 1.04455000 1.04619000 1.04525706 0.00183235 5993 1509984000 2017.11.06 16:00 1.04497000 1.04582000 1.04442000 1.04598000 1.04531068 0.00182775 10761 1509998400 2017.11.06 20:00 1.04582000 1.04707000 1.04562000 1.04722000 1.04547823 0.00180993 3627 1510012800 2017.11.07 00:00 1.04677000 1.04703000 1.04617000 1.04744000 1.04562602 0.00178375 6033 1510027200 2017.11.07 04:00 1.04704000 1.04645000 1.04587000 1.04867000 1.04570449 0.00175821 8820 1510041600 2017.11.07 08:00 1.04647000 1.04457000 1.04422000 1.04711000 1.04559645 0.00179390 11132 1510056000 2017.11.07 12:00 1.04453000 1.04377000 1.04322000 1.04521000 1.04542250 0.00178246 9251 1510070400 2017.11.07 16:00 1.04374000 1.04217000 1.04087000 1.04383000 1.04511274 0.00190027 14131 1510084800 2017.11.07 20:00 1.04217000 1.04272000 1.04187000 1.04302000 1.04488486 0.00184282 4739 1510099200 2017.11.08 00:00 1.04177000 1.04367000 1.04084000 1.04397000 1.04476916 0.00152013 6204 1510113600 2017.11.08 04:00 1.04367000 1.04342000 1.04223000 1.04393000 1.04464067 0.00133684 6244 1510128000 2017.11.08 08:00 1.04342000 1.04507000 1.04282000 1.04541000 1.04468155 0.00133174 10418 1510142400 2017.11.08 12:00 1.04507000 1.04577000 1.04487000 1.04618000 1.04478522 0.00132570 10876 1510156800 2017.11.08 16:00 1.04576000 1.04477000 1.04428000 1.04636000 1.04478377 0.00132337 10150 1510171200 2017.11.08 20:00 1.04477000 1.04532000 1.04477000 1.04601000 1.04483484 0.00133573 4825 1510185600 2017.11.09 00:00 1.04507000 1.04542000 1.04417000 1.04599000 1.04489057 0.00130658 5858 1510200000 2017.11.09 04:00 1.04542000 1.04563000 1.04503000 1.04701000 1.04496099 0.00131111 9183 1510214400 2017.11.09 08:00 1.04562000 1.04440000 1.04437000 1.04706000 1.04490756 0.00127582 11045 1510228800 2017.11.09 12:00 1.04442000 1.04209000 1.04194000 1.04582000 1.04463922 0.00140475 13803 1510243200 2017.11.09 16:00 1.04208000 1.04321000 1.04137000 1.04329000 1.04450311 0.00144966 17302 1510257600 2017.11.09 20:00 1.04321000 1.04347000 1.04316000 1.04425000 1.04440471 0.00147348 5172 1510272000 2017.11.10 00:00 1.04312000 1.04438000 1.04177000 1.04505000 1.04440236 0.00143929 8380 1510286400 2017.11.10 04:00 1.04439000 1.04512000 1.04382000 1.04525000 1.04447071 0.00132039 7587 1510300800 2017.11.10 08:00 1.04512000 1.04383000 1.04332000 1.04578000 1.04440969 0.00118944 14432 1510315200 2017.11.10 12:00 1.04381000 1.04224000 1.04207000 1.04420000 1.04420305 0.00115623 9259 1510329600 2017.11.10 16:00 1.04226000 1.04190000 1.04122000 1.04360000 1.04398371 0.00123233 13762 1510344000 2017.11.10 20:00 1.04192000 1.04192000 1.04168000 1.04242000 1.04378717 0.00130611 2753 1510531200 2017.11.13 00:00 1.03957000 1.04128000 1.03937000 1.04170000 1.04354839 0.00139419 7859 1510545600 2017.11.13 04:00 1.04127000 1.04212000 1.04097000 1.04289000 1.04341235 0.00144403 5599 1510560000 2017.11.13 08:00 1.04212000 1.04112000 1.04087000 1.04327000 1.04319403 0.00157630 9885 1510574400 2017.11.13 12:00 1.04112000 1.03962000 1.03929000 1.04157000 1.04285365 0.00184393 7104 1510588800 2017.11.13 16:00 1.03962000 1.03814000 1.03752000 1.04054000 1.04240473 0.00216261 9724 1510603200 2017.11.13 20:00 1.03814000 1.03817000 1.03797000 1.03877000 1.04200142 0.00232684 4056 1510617600 2017.11.14 00:00 1.03787000 1.03837000 1.03617000 1.03935000 1.04165557 0.00246514 10305 1510632000 2017.11.14 04:00 1.03837000 1.03882000 1.03792000 1.03910000 1.04138552 0.00246987 6753 1510646400 2017.11.14 08:00 1.03882000 1.03822000 1.03702000 1.03943000 1.04108404 0.00246363 12960 1510660800 2017.11.14 12:00 1.03822000 1.03864000 1.03807000 1.04037000 1.04085127 0.00234824 13782 1510675200 2017.11.14 16:00 1.03868000 1.03621000 1.03583000 1.03926000 1.04040925 0.00249771 15468 1510689600 2017.11.14 20:00 1.03623000 1.03712000 1.03602000 1.03767000 1.04009599 0.00262972 4495 1510704000 2017.11.15 00:00 1.03657000 1.03142000 1.03017000 1.03716000 1.03926970 0.00330040 11401 1510718400 2017.11.15 04:00 1.03142000 1.03033000 1.02987000 1.03163000 1.03841830 0.00387760 8309 1510732800 2017.11.15 08:00 1.03035000 1.02937000 1.02892000 1.03122000 1.03755656 0.00431010 15699 1510747200 2017.11.15 12:00 1.02937000 1.03001000 1.02872000 1.03127000 1.03683784 0.00443120 13091 1510761600 2017.11.15 16:00 1.03001000 1.02907000 1.02794000 1.03012000 1.03609805 0.00461495 18083 1510776000 2017.11.15 20:00 1.02908000 1.02947000 1.02867000 1.02997000 1.03546680 0.00475367 4543 1510790400 2017.11.16 00:00 1.02942000 1.03012000 1.02702000 1.03214000 1.03495758 0.00476827 8955 1510804800 2017.11.16 04:00 1.03012000 1.03080000 1.03007000 1.03157000 1.03456162 0.00465840 5821 1510819200 2017.11.16 08:00 1.03079000 1.03002000 1.02882000 1.03097000 1.03412909 0.00457369 12886 1510833600 2017.11.16 12:00 1.03002000 1.03002000 1.02901000 1.03085000 1.03373775 0.00433824 10475 1510848000 2017.11.16 16:00 1.03002000 1.02927000 1.02875000 1.03051000 1.03331225 0.00414834 14234 1510862400 2017.11.16 20:00 1.02927000 1.02897000 1.02887000 1.02987000 1.03289870 0.00402253 3967 1510876800 2017.11.17 00:00 1.02882000 1.02892000 1.02728000 1.02931000 1.03251978 0.00394547 8023 1510891200 2017.11.17 04:00 1.02892000 1.02597000 1.02557000 1.02994000 1.03189599 0.00399089 8664 1510905600 2017.11.17 08:00 1.02594000 1.02452000 1.02342000 1.02647000 1.03119351 0.00403715 14494 1510920000 2017.11.17 12:00 1.02452000 1.02278000 1.02252000 1.02479000 1.03039223 0.00406947 9954 1510934400 2017.11.17 16:00 1.02282000 1.02462000 1.02193000 1.02466000 1.02984249 0.00386064 14039 1510948800 2017.11.17 20:00 1.02462000 1.02537000 1.02430000 1.02572000 1.02941654 0.00341836 3280 1511136000 2017.11.20 00:00 1.02417000 1.02532000 1.02347000 1.02577000 1.02902639 0.00312889 8895 1511150400 2017.11.20 04:00 1.02532000 1.02612000 1.02487000 1.02617000 1.02874959 0.00255231 6187 1511164800 2017.11.20 08:00 1.02608000 1.02562000 1.02503000 1.02667000 1.02845154 0.00248813 13510 1511179200 2017.11.20 12:00 1.02560000 1.02350000 1.02326000 1.02592000 1.02797996 0.00256098 8214 1511193600 2017.11.20 16:00 1.02353000 1.02488000 1.02342000 1.02582000 1.02768473 0.00257090 11281 1511208000 2017.11.20 20:00 1.02489000 1.02447000 1.02392000 1.02502000 1.02737856 0.00255444 3837 1511222400 2017.11.21 00:00 1.02427000 1.02307000 1.02247000 1.02542000 1.02696822 0.00262961 6860 1511236800 2017.11.21 04:00 1.02307000 1.02279000 1.02199000 1.02350000 1.02657030 0.00267340 4472 1511251200 2017.11.21 08:00 1.02277000 1.02522000 1.02137000 1.02554000 1.02644170 0.00255088 15478 1511265600 2017.11.21 12:00 1.02522000 1.02594000 1.02497000 1.02737000 1.02639392 0.00234893 11998 1511280000 2017.11.21 16:00 1.02592000 1.02632000 1.02562000 1.02728000 1.02638688 0.00220236 13565 1511294400 2017.11.21 20:00 1.02631000 1.02607000 1.02579000 1.02657000 1.02635670 0.00203519 3466 1511308800 2017.11.22 00:00 1.02587000 1.02627000 1.02567000 1.02778000 1.02634844 0.00192386 8033 1511323200 2017.11.22 04:00 1.02627000 1.02377000 1.02360000 1.02628000 1.02610288 0.00176802 7198 1511337600 2017.11.22 08:00 1.02377000 1.02209000 1.02169000 1.02425000 1.02572070 0.00162331 13770 1511352000 2017.11.22 12:00 1.02210000 1.02398000 1.02152000 1.02487000 1.02555492 0.00156569 9826 1511366400 2017.11.22 16:00 1.02399000 1.02342000 1.02289000 1.02509000 1.02535159 0.00150699 12869 1511380800 2017.11.22 20:00 1.02342000 1.02617000 1.02312000 1.02652000 1.02542953 0.00144001 8910 1511395200 2017.11.23 00:00 1.02557000 1.02572000 1.02427000 1.02627000 1.02545720 0.00144235 5470 1511409600 2017.11.23 04:00 1.02567000 1.02682000 1.02452000 1.02687000 1.02558699 0.00152972 6131 1511424000 2017.11.23 08:00 1.02682000 1.02642000 1.02472000 1.02765000 1.02566632 0.00157519 12253 1511438400 2017.11.23 12:00 1.02642000 1.02642000 1.02586000 1.02757000 1.02573810 0.00161481 6558 1511452800 2017.11.23 16:00 1.02642000 1.02577000 1.02577000 1.02672000 1.02574114 0.00161609 3646 1511467200 2017.11.23 20:00 1.02572000 1.02557000 1.02517000 1.02614000 1.02572484 0.00152974 1838 1511481600 2017.11.24 00:00 1.02572000 1.02562000 1.02512000 1.02653000 1.02571486 0.00151410 5918 1511496000 2017.11.24 04:00 1.02563000 1.02617000 1.02539000 1.02652000 1.02575820 0.00150782 5795 1511510400 2017.11.24 08:00 1.02617000 1.02460000 1.02445000 1.02672000 1.02564790 0.00137149 11059 1511524800 2017.11.24 12:00 1.02457000 1.02542000 1.02429000 1.02626000 1.02562619 0.00121014 7637 1511539200 2017.11.24 16:00 1.02543000 1.02425000 1.02402000 1.02597000 1.02549513 0.00122196 8549 1511553600 2017.11.24 20:00 1.02425000 1.02367000 1.02367000 1.02504000 1.02532131 0.00125970 5002 1511740800 2017.11.27 00:00 1.02370000 1.02313000 1.02267000 1.02613000 1.02511261 0.00130946 6759 1511755200 2017.11.27 04:00 1.02315000 1.02316000 1.02237000 1.02370000 1.02492665 0.00135025 5099 1511769600 2017.11.27 08:00 1.02317000 1.02639000 1.02292000 1.02647000 1.02506601 0.00136347 9940 1511784000 2017.11.27 12:00 1.02639000 1.02581000 1.02534000 1.02781000 1.02513687 0.00134643 9712 1511798400 2017.11.27 16:00 1.02580000 1.02417000 1.02350000 1.02614000 1.02504479 0.00118465 16650 1511812800 2017.11.27 20:00 1.02416000 1.02362000 1.02357000 1.02437000 1.02490909 0.00121899 3716 1511827200 2017.11.28 00:00 1.02197000 1.02455000 1.02150000 1.02469000 1.02487489 0.00118352 4507 1511841600 2017.11.28 04:00 1.02457000 1.02462000 1.02349000 1.02478000 1.02485062 0.00115385 4584 1511856000 2017.11.28 08:00 1.02462000 1.02143000 1.02097000 1.02484000 1.02452484 0.00141570 11146 1511870400 2017.11.28 12:00 1.02143000 1.02247000 1.02102000 1.02355000 1.02432915 0.00142979 8479 1511884800 2017.11.28 16:00 1.02242000 1.02337000 1.02187000 1.02433000 1.02423780 0.00138319 16823 1511899200 2017.11.28 20:00 1.02342000 1.02217000 1.02197000 1.02363000 1.02404087 0.00139692 9260 1511913600 2017.11.29 00:00 1.02202000 1.02232000 1.02185000 1.02355000 1.02387697 0.00141582 6055 1511928000 2017.11.29 04:00 1.02231000 1.02132000 1.02077000 1.02273000 1.02363345 0.00150499 5445 1511942400 2017.11.29 08:00 1.02132000 1.01937000 1.01932000 1.02207000 1.02322741 0.00176483 10970 1511956800 2017.11.29 12:00 1.01937000 1.01820000 1.01742000 1.02007000 1.02274861 0.00203724 12202 1511971200 2017.11.29 16:00 1.01818000 1.01967000 1.01772000 1.02060000 1.02245541 0.00215874 19024 1511985600 2017.11.29 20:00 1.01967000 1.01964000 1.01945000 1.02041000 1.02218727 0.00219138 4993 1512000000 2017.11.30 00:00 1.01898000 1.02070000 1.01832000 1.02192000 1.02204563 0.00219215 9407 1512014400 2017.11.30 04:00 1.02068000 1.02273000 1.01992000 1.02303000 1.02211081 0.00215629 6829 1512028800 2017.11.30 08:00 1.02273000 1.01996000 1.01991000 1.02287000 1.02190597 0.00222299 11296 1512043200 2017.11.30 12:00 1.01993000 1.02079000 1.01992000 1.02137000 1.02179969 0.00223420 9537 1512057600 2017.11.30 16:00 1.02078000 1.01997000 1.01932000 1.02276000 1.02162543 0.00203748 21730 1512072000 2017.11.30 20:00 1.01997000 1.02012000 1.01937000 1.02057000 1.02148206 0.00184140 5818 1512086400 2017.12.01 00:00 1.01852000 1.01968000 1.01819000 1.02032000 1.02131043 0.00178069 7901 1512100800 2017.12.01 04:00 1.01968000 1.01902000 1.01857000 1.01982000 1.02109229 0.00176760 7452 1512115200 2017.12.01 08:00 1.01904000 1.02169000 1.01840000 1.02268000 1.02114922 0.00160080 11918 1512129600 2017.12.01 12:00 1.02170000 1.02003000 1.01913000 1.02172000 1.02104263 0.00139477 11889 1512144000 2017.12.01 16:00 1.02002000 1.02527000 1.02002000 1.02633000 1.02144523 0.00175745 33383 1512158400 2017.12.01 20:00 1.02527000 1.02467000 1.02452000 1.02540000 1.02175235 0.00197553 5940 1512345600 2017.12.04 00:00 1.02297000 1.02537000 1.02267000 1.02564000 1.02209689 0.00222950 8051 1512360000 2017.12.04 04:00 1.02537000 1.02459000 1.02442000 1.02581000 1.02233433 0.00239523 5201 1512374400 2017.12.04 08:00 1.02462000 1.02474000 1.02292000 1.02544000 1.02256344 0.00255301 11488 1512388800 2017.12.04 12:00 1.02474000 1.02561000 1.02452000 1.02614000 1.02285359 0.00274830 10961 1512403200 2017.12.04 16:00 1.02559000 1.02380000 1.02377000 1.02586000 1.02294372 0.00268085 16976 1512417600 2017.12.04 20:00 1.02380000 1.02372000 1.02327000 1.02424000 1.02301766 0.00249477 4991 1512432000 2017.12.05 00:00 1.02352000 1.02835000 1.02340000 1.02885000 1.02352550 0.00280108 9399 1512446400 2017.12.05 04:00 1.02836000 1.02952000 1.02727000 1.03032000 1.02409640 0.00312970 8811 1512460800 2017.12.05 08:00 1.02942000 1.02926000 1.02872000 1.03042000 1.02458817 0.00338147 8830 1512475200 2017.12.05 12:00 1.02927000 1.02737000 1.02731000 1.02933000 1.02485311 0.00349312 6948 1512489600 2017.12.05 16:00 1.02735000 1.02427000 1.02422000 1.02772000 1.02479758 0.00330426 21290 1512504000 2017.12.05 20:00 1.02427000 1.02467000 1.02427000 1.02517000 1.02478543 0.00317785 6136 1512518400 2017.12.06 00:00 1.02457000 1.02232000 1.02034000 1.02751000 1.02455062 0.00300418 8426 1512532800 2017.12.06 04:00 1.02232000 1.02132000 1.02014000 1.02252000 1.02424294 0.00291263 7657 1512547200 2017.12.06 08:00 1.02132000 1.02337000 1.02070000 1.02337000 1.02415981 0.00274254 9190 1512561600 2017.12.06 12:00 1.02337000 1.02256000 1.02190000 1.02372000 1.02400744 0.00254825 8322 1512576000 2017.12.06 16:00 1.02253000 1.02027000 1.01967000 1.02257000 1.02365150 0.00272750 14380 1512590400 2017.12.06 20:00 1.02027000 1.02047000 1.02008000 1.02099000 1.02334850 0.00281809 3986 1512604800 2017.12.07 00:00 1.01967000 1.01766000 1.01757000 1.02097000 1.02280674 0.00325365 6807 1512619200 2017.12.07 04:00 1.01766000 1.01737000 1.01717000 1.01863000 1.02228895 0.00363577 6154 1512633600 2017.12.07 08:00 1.01737000 1.01614000 1.01507000 1.01807000 1.02170334 0.00403021 9441 1512648000 2017.12.07 12:00 1.01614000 1.01613000 1.01467000 1.01692000 1.02117254 0.00435660 8480 1512662400 2017.12.07 16:00 1.01612000 1.01537000 1.01482000 1.01619000 1.02061992 0.00466635 12586 1512676800 2017.12.07 20:00 1.01537000 1.01507000 1.01412000 1.01547000 1.02009136 0.00487400 7226 1512691200 2017.12.08 00:00 1.01497000 1.01487000 1.01431000 1.01559000 1.01959408 0.00510720 5355 1512705600 2017.12.08 04:00 1.01486000 1.01567000 1.01438000 1.01604000 1.01922036 0.00522194 5553 1512720000 2017.12.08 08:00 1.01568000 1.01624000 1.01546000 1.01669000 1.01893652 0.00493457 8671 1512734400 2017.12.08 12:00 1.01625000 1.01761000 1.01564000 1.01817000 1.01881018 0.00437001 12368 1512748800 2017.12.08 16:00 1.01763000 1.01502000 1.01487000 1.01764000 1.01844921 0.00384171 16724 1512763200 2017.12.08 20:00 1.01502000 1.01532000 1.01452000 1.01542000 1.01815119 0.00338226 2632 1512950400 2017.12.11 00:00 1.01497000 1.01607000 1.01457000 1.01653000 1.01795298 0.00313582 6875 1512964800 2017.12.11 04:00 1.01602000 1.01692000 1.01563000 1.01743000 1.01785460 0.00275828 5296 1512979200 2017.12.11 08:00 1.01692000 1.01729000 1.01632000 1.01795000 1.01780083 0.00256823 8266 1512993600 2017.12.11 12:00 1.01727000 1.01702000 1.01607000 1.01762000 1.01772647 0.00243749 6953 1513008000 2017.12.11 16:00 1.01702000 1.01795000 1.01683000 1.01891000 1.01774776 0.00209299 12426 1513022400 2017.12.11 20:00 1.01793000 1.01687000 1.01677000 1.01810000 1.01766416 0.00176187 3684 1513036800 2017.12.12 00:00 1.01687000 1.01677000 1.01592000 1.01767000 1.01757900 0.00162148 4686 1513051200 2017.12.12 04:00 1.01672000 1.01802000 1.01667000 1.01838000 1.01762100 0.00152185 4744 1513065600 2017.12.12 08:00 1.01802000 1.02219000 1.01802000 1.02231000 1.01805614 0.00208675 9131 1513080000 2017.12.12 12:00 1.02220000 1.02322000 1.02182000 1.02410000 1.01854794 0.00263757 8551 1513094400 2017.12.12 16:00 1.02323000 1.02182000 1.02132000 1.02338000 1.01885957 0.00284508 12589 1513108800 2017.12.12 20:00 1.02178000 1.02212000 1.02142000 1.02248000 1.01917008 0.00302487 4786 1513123200 2017.12.13 00:00 1.02087000 1.02293000 1.02055000 1.02355000 1.01952817 0.00318387 4043 1513137600 2017.12.13 04:00 1.02294000 1.02372000 1.02271000 1.02444000 1.01992739 0.00333112 5176 1513152000 2017.12.13 08:00 1.02372000 1.02206000 1.02198000 1.02448000 1.02013050 0.00325083 6381 1513166400 2017.12.13 12:00 1.02203000 1.02652000 1.02192000 1.02694000 1.02073902 0.00360762 10386 1513180800 2017.12.13 16:00 1.02652000 1.02707000 1.02637000 1.02842000 1.02134197 0.00393346 13777 1513195200 2017.12.13 20:00 1.02707000 1.02807000 1.02618000 1.02872000 1.02198274 0.00432698 15320 1513209600 2017.12.14 00:00 1.02797000 1.03252000 1.02701000 1.03293000 1.02298629 0.00493776 10681 1513224000 2017.12.14 04:00 1.03253000 1.03253000 1.03182000 1.03371000 1.02389521 0.00533510 7574 1513238400 2017.12.14 08:00 1.03252000 1.03198000 1.03162000 1.03347000 1.02466519 0.00555219 11034 1513252800 2017.12.14 12:00 1.03198000 1.03187000 1.03111000 1.03320000 1.02535136 0.00568494 13720 1513267200 2017.12.14 16:00 1.03188000 1.03277000 1.03107000 1.03306000 1.02605790 0.00580200 18439 1513281600 2017.12.14 20:00 1.03273000 1.03152000 1.03137000 1.03282000 1.02657810 0.00568426 7049 1513296000 2017.12.15 00:00 1.03107000 1.03268000 1.03032000 1.03274000 1.02715923 0.00562314 5203 1513310400 2017.12.15 04:00 1.03265000 1.03292000 1.03187000 1.03347000 1.02770788 0.00536926 6297 1513324800 2017.12.15 08:00 1.03292000 1.03372000 1.03291000 1.03539000 1.02828046 0.00502056 8843 1513339200 2017.12.15 12:00 1.03372000 1.03282000 1.03199000 1.03412000 1.02871280 0.00460257 11118 1513353600 2017.12.15 16:00 1.03282000 1.03132000 1.03022000 1.03343000 1.02896110 0.00441131 17143 1513368000 2017.12.15 20:00 1.03127000 1.03037000 1.03007000 1.03160000 1.02909528 0.00423091 3187 1513555200 2017.12.18 00:00 1.03087000 1.03202000 1.03077000 1.03218000 1.02937383 0.00393591 6502 1513569600 2017.12.18 04:00 1.03197000 1.03298000 1.03177000 1.03358000 1.02971727 0.00362166 6599 1513584000 2017.12.18 08:00 1.03302000 1.03287000 1.03277000 1.03417000 1.03001753 0.00329549 9211 1513598400 2017.12.18 12:00 1.03285000 1.03339000 1.03202000 1.03366000 1.03033872 0.00297553 6552 1513612800 2017.12.18 16:00 1.03342000 1.03347000 1.03284000 1.03412000 1.03063694 0.00228293 12886 1513627200 2017.12.18 20:00 1.03349000 1.03277000 1.03242000 1.03362000 1.03084009 0.00202143 4227 1513641600 2017.12.19 00:00 1.03162000 1.03257000 1.03127000 1.03377000 1.03100484 0.00175643 4867 1513656000 2017.12.19 04:00 1.03258000 1.03312000 1.03222000 1.03360000 1.03120628 0.00152054 4908 1513670400 2017.12.19 08:00 1.03312000 1.03347000 1.03287000 1.03467000 1.03142188 0.00139486 6863 1513684800 2017.12.19 12:00 1.03347000 1.03233000 1.03202000 1.03442000 1.03150836 0.00131839 7677 1513699200 2017.12.19 16:00 1.03237000 1.03152000 1.03059000 1.03273000 1.03150947 0.00131331 15552 1513713600 2017.12.19 20:00 1.03153000 1.03177000 1.03129000 1.03262000 1.03153428 0.00129311 5568 1513728000 2017.12.20 00:00 1.03162000 1.03166000 1.03072000 1.03214000 1.03154626 0.00125477 5120 1513742400 2017.12.20 04:00 1.03167000 1.03155000 1.03082000 1.03181000 1.03154661 0.00125450 5412 1513756800 2017.12.20 08:00 1.03157000 1.03237000 1.03082000 1.03270000 1.03162503 0.00118652 7664 1513771200 2017.12.20 12:00 1.03237000 1.03215000 1.03192000 1.03333000 1.03167503 0.00112319 7393 1513785600 2017.12.20 16:00 1.03214000 1.03137000 1.03027000 1.03260000 1.03164598 0.00104592 15342 1513800000 2017.12.20 20:00 1.03138000 1.03012000 1.02957000 1.03138000 1.03150065 0.00114536 4598 1513814400 2017.12.21 00:00 1.02967000 1.02922000 1.02868000 1.03115000 1.03128344 0.00136311 4116 1513828800 2017.12.21 04:00 1.02917000 1.03013000 1.02897000 1.03127000 1.03117359 0.00143586 5389 1513843200 2017.12.21 08:00 1.03012000 1.03002000 1.02927000 1.03099000 1.03106372 0.00150779 7718 1513857600 2017.12.21 12:00 1.02997000 1.03358000 1.02997000 1.03452000 1.03130337 0.00142418 7477 1513872000 2017.12.21 16:00 1.03358000 1.03512000 1.03317000 1.03533000 1.03166686 0.00148250 11656 1513886400 2017.12.21 20:00 1.03512000 1.03507000 1.03441000 1.03562000 1.03199097 0.00155176 3890 1513900800 2017.12.22 00:00 1.03447000 1.03702000 1.03423000 1.03744000 1.03246992 0.00185795 6001 1513915200 2017.12.22 04:00 1.03701000 1.03707000 1.03655000 1.03755000 1.03290803 0.00214877 5184 1513929600 2017.12.22 08:00 1.03707000 1.03688000 1.03552000 1.03734000 1.03328631 0.00237540 7954 1513944000 2017.12.22 12:00 1.03687000 1.03682000 1.03592000 1.03777000 1.03362285 0.00256847 5864 1513958400 2017.12.22 16:00 1.03677000 1.03695000 1.03607000 1.03751000 1.03393972 0.00274924 9239 1513972800 2017.12.22 20:00 1.03698000 1.03647000 1.03602000 1.03777000 1.03418070 0.00284509 3693 1514246400 2017.12.26 00:00 1.03632000 1.03668000 1.03620000 1.03802000 1.03441873 0.00289578 2893 1514260800 2017.12.26 04:00 1.03669000 1.03751000 1.03631000 1.03769000 1.03471314 0.00298525 1944 1514275200 2017.12.26 08:00 1.03752000 1.03737000 1.03677000 1.03778000 1.03496617 0.00302253 2020 1514289600 2017.12.26 12:00 1.03737000 1.03667000 1.03642000 1.03752000 1.03512844 0.00298293 1932 1514304000 2017.12.26 16:00 1.03667000 1.03767000 1.03661000 1.03799000 1.03537049 0.00301812 3050 1514318400 2017.12.26 20:00 1.03772000 1.03812000 1.03757000 1.03817000 1.03563235 0.00303887 1190 1514332800 2017.12.27 00:00 1.03782000 1.03787000 1.03742000 1.03897000 1.03584546 0.00295907 3260 1514347200 2017.12.27 04:00 1.03789000 1.03897000 1.03787000 1.03960000 1.03614304 0.00278286 4251 1514361600 2017.12.27 08:00 1.03892000 1.04028000 1.03890000 1.04194000 1.03653703 0.00249489 6204 1514376000 2017.12.27 12:00 1.04032000 1.04072000 1.03992000 1.04152000 1.03693541 0.00222751 7956 1514390400 2017.12.27 16:00 1.04077000 1.04146000 1.03937000 1.04170000 1.03736632 0.00183483 8372 1514404800 2017.12.27 20:00 1.04147000 1.04092000 1.04087000 1.04162000 1.03770477 0.00176476 2959 1514419200 2017.12.28 00:00 1.04012000 1.04252000 1.03987000 1.04278000 1.03816336 0.00193385 3991 1514433600 2017.12.28 04:00 1.04255000 1.04339000 1.04212000 1.04347000 1.03866114 0.00211475 4699 1514448000 2017.12.28 08:00 1.04336000 1.04260000 1.04236000 1.04447000 1.03903627 0.00226153 5445 1514462400 2017.12.28 12:00 1.04260000 1.04212000 1.04067000 1.04264000 1.03932996 0.00233362 7634 1514476800 2017.12.28 16:00 1.04215000 1.04168000 1.04143000 1.04262000 1.03955377 0.00233829 5949 1514491200 2017.12.28 20:00 1.04160000 1.04302000 1.04157000 1.04312000 1.03988389 0.00239592 1512 1514505600 2017.12.29 00:00 1.04247000 1.04202000 1.04177000 1.04347000 1.04008733 0.00236047 4202 1514520000 2017.12.29 04:00 1.04202000 1.04265000 1.04117000 1.04274000 1.04033139 0.00229012 5848 1514534400 2017.12.29 08:00 1.04262000 1.04366000 1.04092000 1.04371000 1.04064840 0.00225542 8465 1514548800 2017.12.29 12:00 1.04366000 1.04372000 1.04358000 1.04509000 1.04094093 0.00224081 5511 1514563200 2017.12.29 16:00 1.04370000 1.04398000 1.04317000 1.04549000 1.04123037 0.00218588 7888 1514577600 2017.12.29 20:00 1.04398000 1.04312000 1.04307000 1.04447000 1.04141033 0.00196043 2114 1514851200 2018.01.02 00:00 1.04277000 1.04349000 1.04187000 1.04435000 1.04160840 0.00179966 9093 1514865600 2018.01.02 04:00 1.04348000 1.04406000 1.04342000 1.04533000 1.04184188 0.00165830 8815 1514880000 2018.01.02 08:00 1.04403000 1.04053000 1.04037000 1.04407000 1.04171694 0.00147095 10740 1514894400 2018.01.02 12:00 1.04052000 1.03917000 1.03867000 1.04121000 1.04147438 0.00155912 6590 1514908800 2018.01.02 16:00 1.03913000 1.04021000 1.03907000 1.04111000 1.04135396 0.00162519 13167 1514923200 2018.01.02 20:00 1.04020000 1.04047000 1.04014000 1.04109000 1.04126977 0.00167822 4494 1514937600 2018.01.03 00:00 1.04032000 1.04028000 1.04007000 1.04128000 1.04117551 0.00174475 8931 1514952000 2018.01.03 04:00 1.04027000 1.03928000 1.03812000 1.04058000 1.04099498 0.00189377 11315 1514966400 2018.01.03 08:00 1.03927000 1.04102000 1.03862000 1.04179000 1.04099737 0.00186151 10781 1514980800 2018.01.03 12:00 1.04099000 1.04167000 1.04062000 1.04231000 1.04106143 0.00175649 9038 1514995200 2018.01.03 16:00 1.04167000 1.04154000 1.04052000 1.04203000 1.04110701 0.00170453 12586 1515009600 2018.01.03 20:00 1.04152000 1.04127000 1.04081000 1.04220000 1.04112253 0.00168311 6484 1515024000 2018.01.04 00:00 1.04112000 1.04047000 1.04022000 1.04177000 1.04106038 0.00171008 6927 1515038400 2018.01.04 04:00 1.04047000 1.04230000 1.04042000 1.04251000 1.04117844 0.00163137 7142 1515052800 2018.01.04 08:00 1.04231000 1.04228000 1.04142000 1.04407000 1.04128335 0.00160497 10233 1515067200 2018.01.04 12:00 1.04227000 1.04068000 1.04052000 1.04328000 1.04122589 0.00159604 10098 1515081600 2018.01.04 16:00 1.04069000 1.04379000 1.04069000 1.04436000 1.04147009 0.00155700 12936 1515096000 2018.01.04 20:00 1.04377000 1.04397000 1.04302000 1.04407000 1.04170818 0.00156232 4565 1515110400 2018.01.05 00:00 1.04362000 1.04127000 1.04127000 1.04447000 1.04166645 0.00147661 8392 1515124800 2018.01.05 04:00 1.04132000 1.04142000 1.04081000 1.04251000 1.04164298 0.00143825 7472 1515139200 2018.01.05 08:00 1.04142000 1.04163000 1.03982000 1.04207000 1.04164174 0.00137743 9517 1515153600 2018.01.05 12:00 1.04156000 1.04187000 1.04072000 1.04294000 1.04166348 0.00127466 10159 1515168000 2018.01.05 16:00 1.04190000 1.04272000 1.04122000 1.04302000 1.04176410 0.00129862 15297 1515182400 2018.01.05 20:00 1.04272000 1.04292000 1.04247000 1.04397000 1.04187419 0.00121464 2693 1515369600 2018.01.08 00:00 1.04212000 1.04367000 1.04206000 1.04382000 1.04204522 0.00125621 6813 1515384000 2018.01.08 04:00 1.04367000 1.04283000 1.04193000 1.04384000 1.04211996 0.00123307 7891 1515398400 2018.01.08 08:00 1.04285000 1.04302000 1.04221000 1.04381000 1.04220568 0.00119284 9694 1515412800 2018.01.08 12:00 1.04307000 1.04408000 1.04255000 1.04440000 1.04238418 0.00109405 8693 1515427200 2018.01.08 16:00 1.04409000 1.04419000 1.04368000 1.04473000 1.04255616 0.00113935 9661 1515441600 2018.01.08 20:00 1.04418000 1.04467000 1.04407000 1.04487000 1.04275748 0.00123836 2899 1515456000 2018.01.09 00:00 1.04457000 1.04557000 1.04436000 1.04597000 1.04302534 0.00139315 7186 1515470400 2018.01.09 04:00 1.04560000 1.04612000 1.04527000 1.04671000 1.04332007 0.00154372 8200 1515484800 2018.01.09 08:00 1.04610000 1.04354000 1.04349000 1.04762000 1.04334102 0.00140992 16372 1515499200 2018.01.09 12:00 1.04354000 1.04412000 1.04354000 1.04608000 1.04341521 0.00140989 10476 1515513600 2018.01.09 16:00 1.04412000 1.04433000 1.04329000 1.04512000 1.04350233 0.00141042 14062 1515528000 2018.01.09 20:00 1.04438000 1.04452000 1.04402000 1.04493000 1.04359925 0.00128461 4371 1515542400 2018.01.10 00:00 1.04417000 1.04460000 1.04363000 1.04519000 1.04369456 0.00131011 10944 1515556800 2018.01.10 04:00 1.04460000 1.04427000 1.04416000 1.04539000 1.04374936 0.00132137 9845 1515571200 2018.01.10 08:00 1.04427000 1.04502000 1.04343000 1.04575000 1.04387038 0.00123796 14886 1515585600 2018.01.10 12:00 1.04502000 1.04455000 1.04439000 1.04797000 1.04393510 0.00111992 22738 1515600000 2018.01.10 16:00 1.04457000 1.04613000 1.04444000 1.04697000 1.04414414 0.00109028 16477 1515614400 2018.01.10 20:00 1.04616000 1.04622000 1.04514000 1.04657000 1.04434184 0.00104952 10102 1515628800 2018.01.11 00:00 1.04617000 1.04980000 1.04557000 1.05075000 1.04486167 0.00153251 11967 1515643200 2018.01.11 04:00 1.04979000 1.05003000 1.04703000 1.05142000 1.04535389 0.00188116 13288 1515657600 2018.01.11 08:00 1.05001000 1.04962000 1.04862000 1.05078000 1.04576018 0.00211326 13760 1515672000 2018.01.11 12:00 1.04961000 1.04802000 1.04682000 1.04996000 1.04597540 0.00209717 13824 1515686400 2018.01.11 16:00 1.04802000 1.04814000 1.04642000 1.04876000 1.04618156 0.00206851 18030 1515700800 2018.01.11 20:00 1.04815000 1.04897000 1.04799000 1.04922000 1.04644712 0.00213286 5286 1515715200 2018.01.12 00:00 1.04892000 1.04793000 1.04764000 1.04952000 1.04658835 0.00211268 9493 1515729600 2018.01.12 04:00 1.04793000 1.04659000 1.04611000 1.04802000 1.04658851 0.00206869 8599 1515744000 2018.01.12 08:00 1.04658000 1.04582000 1.04494000 1.04759000 1.04651532 0.00205849 18363 1515758400 2018.01.12 12:00 1.04579000 1.04397000 1.04181000 1.04632000 1.04627290 0.00212426 17536 1515772800 2018.01.12 16:00 1.04397000 1.04662000 1.04372000 1.04799000 1.04630596 0.00203312 22015 1515787200 2018.01.12 20:00 1.04663000 1.04772000 1.04652000 1.04932000 1.04644063 0.00198037 6026 1515974400 2018.01.15 00:00 1.04537000 1.04924000 1.04537000 1.04985000 1.04670724 0.00198064 13283 1515988800 2018.01.15 04:00 1.04922000 1.05093000 1.04817000 1.05105000 1.04710941 0.00208160 15842 1516003200 2018.01.15 08:00 1.05093000 1.05154000 1.05032000 1.05205000 1.04753137 0.00219100 16870 1516017600 2018.01.15 12:00 1.05155000 1.05167000 1.05007000 1.05190000 1.04792552 0.00222911 11184 1516032000 2018.01.15 16:00 1.05167000 1.05339000 1.05147000 1.05412000 1.04844595 0.00242365 10525 1516046400 2018.01.15 20:00 1.05339000 1.05242000 1.05221000 1.05386000 1.04882443 0.00241384 4201 1516060800 2018.01.16 00:00 1.05187000 1.05204000 1.05145000 1.05360000 1.04913067 0.00243845 9495 1516075200 2018.01.16 04:00 1.05202000 1.05282000 1.05202000 1.05377000 1.04948204 0.00248243 10350 1516089600 2018.01.16 08:00 1.05282000 1.05252000 1.05212000 1.05375000 1.04977137 0.00258693 20136 1516104000 2018.01.16 12:00 1.05255000 1.05278000 1.05103000 1.05283000 1.05005791 0.00270190 12809 1516118400 2018.01.16 16:00 1.05280000 1.05217000 1.05112000 1.05342000 1.05025906 0.00276984 18917 1516132800 2018.01.16 20:00 1.05222000 1.05142000 1.05062000 1.05237000 1.05036962 0.00275184 7358 1516147200 2018.01.17 00:00 1.05057000 1.05337000 1.05032000 1.05474000 1.05065537 0.00282042 14202 1516161600 2018.01.17 04:00 1.05337000 1.05220000 1.05172000 1.05443000 1.05080248 0.00283570 16560 1516176000 2018.01.17 08:00 1.05220000 1.05523000 1.05167000 1.05524000 1.05122415 0.00297550 21429 1516190400 2018.01.17 12:00 1.05520000 1.05477000 1.05412000 1.05603000 1.05156185 0.00292998 13569 1516204800 2018.01.17 16:00 1.05477000 1.05682000 1.05359000 1.05689000 1.05206263 0.00290675 21592 1516219200 2018.01.17 20:00 1.05680000 1.05587000 1.05572000 1.05897000 1.05242523 0.00242394 10929 1516233600 2018.01.18 00:00 1.05497000 1.05472000 1.05305000 1.05895000 1.05264378 0.00209506 16801 1516248000 2018.01.18 04:00 1.05474000 1.05463000 1.05343000 1.05546000 1.05283295 0.00180691 13679 1516262400 2018.01.18 08:00 1.05463000 1.05519000 1.05442000 1.05614000 1.05305743 0.00165128 14812 1516276800 2018.01.18 12:00 1.05518000 1.05658000 1.05487000 1.05667000 1.05339291 0.00169244 13290 1516291200 2018.01.18 16:00 1.05660000 1.05644000 1.05498000 1.05738000 1.05368311 0.00172464 21290 1516305600 2018.01.18 20:00 1.05645000 1.05642000 1.05562000 1.05667000 1.05394377 0.00173266 5299 1516320000 2018.01.19 00:00 1.05632000 1.05772000 1.05605000 1.05829000 1.05430341 0.00188897 12313 1516334400 2018.01.19 04:00 1.05772000 1.05655000 1.05577000 1.05831000 1.05451737 0.00189718 12713 1516348800 2018.01.19 08:00 1.05655000 1.05817000 1.05652000 1.05965000 1.05486524 0.00196731 19153 1516363200 2018.01.19 12:00 1.05817000 1.05532000 1.05525000 1.05857000 1.05490855 0.00191482 14055 1516377600 2018.01.19 16:00 1.05532000 1.05636000 1.05532000 1.05724000 1.05504678 0.00185545 18101 1516392000 2018.01.19 20:00 1.05637000 1.05557000 1.05532000 1.05687000 1.05509661 0.00178300 4400 1516579200 2018.01.22 00:00 1.05537000 1.05472000 1.05452000 1.05628000 1.05506074 0.00166770 9792 1516593600 2018.01.22 04:00 1.05472000 1.05602000 1.05457000 1.05626000 1.05515210 0.00143812 9032 1516608000 2018.01.22 08:00 1.05605000 1.05662000 1.05537000 1.05678000 1.05529190 0.00136259 11363 1516622400 2018.01.22 12:00 1.05662000 1.05747000 1.05603000 1.05760000 1.05549934 0.00115777 8578 1516636800 2018.01.22 16:00 1.05747000 1.05612000 1.05612000 1.05850000 1.05555845 0.00113493 14429 1516651200 2018.01.22 20:00 1.05615000 1.05697000 1.05595000 1.05712000 1.05569288 0.00109473 5446 1516665600 2018.01.23 00:00 1.05707000 1.05674000 1.05604000 1.05750000 1.05579261 0.00104716 6582 1516680000 2018.01.23 04:00 1.05675000 1.05317000 1.05213000 1.05680000 1.05554284 0.00128203 12635 1516694400 2018.01.23 08:00 1.05317000 1.05143000 1.05057000 1.05362000 1.05515114 0.00170205 17345 1516708800 2018.01.23 12:00 1.05144000 1.05207000 1.05042000 1.05290000 1.05485770 0.00195313 11854 1516723200 2018.01.23 16:00 1.05207000 1.05207000 1.05122000 1.05421000 1.05459220 0.00216251 18869 1516737600 2018.01.23 20:00 1.05207000 1.05362000 1.05207000 1.05407000 1.05449961 0.00216768 5006 1516752000 2018.01.24 00:00 1.05327000 1.05347000 1.05233000 1.05419000 1.05440155 0.00217625 6696 1516766400 2018.01.24 04:00 1.05347000 1.05377000 1.05181000 1.05390000 1.05434140 0.00215677 10971 1516780800 2018.01.24 08:00 1.05379000 1.05697000 1.05337000 1.05714000 1.05459175 0.00201971 17560 1516795200 2018.01.24 12:00 1.05693000 1.05578000 1.05550000 1.05897000 1.05470491 0.00196239 15268 1516809600 2018.01.24 16:00 1.05578000 1.05387000 1.05372000 1.05743000 1.05462540 0.00182315 18328 1516824000 2018.01.24 20:00 1.05387000 1.05427000 1.05382000 1.05622000 1.05459155 0.00182282 7694 1516838400 2018.01.25 00:00 1.05357000 1.05515000 1.05199000 1.05543000 1.05464474 0.00177855 9765 1516852800 2018.01.25 04:00 1.05514000 1.05761000 1.05412000 1.05771000 1.05492714 0.00187035 16105 1516867200 2018.01.25 08:00 1.05758000 1.05550000 1.05442000 1.05872000 1.05498170 0.00187474 28232 1516881600 2018.01.25 12:00 1.05548000 1.05461000 1.05405000 1.05573000 1.05494630 0.00186026 15650 1516896000 2018.01.25 16:00 1.05456000 1.05402000 1.05292000 1.05540000 1.05485808 0.00182585 27812 1516910400 2018.01.25 20:00 1.05398000 1.05122000 1.05019000 1.05437000 1.05451160 0.00186331 17612 1516924800 2018.01.26 00:00 1.04986000 1.05223000 1.04952000 1.05317000 1.05429430 0.00187787 14784 1516939200 2018.01.26 04:00 1.05225000 1.05344000 1.05154000 1.05346000 1.05421294 0.00178097 13612 1516953600 2018.01.26 08:00 1.05342000 1.05565000 1.05325000 1.05576000 1.05434980 0.00174182 22776 1516968000 2018.01.26 12:00 1.05563000 1.05710000 1.05542000 1.05780000 1.05461173 0.00186910 18718 1516982400 2018.01.26 16:00 1.05708000 1.05962000 1.05562000 1.06002000 1.05508871 0.00211619 32097 1516996800 2018.01.26 20:00 1.05963000 1.06022000 1.05942000 1.06189000 1.05557740 0.00237811 7864 1517184000 2018.01.29 00:00 1.05723000 1.05842000 1.05723000 1.06072000 1.05584812 0.00237764 11843 1517198400 2018.01.29 04:00 1.05844000 1.05850000 1.05782000 1.05919000 1.05610068 0.00244138 14347 1517212800 2018.01.29 08:00 1.05849000 1.05917000 1.05702000 1.05967000 1.05639300 0.00251274 22239 1517227200 2018.01.29 12:00 1.05912000 1.06077000 1.05887000 1.06094000 1.05680986 0.00269396 15687 1517241600 2018.01.29 16:00 1.06077000 1.06087000 1.05974000 1.06228000 1.05719654 0.00292337 23141 1517256000 2018.01.29 20:00 1.06087000 1.06087000 1.06032000 1.06121000 1.05754639 0.00310185 6693 1517270400 2018.01.30 00:00 1.05992000 1.06101000 1.05970000 1.06162000 1.05787626 0.00316331 8939 1517284800 2018.01.30 04:00 1.06098000 1.05865000 1.05862000 1.06112000 1.05794995 0.00308004 18028 1517299200 2018.01.30 08:00 1.05864000 1.06047000 1.05667000 1.06071000 1.05818995 0.00311239 19532 1517313600 2018.01.30 12:00 1.06048000 1.06137000 1.06032000 1.06267000 1.05849281 0.00325163 16172 1517328000 2018.01.30 16:00 1.06137000 1.05975000 1.05893000 1.06167000 1.05861255 0.00321886 20838 1517342400 2018.01.30 20:00 1.05973000 1.06012000 1.05927000 1.06025000 1.05875611 0.00313374 6385 1517356800 2018.01.31 00:00 1.05990000 1.05867000 1.05629000 1.06301000 1.05874791 0.00294847 15369 1517371200 2018.01.31 04:00 1.05867000 1.05911000 1.05591000 1.05953000 1.05878240 0.00242160 16918 1517385600 2018.01.31 08:00 1.05911000 1.05932000 1.05787000 1.05973000 1.05883360 0.00192259 16532 1517400000 2018.01.31 12:00 1.05929000 1.05922000 1.05896000 1.06116000 1.05887040 0.00148516 12410 1517414400 2018.01.31 16:00 1.05920000 1.05617000 1.05607000 1.06080000 1.05861322 0.00155766 24863 1517428800 2018.01.31 20:00 1.05614000 1.05697000 1.05517000 1.05856000 1.05845672 0.00165453 14311 1517443200 2018.02.01 00:00 1.05667000 1.05582000 1.05450000 1.05764000 1.05820560 0.00186834 11821 1517457600 2018.02.01 04:00 1.05582000 1.05556000 1.05472000 1.05667000 1.05795364 0.00203026 11482 1517472000 2018.02.01 08:00 1.05558000 1.05216000 1.05162000 1.05577000 1.05740187 0.00263588 23431 1517486400 2018.02.01 12:00 1.05217000 1.05057000 1.04932000 1.05223000 1.05675121 0.00329450 17979 1517500800 2018.02.01 16:00 1.05052000 1.05106000 1.05027000 1.05197000 1.05620919 0.00370776 25437 1517515200 2018.02.01 20:00 1.05104000 1.05147000 1.05097000 1.05217000 1.05575784 0.00389406 9703 1517529600 2018.02.02 00:00 1.05137000 1.04963000 1.04912000 1.05194000 1.05517424 0.00417211 11602 1517544000 2018.02.02 04:00 1.04962000 1.05027000 1.04892000 1.05086000 1.05470717 0.00428027 13267 1517558400 2018.02.02 08:00 1.05027000 1.04907000 1.04838000 1.05137000 1.05417029 0.00439936 18681 1517572800 2018.02.02 12:00 1.04907000 1.04686000 1.04551000 1.04999000 1.05347407 0.00478711 19292 1517587200 2018.02.02 16:00 1.04687000 1.04712000 1.04492000 1.04764000 1.05286892 0.00491055 31198 1517601600 2018.02.02 20:00 1.04709000 1.04537000 1.04482000 1.04782000 1.05215474 0.00500296 10979 1517788800 2018.02.05 00:00 1.04402000 1.04586000 1.04282000 1.04600000 1.05155524 0.00505205 14129 1517803200 2018.02.05 04:00 1.04585000 1.04517000 1.04374000 1.04585000 1.05094712 0.00501360 13096 1517817600 2018.02.05 08:00 1.04516000 1.04622000 1.04365000 1.04680000 1.05049692 0.00490988 19061 1517832000 2018.02.05 12:00 1.04622000 1.04612000 1.04437000 1.04718000 1.05008007 0.00468499 14297 1517846400 2018.02.05 16:00 1.04612000 1.04487000 1.04411000 1.04735000 1.04958387 0.00441364 25304 1517860800 2018.02.05 20:00 1.04487000 1.04107000 1.04077000 1.04497000 1.04877303 0.00433280 28333 1517875200 2018.02.06 00:00 1.04087000 1.03927000 1.03918000 1.04294000 1.04786798 0.00457426 18512 1517889600 2018.02.06 04:00 1.03927000 1.03820000 1.03680000 1.04075000 1.04694722 0.00466748 31949 1517904000 2018.02.06 08:00 1.03819000 1.03931000 1.03648000 1.04101000 1.04621986 0.00458523 31702 1517918400 2018.02.06 12:00 1.03931000 1.03901000 1.03691000 1.04003000 1.04553321 0.00439777 28369 1517932800 2018.02.06 16:00 1.03902000 1.04101000 1.03807000 1.04183000 1.04510243 0.00426828 44167 1517947200 2018.02.06 20:00 1.04102000 1.04247000 1.03935000 1.04297000 1.04485172 0.00413125 17067 1517961600 2018.02.07 00:00 1.04242000 1.04057000 1.04018000 1.04257000 1.04444394 0.00398659 10085 1517976000 2018.02.07 04:00 1.04056000 1.03794000 1.03757000 1.04142000 1.04382452 0.00388447 11595 1517990400 2018.02.07 08:00 1.03793000 1.03763000 1.03682000 1.03928000 1.04323456 0.00385991 17530 1518004800 2018.02.07 12:00 1.03764000 1.03755000 1.03667000 1.03879000 1.04269318 0.00368440 12297 1518019200 2018.02.07 16:00 1.03759000 1.03657000 1.03617000 1.03948000 1.04211002 0.00358362 29913 1518033600 2018.02.07 20:00 1.03657000 1.03642000 1.03532000 1.03727000 1.04156811 0.00358380 9316 1518048000 2018.02.08 00:00 1.03657000 1.03670000 1.03496000 1.03692000 1.04110448 0.00347157 11351 1518062400 2018.02.08 04:00 1.03669000 1.03895000 1.03600000 1.03899000 1.04089929 0.00334467 16019 1518076800 2018.02.08 08:00 1.03895000 1.03923000 1.03768000 1.04138000 1.04074031 0.00314692 21032 1518091200 2018.02.08 12:00 1.03927000 1.03842000 1.03607000 1.03927000 1.04051933 0.00297628 23519 1518105600 2018.02.08 16:00 1.03842000 1.03682000 1.03570000 1.03933000 1.04016701 0.00269400 39900 1518120000 2018.02.08 20:00 1.03682000 1.03577000 1.03562000 1.03867000 1.03974825 0.00235741 16795 1518134400 2018.02.09 00:00 1.03552000 1.03472000 1.03457000 1.03814000 1.03926937 0.00210482 14098 1518148800 2018.02.09 04:00 1.03472000 1.03636000 1.03382000 1.03732000 1.03899229 0.00203608 16189 1518163200 2018.02.09 08:00 1.03636000 1.03657000 1.03483000 1.03879000 1.03876159 0.00200888 19693 1518177600 2018.02.09 12:00 1.03655000 1.03952000 1.03562000 1.04003000 1.03883382 0.00203781 21746 1518192000 2018.02.09 16:00 1.03952000 1.03677000 1.03622000 1.03956000 1.03863727 0.00201135 36614 1518206400 2018.02.09 20:00 1.03677000 1.03747000 1.03572000 1.03812000 1.03852610 0.00198724 16411 1518393600 2018.02.12 00:00 1.03720000 1.03821000 1.03612000 1.03897000 1.03849599 0.00189705 9017 1518408000 2018.02.12 04:00 1.03821000 1.03844000 1.03731000 1.03906000 1.03849066 0.00167304 9069 1518422400 2018.02.12 08:00 1.03845000 1.03697000 1.03587000 1.03882000 1.03834584 0.00154580 14588 1518436800 2018.02.12 12:00 1.03697000 1.03842000 1.03672000 1.03906000 1.03835290 0.00154768 11519 1518451200 2018.02.12 16:00 1.03844000 1.03830000 1.03642000 1.03939000 1.03834786 0.00153617 25724 1518465600 2018.02.12 20:00 1.03831000 1.03992000 1.03802000 1.04017000 1.03849759 0.00164914 5813 1518480000 2018.02.13 00:00 1.03982000 1.04077000 1.03896000 1.04127000 1.03871401 0.00177986 8679 1518494400 2018.02.13 04:00 1.04077000 1.03992000 1.03977000 1.04185000 1.03882887 0.00178180 11053 1518508800 2018.02.13 08:00 1.03992000 1.03970000 1.03917000 1.04112000 1.03891183 0.00176641 18320 1518523200 2018.02.13 12:00 1.03971000 1.03767000 1.03757000 1.04030000 1.03879356 0.00173066 11140 1518537600 2018.02.13 16:00 1.03763000 1.03852000 1.03566000 1.03942000 1.03876751 0.00171663 18277 1518552000 2018.02.13 20:00 1.03852000 1.03923000 1.03842000 1.03955000 1.03881155 0.00173802 5360 1518566400 2018.02.14 00:00 1.03927000 1.03847000 1.03827000 1.03997000 1.03877903 0.00166796 7792 1518580800 2018.02.14 04:00 1.03847000 1.03841000 1.03787000 1.04013000 1.03874388 0.00151591 18353 1518595200 2018.02.14 08:00 1.03841000 1.03795000 1.03762000 1.03941000 1.03866827 0.00121265 14081 1518609600 2018.02.14 12:00 1.03797000 1.03131000 1.02957000 1.03837000 1.03796748 0.00190887 17002 1518624000 2018.02.14 16:00 1.03131000 1.03897000 1.03082000 1.03956000 1.03806296 0.00188471 43736 1518638400 2018.02.14 20:00 1.03897000 1.04132000 1.03887000 1.04262000 1.03837316 0.00197550 11790 1518652800 2018.02.15 00:00 1.04127000 1.04257000 1.03881000 1.04349000 1.03877286 0.00214747 14665 1518667200 2018.02.15 04:00 1.04255000 1.04174000 1.04083000 1.04292000 1.03905544 0.00223798 11901 1518681600 2018.02.15 08:00 1.04172000 1.04302000 1.04172000 1.04460000 1.03943302 0.00242528 21108 1518696000 2018.02.15 12:00 1.04302000 1.03927000 1.03826000 1.04307000 1.03941749 0.00241342 15687 1518710400 2018.02.15 16:00 1.03927000 1.03768000 1.03555000 1.04048000 1.03925202 0.00237014 27930 1518724800 2018.02.15 20:00 1.03768000 1.03987000 1.03739000 1.03987000 1.03931087 0.00236813 6543 1518739200 2018.02.16 00:00 1.03997000 1.03902000 1.03822000 1.04002000 1.03928317 0.00235785 5309 1518753600 2018.02.16 04:00 1.03903000 1.04132000 1.03867000 1.04155000 1.03947715 0.00240074 10161 1518768000 2018.02.16 08:00 1.04132000 1.04312000 1.04102000 1.04407000 1.03982409 0.00254557 10074 1518782400 2018.02.16 12:00 1.04314000 1.03907000 1.03907000 1.04332000 1.03975227 0.00254043 12751 1518796800 2018.02.16 16:00 1.03907000 1.03819000 1.03693000 1.03960000 1.03960349 0.00254440 20707 1518811200 2018.02.16 20:00 1.03822000 1.03767000 1.03632000 1.03831000 1.03941934 0.00253167 7717 1518998400 2018.02.19 00:00 1.03657000 1.03968000 1.03657000 1.03975000 1.03944417 0.00252472 7953 1519012800 2018.02.19 04:00 1.03968000 1.03867000 1.03847000 1.04022000 1.03937044 0.00252899 6958 1519027200 2018.02.19 08:00 1.03867000 1.04018000 1.03747000 1.04038000 1.03944754 0.00252615 9577 1519041600 2018.02.19 12:00 1.04017000 1.03837000 1.03822000 1.04062000 1.03934492 0.00252915 7112 1519056000 2018.02.19 16:00 1.03832000 1.03867000 1.03812000 1.03957000 1.03928064 0.00251879 6524 1519070400 2018.02.19 20:00 1.03872000 1.03867000 1.03816000 1.03952000 1.03922248 0.00180455 2801 1519084800 2018.02.20 00:00 1.03867000 1.03867000 1.03807000 1.04036000 1.03916987 0.00182650 10120 1519099200 2018.02.20 04:00 1.03867000 1.04266000 1.03852000 1.04279000 1.03950226 0.00182632 11871 1519113600 2018.02.20 08:00 1.04265000 1.04102000 1.04082000 1.04374000 1.03964681 0.00170493 17461 1519128000 2018.02.20 12:00 1.04102000 1.04014000 1.03952000 1.04209000 1.03969378 0.00164090 14530 1519142400 2018.02.20 16:00 1.04013000 1.04127000 1.04002000 1.04225000 1.03984389 0.00151530 25823 1519156800 2018.02.20 20:00 1.04122000 1.03997000 1.03927000 1.04132000 1.03985590 0.00151135 6745 1519171200 2018.02.21 00:00 1.03867000 1.03840000 1.03807000 1.04154000 1.03971725 0.00146224 8833 1519185600 2018.02.21 04:00 1.03840000 1.03699000 1.03607000 1.03874000 1.03945751 0.00158396 12126 1519200000 2018.02.21 08:00 1.03699000 1.03717000 1.03582000 1.03786000 1.03923965 0.00168071 14910 1519214400 2018.02.21 12:00 1.03717000 1.03582000 1.03572000 1.03800000 1.03891397 0.00181284 13218 1519228800 2018.02.21 16:00 1.03582000 1.03453000 1.03407000 1.03742000 1.03849645 0.00185311 27441 1519243200 2018.02.21 20:00 1.03454000 1.03282000 1.03267000 1.03755000 1.03795583 0.00230239 22406 1519257600 2018.02.22 00:00 1.03277000 1.03242000 1.03177000 1.03380000 1.03742861 0.00271199 8758 1519272000 2018.02.22 04:00 1.03242000 1.03412000 1.03212000 1.03451000 1.03711351 0.00289245 8248 1519286400 2018.02.22 08:00 1.03413000 1.03428000 1.03217000 1.03473000 1.03684365 0.00297496 13758 1519300800 2018.02.22 12:00 1.03432000 1.03411000 1.03292000 1.03469000 1.03658330 0.00307800 15796 1519315200 2018.02.22 16:00 1.03413000 1.03519000 1.03375000 1.03635000 1.03645061 0.00302038 26837 1519329600 2018.02.22 20:00 1.03517000 1.03472000 1.03412000 1.03532000 1.03628579 0.00305345 9720 1519344000 2018.02.23 00:00 1.03477000 1.03313000 1.03187000 1.03487000 1.03598523 0.00315273 8202 1519358400 2018.02.23 04:00 1.03315000 1.03490000 1.03292000 1.03507000 1.03588188 0.00312720 10242 1519372800 2018.02.23 08:00 1.03489000 1.03442000 1.03382000 1.03580000 1.03574265 0.00310843 15107 1519387200 2018.02.23 12:00 1.03442000 1.03330000 1.03281000 1.03476000 1.03551002 0.00277709 13643 1519401600 2018.02.23 16:00 1.03332000 1.03372000 1.03162000 1.03394000 1.03533954 0.00253067 20432 1519416000 2018.02.23 20:00 1.03372000 1.03407000 1.03302000 1.03422000 1.03521863 0.00230865 5847 1519603200 2018.02.26 00:00 1.03402000 1.03482000 1.03371000 1.03572000 1.03518067 0.00186749 10299 1519617600 2018.02.26 04:00 1.03482000 1.03728000 1.03482000 1.03762000 1.03538060 0.00165801 9463 1519632000 2018.02.26 08:00 1.03730000 1.03546000 1.03527000 1.03884000 1.03538817 0.00151802 14987 1519646400 2018.02.26 12:00 1.03546000 1.03297000 1.03212000 1.03570000 1.03515786 0.00144746 10902 1519660800 2018.02.26 16:00 1.03297000 1.03296000 1.03162000 1.03410000 1.03494854 0.00134120 19867 1519675200 2018.02.26 20:00 1.03298000 1.03357000 1.03292000 1.03392000 1.03481725 0.00128867 5030 1519689600 2018.02.27 00:00 1.03327000 1.03367000 1.03174000 1.03438000 1.03470799 0.00125570 8277 1519704000 2018.02.27 04:00 1.03369000 1.03392000 1.03262000 1.03418000 1.03463294 0.00116263 9437 1519718400 2018.02.27 08:00 1.03388000 1.03392000 1.03357000 1.03540000 1.03456505 0.00104004 14636 1519732800 2018.02.27 12:00 1.03390000 1.03402000 1.03296000 1.03485000 1.03451314 0.00102648 13066 1519747200 2018.02.27 16:00 1.03397000 1.03257000 1.03163000 1.03496000 1.03432808 0.00106508 37078 1519761600 2018.02.27 20:00 1.03259000 1.03137000 1.03067000 1.03294000 1.03404635 0.00120974 8613 1519776000 2018.02.28 00:00 1.03132000 1.03152000 1.03097000 1.03284000 1.03380575 0.00128997 10106 1519790400 2018.02.28 04:00 1.03150000 1.03311000 1.03149000 1.03324000 1.03373949 0.00128119 9688 1519804800 2018.02.28 08:00 1.03310000 1.03317000 1.03254000 1.03420000 1.03368525 0.00128131 15508 1519819200 2018.02.28 12:00 1.03317000 1.03277000 1.03208000 1.03405000 1.03359808 0.00126803 14845 1519833600 2018.02.28 16:00 1.03282000 1.03086000 1.03049000 1.03349000 1.03333731 0.00139322 24900 1519848000 2018.02.28 20:00 1.03085000 1.02807000 1.02787000 1.03092000 1.03283566 0.00185286 9379 1519862400 2018.03.01 00:00 1.02797000 1.02539000 1.02478000 1.02916000 1.03212655 0.00256553 10671 1519876800 2018.03.01 04:00 1.02541000 1.02428000 1.02367000 1.02553000 1.03137926 0.00320418 9464 1519891200 2018.03.01 08:00 1.02426000 1.02407000 1.02357000 1.02584000 1.03068314 0.00365286 14641 1519905600 2018.03.01 12:00 1.02407000 1.02711000 1.02362000 1.02711000 1.03034284 0.00350713 13016 1519920000 2018.03.01 16:00 1.02712000 1.02569000 1.02547000 1.02882000 1.02989972 0.00355398 38025 1519934400 2018.03.01 20:00 1.02567000 1.02597000 1.02442000 1.02795000 1.02952546 0.00366694 26444 1519948800 2018.03.02 00:00 1.02562000 1.02590000 1.02556000 1.02707000 1.02918018 0.00374080 10048 1519963200 2018.03.02 04:00 1.02590000 1.02530000 1.02455000 1.02604000 1.02881063 0.00377556 11237 1519977600 2018.03.02 08:00 1.02529000 1.02380000 1.02372000 1.02603000 1.02833343 0.00385643 14745 1519992000 2018.03.02 12:00 1.02380000 1.02515000 1.02292000 1.02545000 1.02803025 0.00375948 17269 1520006400 2018.03.02 16:00 1.02515000 1.02305000 1.02277000 1.02516000 1.02755594 0.00373978 31391 1520020800 2018.03.02 20:00 1.02305000 1.02427000 1.02189000 1.02427000 1.02724299 0.00355058 9251 1520208000 2018.03.05 00:00 1.02342000 1.02267000 1.02242000 1.02411000 1.02680747 0.00351635 10415 1520222400 2018.03.05 04:00 1.02265000 1.02277000 1.02127000 1.02317000 1.02642295 0.00349850 8942 1520236800 2018.03.05 08:00 1.02277000 1.02242000 1.02087000 1.02312000 1.02604171 0.00343313 17366 1520251200 2018.03.05 12:00 1.02244000 1.02117000 1.02111000 1.02261000 1.02557774 0.00321989 9750 1520265600 2018.03.05 16:00 1.02117000 1.02242000 1.02020000 1.02370000 1.02527700 0.00279664 22652 1520280000 2018.03.05 20:00 1.02247000 1.02357000 1.02233000 1.02391000 1.02511443 0.00223547 7027 1520294400 2018.03.06 00:00 1.02332000 1.02526000 1.02270000 1.02602000 1.02512830 0.00183503 10810 1520308800 2018.03.06 04:00 1.02525000 1.02414000 1.02386000 1.02662000 1.02503417 0.00167970 9701 1520323200 2018.03.06 08:00 1.02412000 1.02378000 1.02318000 1.02531000 1.02491473 0.00164141 13114 1520337600 2018.03.06 12:00 1.02378000 1.02932000 1.02377000 1.03117000 1.02533428 0.00206385 17790 1520352000 2018.03.06 16:00 1.02931000 1.02922000 1.02777000 1.03033000 1.02570435 0.00236192 28249 1520366400 2018.03.06 20:00 1.02922000 1.03012000 1.02872000 1.03017000 1.02612488 0.00271894 7351 1520380800 2018.03.07 00:00 1.02987000 1.02779000 1.02444000 1.03007000 1.02628347 0.00281674 15650 1520395200 2018.03.07 04:00 1.02778000 1.02688000 1.02647000 1.02798000 1.02634028 0.00284634 10861 1520409600 2018.03.07 08:00 1.02690000 1.02587000 1.02532000 1.02812000 1.02629549 0.00282495 14464 1520424000 2018.03.07 12:00 1.02587000 1.02656000 1.02557000 1.02753000 1.02632068 0.00282836 13473 1520438400 2018.03.07 16:00 1.02656000 1.02652000 1.02517000 1.02865000 1.02633967 0.00278008 25919 1520452800 2018.03.07 20:00 1.02650000 1.02817000 1.02607000 1.02872000 1.02651398 0.00286687 8701 1520467200 2018.03.08 00:00 1.02787000 1.02895000 1.02699000 1.02977000 1.02674598 0.00289769 8030 1520481600 2018.03.08 04:00 1.02896000 1.02846000 1.02830000 1.02962000 1.02690922 0.00292771 7869 1520496000 2018.03.08 08:00 1.02842000 1.02649000 1.02603000 1.02900000 1.02686930 0.00275867 12941 1520510400 2018.03.08 12:00 1.02648000 1.02632000 1.02592000 1.02738000 1.02681698 0.00259130 15286 1520524800 2018.03.08 16:00 1.02628000 1.02557000 1.02457000 1.02809000 1.02669822 0.00239251 22950 1520539200 2018.03.08 20:00 1.02556000 1.02552000 1.02472000 1.02678000 1.02658601 0.00206010 9347 1520553600 2018.03.09 00:00 1.02515000 1.02667000 1.02507000 1.02688000 1.02659401 0.00183681 8645 1520568000 2018.03.09 04:00 1.02667000 1.02713000 1.02537000 1.02727000 1.02664506 0.00170253 7962 1520582400 2018.03.09 08:00 1.02712000 1.02787000 1.02609000 1.02901000 1.02676172 0.00167115 11502 1520596800 2018.03.09 12:00 1.02785000 1.02871000 1.02523000 1.02935000 1.02694727 0.00157322 13946 1520611200 2018.03.09 16:00 1.02869000 1.03219000 1.02847000 1.03284000 1.02744658 0.00168193 24037 1520625600 2018.03.09 20:00 1.03220000 1.03305000 1.03204000 1.03315000 1.02798024 0.00200524 5837 1520812800 2018.03.12 00:00 1.03297000 1.03338000 1.03202000 1.03523000 1.02849450 0.00235201 6167 1520827200 2018.03.12 04:00 1.03337000 1.03394000 1.03307000 1.03449000 1.02901312 0.00271130 7938 1520841600 2018.03.12 08:00 1.03394000 1.03378000 1.03371000 1.03528000 1.02946711 0.00299873 9677 1520856000 2018.03.12 12:00 1.03377000 1.03354000 1.03318000 1.03386000 1.02985500 0.00317030 1011