Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62025000 1.62055000 0.00001000 5.00000000 30.00000000 0.00001000 0.72218330 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479225600 2016.11.15 16:00 1.51850000 1.51858000 1.51666000 1.51989000 1.51858000 0.00000000 42161 1479240000 2016.11.15 20:00 1.51857000 1.51543000 1.51423000 1.51932000 1.51828000 0.00000000 14517 1479254400 2016.11.16 00:00 1.51543000 1.51738000 1.51438000 1.51882000 1.51819429 0.00000000 9921 1479268800 2016.11.16 04:00 1.51738000 1.52018000 1.51737000 1.52157000 1.51838340 0.00000000 11431 1479283200 2016.11.16 08:00 1.52018000 1.51788000 1.51443000 1.52337000 1.51833546 0.00000000 32057 1479297600 2016.11.16 12:00 1.51787000 1.51746000 1.51627000 1.51900000 1.51825208 0.00000000 37224 1479312000 2016.11.16 16:00 1.51744000 1.51248000 1.51167000 1.51764000 1.51770236 0.00000000 40627 1479326400 2016.11.16 20:00 1.51248000 1.51138000 1.50967000 1.51360000 1.51710023 0.00000000 13172 1479340800 2016.11.17 00:00 1.51153000 1.51417000 1.51153000 1.51578000 1.51682116 0.00000000 13525 1479355200 2016.11.17 04:00 1.51417000 1.51655000 1.51336000 1.51667000 1.51679534 0.00000000 10558 1479369600 2016.11.17 08:00 1.51654000 1.51839000 1.51497000 1.51962000 1.51694721 0.00000000 28237 1479384000 2016.11.17 12:00 1.51839000 1.51531000 1.51444000 1.52036000 1.51679128 0.00000000 33974 1479398400 2016.11.17 16:00 1.51532000 1.50954000 1.50860000 1.51747000 1.51610069 0.00000000 42571 1479412800 2016.11.17 20:00 1.50952000 1.50953000 1.50753000 1.51126000 1.51547491 0.00000000 14034 1479427200 2016.11.18 00:00 1.50918000 1.51072000 1.50783000 1.51188000 1.51502206 0.00000000 15700 1479441600 2016.11.18 04:00 1.51075000 1.51171000 1.51024000 1.51360000 1.51470662 0.00000000 15870 1479456000 2016.11.18 08:00 1.51163000 1.51059000 1.50932000 1.51353000 1.51431456 0.00000000 37581 1479470400 2016.11.18 12:00 1.51062000 1.50999000 1.50907000 1.51354000 1.51390270 0.00000000 34604 1479484800 2016.11.18 16:00 1.51000000 1.50962000 1.50717000 1.51145000 1.51349482 0.00000000 45816 1479499200 2016.11.18 20:00 1.50962000 1.50948000 1.50933000 1.51215000 1.51311246 0.00366652 11883 1479686400 2016.11.21 00:00 1.50988000 1.51194000 1.50918000 1.51243000 1.51300080 0.00348043 20928 1479700800 2016.11.21 04:00 1.51197000 1.51343000 1.51138000 1.51394000 1.51304167 0.00343478 15484 1479715200 2016.11.21 08:00 1.51343000 1.51494000 1.51320000 1.51726000 1.51322247 0.00331496 27754 1479729600 2016.11.21 12:00 1.51494000 1.51275000 1.51164000 1.51576000 1.51317747 0.00292440 30731 1479744000 2016.11.21 16:00 1.51274000 1.51166000 1.50990000 1.51357000 1.51303295 0.00272219 39218 1479758400 2016.11.21 20:00 1.51165000 1.51146000 1.51106000 1.51389000 1.51288314 0.00252023 15050 1479772800 2016.11.22 00:00 1.51146000 1.51189000 1.51092000 1.51408000 1.51278856 0.00250647 14698 1479787200 2016.11.22 04:00 1.51189000 1.51228000 1.51106000 1.51317000 1.51274013 0.00248010 13563 1479801600 2016.11.22 08:00 1.51228000 1.51475000 1.51138000 1.51517000 1.51293154 0.00253883 31662 1479816000 2016.11.22 12:00 1.51474000 1.51244000 1.51166000 1.51562000 1.51288473 0.00239361 29007 1479830400 2016.11.22 16:00 1.51244000 1.51274000 1.50992000 1.51492000 1.51287094 0.00204606 39009 1479844800 2016.11.22 20:00 1.51273000 1.51197000 1.51108000 1.51333000 1.51278514 0.00193159 9344 1479859200 2016.11.23 00:00 1.51207000 1.51376000 1.51169000 1.51404000 1.51287798 0.00185155 6744 1479873600 2016.11.23 04:00 1.51378000 1.51568000 1.51373000 1.51635000 1.51314484 0.00192321 5459 1479888000 2016.11.23 08:00 1.51568000 1.51296000 1.51159000 1.51694000 1.51312724 0.00183769 15490 1479902400 2016.11.23 12:00 1.51296000 1.51077000 1.51035000 1.51747000 1.51290274 0.00179256 30520 1479916800 2016.11.23 16:00 1.51077000 1.51177000 1.50986000 1.51355000 1.51279486 0.00170135 40782 1479931200 2016.11.23 20:00 1.51177000 1.51068000 1.50945000 1.51251000 1.51259344 0.00160799 6544 1479945600 2016.11.24 00:00 1.51068000 1.51160000 1.50922000 1.51310000 1.51249883 0.00147453 12981 1479960000 2016.11.24 04:00 1.51162000 1.51107000 1.51074000 1.51236000 1.51236275 0.00135898 10144 1479974400 2016.11.24 08:00 1.51105000 1.51038000 1.50888000 1.51479000 1.51217392 0.00145007 22232 1479988800 2016.11.24 12:00 1.51037000 1.51252000 1.50954000 1.51383000 1.51220688 0.00141977 20546 1480003200 2016.11.24 16:00 1.51252000 1.51151000 1.51123000 1.51388000 1.51214051 0.00129393 13916 1480017600 2016.11.24 20:00 1.51150000 1.50979000 1.50953000 1.51200000 1.51191665 0.00139884 5704 1480032000 2016.11.25 00:00 1.50967000 1.51184000 1.50947000 1.51248000 1.51190935 0.00139871 12585 1480046400 2016.11.25 04:00 1.51183000 1.51142000 1.51051000 1.51308000 1.51186275 0.00140619 16651 1480060800 2016.11.25 08:00 1.51137000 1.51356000 1.51027000 1.51488000 1.51202439 0.00143063 29929 1480075200 2016.11.25 12:00 1.51359000 1.51470000 1.51124000 1.51481000 1.51227921 0.00152582 28064 1480089600 2016.11.25 16:00 1.51471000 1.51325000 1.51297000 1.51717000 1.51237167 0.00144548 23195 1480104000 2016.11.25 20:00 1.51330000 1.51152000 1.51106000 1.51477000 1.51229055 0.00144916 4180 1480291200 2016.11.28 00:00 1.51453000 1.51293000 1.51183000 1.51453000 1.51235145 0.00145845 16182 1480305600 2016.11.28 04:00 1.51290000 1.51619000 1.51281000 1.51839000 1.51271703 0.00171998 17250 1480320000 2016.11.28 08:00 1.51621000 1.51739000 1.51508000 1.51952000 1.51316207 0.00207820 23933 1480334400 2016.11.28 12:00 1.51737000 1.50941000 1.50917000 1.51742000 1.51280473 0.00204719 29325 1480348800 2016.11.28 16:00 1.50942000 1.50937000 1.50767000 1.51211000 1.51247762 0.00210114 29786 1480363200 2016.11.28 20:00 1.50937000 1.51063000 1.50857000 1.51131000 1.51230165 0.00208074 6962 1480377600 2016.11.29 00:00 1.51050000 1.51089000 1.50875000 1.51168000 1.51216721 0.00208823 11551 1480392000 2016.11.29 04:00 1.51089000 1.51091000 1.50971000 1.51180000 1.51204748 0.00207701 9354 1480406400 2016.11.29 08:00 1.51090000 1.51287000 1.51068000 1.51406000 1.51212581 0.00208195 16403 1480420800 2016.11.29 12:00 1.51287000 1.51257000 1.51002000 1.51463000 1.51216812 0.00207018 28339 1480435200 2016.11.29 16:00 1.51257000 1.51453000 1.51212000 1.51701000 1.51239306 0.00208697 37531 1480449600 2016.11.29 20:00 1.51458000 1.51743000 1.51458000 1.51763000 1.51287277 0.00237080 9758 1480464000 2016.11.30 00:00 1.51738000 1.51602000 1.51493000 1.51783000 1.51317250 0.00247386 6027 1480478400 2016.11.30 04:00 1.51602000 1.51481000 1.51455000 1.51673000 1.51332845 0.00239274 7743 1480492800 2016.11.30 08:00 1.51482000 1.51662000 1.51334000 1.51924000 1.51364193 0.00249805 25343 1480507200 2016.11.30 12:00 1.51667000 1.51770000 1.51380000 1.52051000 1.51402842 0.00263597 30130 1480521600 2016.11.30 16:00 1.51774000 1.51872000 1.51345000 1.51989000 1.51447523 0.00288648 44226 1480536000 2016.11.30 20:00 1.51872000 1.51601000 1.51601000 1.51941000 1.51462140 0.00293440 12279 1480550400 2016.12.01 00:00 1.51601000 1.51853000 1.51601000 1.51964000 1.51499365 0.00311347 13218 1480564800 2016.12.01 04:00 1.51851000 1.51666000 1.51506000 1.51879000 1.51515235 0.00306726 9757 1480579200 2016.12.01 08:00 1.51663000 1.51854000 1.51589000 1.52007000 1.51547498 0.00317378 22535 1480593600 2016.12.01 12:00 1.51862000 1.51625000 1.51567000 1.51940000 1.51554879 0.00319115 30681 1480608000 2016.12.01 16:00 1.51626000 1.51732000 1.51363000 1.51809000 1.51571748 0.00323349 37192 1480622400 2016.12.01 20:00 1.51723000 1.52013000 1.51714000 1.52088000 1.51613772 0.00315370 13155 1480636800 2016.12.02 00:00 1.52018000 1.52168000 1.51842000 1.52224000 1.51666556 0.00311092 10893 1480651200 2016.12.02 04:00 1.52168000 1.52093000 1.51943000 1.52223000 1.51707169 0.00301676 10340 1480665600 2016.12.02 08:00 1.52093000 1.51452000 1.51452000 1.52154000 1.51682868 0.00271363 20438 1480680000 2016.12.02 12:00 1.51452000 1.51380000 1.51226000 1.51681000 1.51654023 0.00247531 25565 1480694400 2016.12.02 16:00 1.51380000 1.51652000 1.51227000 1.51681000 1.51653830 0.00233566 36524 1480708800 2016.12.02 20:00 1.51652000 1.51443000 1.51412000 1.51709000 1.51633751 0.00226693 7586 1480896000 2016.12.05 00:00 1.51459000 1.50553000 1.49583000 1.51459000 1.51530823 0.00352576 31972 1480910400 2016.12.05 04:00 1.50548000 1.50586000 1.50188000 1.50671000 1.51440839 0.00433315 10673 1480924800 2016.12.05 08:00 1.50585000 1.51510000 1.50466000 1.51693000 1.51447426 0.00429734 33312 1480939200 2016.12.05 12:00 1.51509000 1.52222000 1.51457000 1.52556000 1.51521195 0.00438553 32142 1480953600 2016.12.05 16:00 1.52219000 1.52809000 1.52218000 1.52907000 1.51643843 0.00497225 34999 1480968000 2016.12.05 20:00 1.52803000 1.52559000 1.52555000 1.53032000 1.51731001 0.00529638 14415 1480982400 2016.12.06 00:00 1.52551000 1.52708000 1.52438000 1.52729000 1.51824049 0.00572637 9800 1480996800 2016.12.06 04:00 1.52710000 1.52695000 1.52610000 1.52823000 1.51906996 0.00607841 4049 1481011200 2016.12.06 08:00 1.52697000 1.52821000 1.52443000 1.53045000 1.51994044 0.00651065 16908 1481025600 2016.12.06 12:00 1.52821000 1.52234000 1.52178000 1.52973000 1.52016897 0.00652653 15556 1481040000 2016.12.06 16:00 1.52234000 1.52097000 1.51956000 1.52431000 1.52024526 0.00653087 26367 1481054400 2016.12.06 20:00 1.52092000 1.52248000 1.52024000 1.52293000 1.52045809 0.00651704 5152 1481068800 2016.12.07 00:00 1.52248000 1.52358000 1.52197000 1.52460000 1.52075542 0.00655333 4218 1481083200 2016.12.07 04:00 1.52361000 1.52457000 1.52349000 1.52565000 1.52111871 0.00665722 3987 1481097600 2016.12.07 08:00 1.52457000 1.52122000 1.52113000 1.52682000 1.52112836 0.00665771 13616 1481112000 2016.12.07 12:00 1.52108000 1.52278000 1.51927000 1.52296000 1.52128566 0.00669405 20692 1481126400 2016.12.07 16:00 1.52278000 1.52448000 1.52233000 1.52729000 1.52158988 0.00659906 24332 1481140800 2016.12.07 20:00 1.52448000 1.52303000 1.52273000 1.52708000 1.52172703 0.00638621 7491 1481155200 2016.12.08 00:00 1.52313000 1.52448000 1.52268000 1.52524000 1.52198922 0.00632623 5976 1481169600 2016.12.08 04:00 1.52449000 1.52612000 1.52415000 1.52665000 1.52238263 0.00617550 8787 1481184000 2016.12.08 08:00 1.52612000 1.52924000 1.52498000 1.52994000 1.52303571 0.00506171 16093 1481198400 2016.12.08 12:00 1.52924000 1.51758000 1.51543000 1.53894000 1.52251612 0.00366453 43064 1481212800 2016.12.08 16:00 1.51755000 1.51070000 1.50954000 1.51866000 1.52139078 0.00461878 52761 1481227200 2016.12.08 20:00 1.51069000 1.50895000 1.50889000 1.51135000 1.52020594 0.00583693 13254 1481241600 2016.12.09 00:00 1.50899000 1.50947000 1.50867000 1.51221000 1.51918347 0.00643589 9472 1481256000 2016.12.09 04:00 1.50944000 1.51194000 1.50853000 1.51203000 1.51849362 0.00673793 6782 1481270400 2016.12.09 08:00 1.51204000 1.51200000 1.50972000 1.51313000 1.51787518 0.00683763 17682 1481284800 2016.12.09 12:00 1.51200000 1.51103000 1.50577000 1.51248000 1.51722325 0.00691802 31974 1481299200 2016.12.09 16:00 1.51096000 1.50939000 1.50748000 1.51144000 1.51647723 0.00691569 25264 1481313600 2016.12.09 20:00 1.50934000 1.50978000 1.50866000 1.51039000 1.51583940 0.00713736 4721 1481500800 2016.12.12 00:00 1.50589000 1.51135000 1.50589000 1.51178000 1.51541184 0.00723980 9216 1481515200 2016.12.12 04:00 1.51135000 1.51123000 1.51006000 1.51299000 1.51501357 0.00723402 10163 1481529600 2016.12.12 08:00 1.51119000 1.51471000 1.51072000 1.51505000 1.51498466 0.00698319 15928 1481544000 2016.12.12 12:00 1.51470000 1.51411000 1.51347000 1.51647000 1.51490135 0.00666448 27154 1481558400 2016.12.12 16:00 1.51411000 1.51487000 1.51150000 1.51626000 1.51489837 0.00651343 24405 1481572800 2016.12.12 20:00 1.51487000 1.51353000 1.51348000 1.51588000 1.51476805 0.00628968 6043 1481587200 2016.12.13 00:00 1.51358000 1.51439000 1.51247000 1.51556000 1.51473204 0.00590436 8384 1481601600 2016.12.13 04:00 1.51442000 1.51548000 1.51378000 1.51562000 1.51480328 0.00561091 6851 1481616000 2016.12.13 08:00 1.51548000 1.51455000 1.51368000 1.51830000 1.51477916 0.00517363 16927 1481630400 2016.12.13 12:00 1.51452000 1.51392000 1.51272000 1.51551000 1.51469733 0.00448948 13060 1481644800 2016.12.13 16:00 1.51389000 1.51292000 1.51239000 1.51860000 1.51452806 0.00300929 23599 1481659200 2016.12.13 20:00 1.51292000 1.51258000 1.51227000 1.51433000 1.51434253 0.00282917 6608 1481673600 2016.12.14 00:00 1.51253000 1.51524000 1.51248000 1.51568000 1.51442801 0.00277327 5336 1481688000 2016.12.14 04:00 1.51524000 1.51773000 1.51507000 1.51788000 1.51474248 0.00277955 4846 1481702400 2016.12.14 08:00 1.51774000 1.51372000 1.51222000 1.51923000 1.51464510 0.00247020 12140 1481716800 2016.12.14 12:00 1.51372000 1.51507000 1.51292000 1.51655000 1.51468557 0.00241848 12577 1481731200 2016.12.14 16:00 1.51506000 1.51633000 1.51432000 1.51756000 1.51484218 0.00244730 18835 1481745600 2016.12.14 20:00 1.51632000 1.51353000 1.50634000 1.51668000 1.51471721 0.00225483 21502 1481760000 2016.12.15 00:00 1.51358000 1.51065000 1.50988000 1.51488000 1.51432986 0.00197987 13811 1481774400 2016.12.15 04:00 1.51068000 1.51103000 1.51003000 1.51215000 1.51401559 0.00179570 9719 1481788800 2016.12.15 08:00 1.51109000 1.50868000 1.50742000 1.51189000 1.51350743 0.00206007 22436 1481803200 2016.12.15 12:00 1.50866000 1.50220000 1.49832000 1.50890000 1.51243054 0.00331792 25388 1481817600 2016.12.15 16:00 1.50220000 1.50332000 1.49977000 1.50474000 1.51156287 0.00401327 34365 1481832000 2016.12.15 20:00 1.50327000 1.50048000 1.50048000 1.50537000 1.51050735 0.00489730 10415 1481846400 2016.12.16 00:00 1.50046000 1.50324000 1.49998000 1.50424000 1.50981523 0.00523719 7261 1481860800 2016.12.16 04:00 1.50328000 1.50413000 1.50324000 1.50606000 1.50927378 0.00546686 6360 1481875200 2016.12.16 08:00 1.50413000 1.50921000 1.50398000 1.50961000 1.50926770 0.00534746 12972 1481889600 2016.12.16 12:00 1.50927000 1.50782000 1.50537000 1.50970000 1.50912983 0.00520375 21790 1481904000 2016.12.16 16:00 1.50782000 1.50907000 1.50582000 1.51257000 1.50912413 0.00506169 36036 1481918400 2016.12.16 20:00 1.50902000 1.50988000 1.50812000 1.51050000 1.50919612 0.00493975 5324 1482105600 2016.12.19 00:00 1.50744000 1.51017000 1.50744000 1.51125000 1.50928887 0.00486514 8463 1482120000 2016.12.19 04:00 1.51017000 1.51373000 1.50998000 1.51380000 1.50971183 0.00488808 6808 1482134400 2016.12.19 08:00 1.51371000 1.51351000 1.51218000 1.51436000 1.51007356 0.00482121 13839 1482148800 2016.12.19 12:00 1.51352000 1.51101000 1.50883000 1.51381000 1.51016275 0.00452723 12390 1482163200 2016.12.19 16:00 1.51100000 1.51001000 1.50923000 1.51174000 1.51014820 0.00445367 19257 1482177600 2016.12.19 20:00 1.51002000 1.50708000 1.50603000 1.51151000 1.50985599 0.00428547 8475 1482192000 2016.12.20 00:00 1.50708000 1.50734000 1.50503000 1.50814000 1.50961637 0.00398748 5471 1482206400 2016.12.20 04:00 1.50733000 1.50271000 1.50193000 1.50842000 1.50895862 0.00393881 7522 1482220800 2016.12.20 08:00 1.50271000 1.50313000 1.49848000 1.50350000 1.50840352 0.00395395 15571 1482235200 2016.12.20 12:00 1.50313000 1.50043000 1.49833000 1.50377000 1.50764413 0.00408611 17310 1482249600 2016.12.20 16:00 1.50038000 1.50208000 1.49858000 1.50244000 1.50711422 0.00415788 22626 1482264000 2016.12.20 20:00 1.50213000 1.50143000 1.50029000 1.50266000 1.50657286 0.00416078 4183 1482278400 2016.12.21 00:00 1.50143000 1.50173000 1.50017000 1.50356000 1.50611164 0.00424474 5186 1482292800 2016.12.21 04:00 1.50176000 1.50329000 1.50176000 1.50474000 1.50584291 0.00413980 7365 1482307200 2016.12.21 08:00 1.50333000 1.50186000 1.50158000 1.50378000 1.50546358 0.00426852 9485 1482321600 2016.12.21 12:00 1.50186000 1.50569000 1.50078000 1.50573000 1.50548515 0.00425290 15361 1482336000 2016.12.21 16:00 1.50573000 1.50502000 1.50453000 1.50925000 1.50544085 0.00418124 23737 1482350400 2016.12.21 20:00 1.50506000 1.50618000 1.50433000 1.50704000 1.50551124 0.00413711 3441 1482364800 2016.12.22 00:00 1.50623000 1.50837000 1.50487000 1.50884000 1.50578351 0.00407093 6551 1482379200 2016.12.22 04:00 1.50836000 1.51028000 1.50718000 1.51051000 1.50621174 0.00406522 7323 1482393600 2016.12.22 08:00 1.51028000 1.51263000 1.50973000 1.51373000 1.50682301 0.00423978 16323 1482408000 2016.12.22 12:00 1.51263000 1.51363000 1.51108000 1.51578000 1.50747129 0.00434904 17168 1482422400 2016.12.22 16:00 1.51363000 1.51275000 1.51208000 1.51918000 1.50797403 0.00445891 27371 1482436800 2016.12.22 20:00 1.51274000 1.51388000 1.51260000 1.51468000 1.50853650 0.00481317 4344 1482451200 2016.12.23 00:00 1.51393000 1.51437000 1.51098000 1.51464000 1.50909207 0.00520725 4667 1482465600 2016.12.23 04:00 1.51435000 1.51085000 1.50678000 1.51462000 1.50925949 0.00527593 4721 1482480000 2016.12.23 08:00 1.51085000 1.51133000 1.50783000 1.51281000 1.50945668 0.00536314 13016 1482494400 2016.12.23 12:00 1.51133000 1.51008000 1.50913000 1.51321000 1.50951605 0.00517190 13959 1482508800 2016.12.23 16:00 1.51009000 1.51218000 1.50943000 1.51487000 1.50976976 0.00509383 7744 1482523200 2016.12.23 20:00 1.51228000 1.51118000 1.51033000 1.51338000 1.50990407 0.00469682 2076 1482710400 2016.12.26 00:00 1.50935000 1.51253000 1.50928000 1.51303000 1.51015415 0.00445840 24036 1482724800 2016.12.26 04:00 1.51253000 1.51273000 1.51050000 1.51393000 1.51039947 0.00409523 12564 1482739200 2016.12.26 08:00 1.51273000 1.51072000 1.50976000 1.51462000 1.51043000 0.00361175 7664 1482753600 2016.12.26 12:00 1.51020000 1.51177000 1.50960000 1.51348000 1.51055762 0.00325717 5561 1482768000 2016.12.26 16:00 1.51192000 1.51192000 1.51027000 1.51357000 1.51068737 0.00261655 2872 1482782400 2016.12.26 20:00 1.51147000 1.51190000 1.51147000 1.51367000 1.51080286 0.00235852 9640 1482796800 2016.12.27 00:00 1.51258000 1.51153000 1.51039000 1.51388000 1.51087211 0.00195438 5555 1482811200 2016.12.27 04:00 1.51158000 1.51280000 1.51098000 1.51341000 1.51105572 0.00160355 3256 1482825600 2016.12.27 08:00 1.51283000 1.51347000 1.51207000 1.51433000 1.51128565 0.00143618 9254 1482840000 2016.12.27 12:00 1.51351000 1.51172000 1.51157000 1.51423000 1.51132702 0.00139559 7914 1482854400 2016.12.27 16:00 1.51177000 1.51662000 1.51162000 1.51664000 1.51183111 0.00156139 10821 1482868800 2016.12.27 20:00 1.51662000 1.51454000 1.51453000 1.51733000 1.51208910 0.00154713 3033 1482883200 2016.12.28 00:00 1.51437000 1.51623000 1.51397000 1.51676000 1.51248347 0.00172275 5730 1482897600 2016.12.28 04:00 1.51623000 1.51795000 1.51603000 1.51850000 1.51300409 0.00206981 6702 1482912000 2016.12.28 08:00 1.51790000 1.51489000 1.51367000 1.51888000 1.51318370 0.00211124 8055 1482926400 2016.12.28 12:00 1.51486000 1.51037000 1.50957000 1.51516000 1.51291573 0.00211172 10149 1482940800 2016.12.28 16:00 1.51037000 1.50832000 1.50757000 1.51076000 1.51247804 0.00231697 17129 1482955200 2016.12.28 20:00 1.50832000 1.50978000 1.50782000 1.51082000 1.51222109 0.00236707 8822 1482969600 2016.12.29 00:00 1.50988000 1.51264000 1.50826000 1.51320000 1.51226098 0.00236150 10325 1482984000 2016.12.29 04:00 1.51268000 1.51687000 1.51188000 1.51711000 1.51269994 0.00248093 10308 1482998400 2016.12.29 08:00 1.51687000 1.51637000 1.51187000 1.51787000 1.51304947 0.00257482 14731 1483012800 2016.12.29 12:00 1.51637000 1.51717000 1.51417000 1.51782000 1.51344190 0.00271457 19507 1483027200 2016.12.29 16:00 1.51717000 1.51767000 1.51487000 1.52132000 1.51384457 0.00279736 15601 1483041600 2016.12.29 20:00 1.51762000 1.51751000 1.51717000 1.51977000 1.51419366 0.00287849 4950 1483056000 2016.12.30 00:00 1.51741000 1.52343000 1.51672000 1.53933000 1.51507331 0.00351725 25136 1483070400 2016.12.30 04:00 1.52338000 1.52373000 1.52128000 1.52386000 1.51589776 0.00401465 16527 1483084800 2016.12.30 08:00 1.52373000 1.52915000 1.52003000 1.52946000 1.51715988 0.00501241 26201 1483099200 2016.12.30 12:00 1.52912000 1.52457000 1.52217000 1.52932000 1.51786560 0.00530444 29783 1483113600 2016.12.30 16:00 1.52457000 1.52587000 1.52122000 1.52732000 1.51862793 0.00564480 26270 1483128000 2016.12.30 20:00 1.52588000 1.52328000 1.52153000 1.52598000 1.51907098 0.00560778 6094 1483315200 2017.01.02 00:00 1.52139000 1.52187000 1.52101000 1.52483000 1.51933756 0.00566760 587 1483329600 2017.01.02 04:00 1.52186000 1.52182000 1.52152000 1.52327000 1.51957398 0.00563409 3491 1483344000 2017.01.02 08:00 1.52252000 1.52042000 1.51777000 1.52382000 1.51965455 0.00560086 15402 1483358400 2017.01.02 12:00 1.52037000 1.51815000 1.51693000 1.52047000 1.51951126 0.00557519 16704 1483372800 2017.01.02 16:00 1.51814000 1.51722000 1.51617000 1.51915000 1.51929305 0.00547898 13717 1483387200 2017.01.02 20:00 1.51727000 1.51563000 1.51442000 1.51781000 1.51894418 0.00516504 10927 1483401600 2017.01.03 00:00 1.51573000 1.51674000 1.51522000 1.51912000 1.51873426 0.00464241 13791 1483416000 2017.01.03 04:00 1.51678000 1.51667000 1.51483000 1.51782000 1.51853767 0.00426956 6421 1483430400 2017.01.03 08:00 1.51665000 1.50868000 1.50848000 1.51758000 1.51759884 0.00492968 22998 1483444800 2017.01.03 12:00 1.50868000 1.50795000 1.50498000 1.51028000 1.51667990 0.00571911 22666 1483459200 2017.01.03 16:00 1.50793000 1.50948000 1.50373000 1.51199000 1.51599420 0.00622433 29669 1483473600 2017.01.03 20:00 1.50944000 1.50863000 1.50755000 1.51018000 1.51529285 0.00672936 6112 1483488000 2017.01.04 00:00 1.50873000 1.50681000 1.50643000 1.50993000 1.51448496 0.00730981 12324 1483502400 2017.01.04 04:00 1.50679000 1.50746000 1.50633000 1.50853000 1.51381591 0.00773060 7178 1483516800 2017.01.04 08:00 1.50743000 1.50858000 1.50645000 1.50949000 1.51331725 0.00771829 16145 1483531200 2017.01.04 12:00 1.50858000 1.50408000 1.50313000 1.50923000 1.51243752 0.00795617 17132 1483545600 2017.01.04 16:00 1.50411000 1.50871000 1.50355000 1.50998000 1.51208251 0.00719121 25919 1483560000 2017.01.04 20:00 1.50874000 1.50876000 1.50788000 1.51128000 1.51176608 0.00675879 9446 1483574400 2017.01.05 00:00 1.50850000 1.51395000 1.50761000 1.51413000 1.51197408 0.00594995 17692 1483588800 2017.01.05 04:00 1.51393000 1.51133000 1.51083000 1.51491000 1.51191274 0.00539609 16871 1483603200 2017.01.05 08:00 1.51135000 1.50628000 1.50583000 1.51348000 1.51137628 0.00509766 26603 1483617600 2017.01.05 12:00 1.50623000 1.50971000 1.50438000 1.51016000 1.51121759 0.00454536 28941 1483632000 2017.01.05 16:00 1.50965000 1.51371000 1.50878000 1.51591000 1.51145496 0.00411475 30816 1483646400 2017.01.05 20:00 1.51373000 1.51463000 1.51319000 1.51508000 1.51175735 0.00396378 4773 1483660800 2017.01.06 00:00 1.51309000 1.51501000 1.51240000 1.51567000 1.51206712 0.00394167 11709 1483675200 2017.01.06 04:00 1.51504000 1.51492000 1.51403000 1.51605000 1.51233883 0.00402214 11908 1483689600 2017.01.06 08:00 1.51489000 1.51968000 1.51473000 1.52027000 1.51303799 0.00454006 16604 1483704000 2017.01.06 12:00 1.51968000 1.51553000 1.50920000 1.52046000 1.51327532 0.00462944 26254 1483718400 2017.01.06 16:00 1.51557000 1.51703000 1.51488000 1.51930000 1.51363291 0.00477031 31273 1483732800 2017.01.06 20:00 1.51708000 1.51548000 1.51433000 1.51724000 1.51380882 0.00470075 5765 1483920000 2017.01.09 00:00 1.51438000 1.51743000 1.51408000 1.51779000 1.51415370 0.00482296 7177 1483934400 2017.01.09 04:00 1.51747000 1.51870000 1.51620000 1.51931000 1.51458668 0.00494813 8877 1483948800 2017.01.09 08:00 1.51874000 1.51662000 1.51657000 1.52056000 1.51478033 0.00472921 16326 1483963200 2017.01.09 12:00 1.51662000 1.51496000 1.51225000 1.51712000 1.51479744 0.00444299 26837 1483977600 2017.01.09 16:00 1.51496000 1.51627000 1.51287000 1.51853000 1.51493768 0.00427320 24369 1483992000 2017.01.09 20:00 1.51627000 1.51818000 1.51489000 1.51848000 1.51524648 0.00365419 6059 1484006400 2017.01.10 00:00 1.51828000 1.51979000 1.51677000 1.52126000 1.51567919 0.00356895 9584 1484020800 2017.01.10 04:00 1.51979000 1.52056000 1.51923000 1.52170000 1.51614403 0.00345371 17391 1484035200 2017.01.10 08:00 1.52053000 1.52122000 1.51917000 1.52362000 1.51662746 0.00367311 18971 1484049600 2017.01.10 12:00 1.52124000 1.51917000 1.51787000 1.52139000 1.51686960 0.00355755 17030 1484064000 2017.01.10 16:00 1.51917000 1.51632000 1.51555000 1.52053000 1.51681726 0.00265595 26716 1484078400 2017.01.10 20:00 1.51632000 1.51533000 1.51456000 1.51673000 1.51667562 0.00217220 6892 1484092800 2017.01.11 00:00 1.51538000 1.51682000 1.51371000 1.51815000 1.51668937 0.00206543 7449 1484107200 2017.01.11 04:00 1.51683000 1.51434000 1.51298000 1.51741000 1.51646562 0.00214341 7666 1484121600 2017.01.11 08:00 1.51434000 1.51470000 1.51412000 1.51670000 1.51629746 0.00221436 13946 1484136000 2017.01.11 12:00 1.51474000 1.51107000 1.51007000 1.51480000 1.51579961 0.00266128 24968 1484150400 2017.01.11 16:00 1.51108000 1.51096000 1.50497000 1.51338000 1.51533869 0.00289497 42662 1484164800 2017.01.11 20:00 1.51096000 1.50978000 1.50918000 1.51460000 1.51480930 0.00333988 18267 1484179200 2017.01.12 00:00 1.50978000 1.51163000 1.50823000 1.51250000 1.51450651 0.00349372 11305 1484193600 2017.01.12 04:00 1.51163000 1.51526000 1.51148000 1.51526000 1.51457827 0.00346183 17502 1484208000 2017.01.12 08:00 1.51523000 1.51622000 1.51458000 1.51936000 1.51473462 0.00336528 29938 1484222400 2017.01.12 12:00 1.51624000 1.51755000 1.51442000 1.51982000 1.51500275 0.00322733 39063 1484236800 2017.01.12 16:00 1.51755000 1.51499000 1.51457000 1.51905000 1.51500154 0.00320730 34617 1484251200 2017.01.12 20:00 1.51498000 1.51423000 1.51332000 1.51593000 1.51492806 0.00322914 8379 1484265600 2017.01.13 00:00 1.51423000 1.51474000 1.51272000 1.51648000 1.51491015 0.00321947 10944 1484280000 2017.01.13 04:00 1.51474000 1.51587000 1.51428000 1.51599000 1.51500156 0.00312601 9945 1484294400 2017.01.13 08:00 1.51588000 1.51909000 1.51553000 1.51989000 1.51539094 0.00303818 20351 1484308800 2017.01.13 12:00 1.51907000 1.51972000 1.51720000 1.52104000 1.51580323 0.00299208 36103 1484323200 2017.01.13 16:00 1.51977000 1.52112000 1.51778000 1.52184000 1.51630959 0.00308505 43014 1484337600 2017.01.13 20:00 1.52112000 1.51773000 1.51773000 1.52163000 1.51644487 0.00307910 10665 1484524800 2017.01.16 00:00 1.51494000 1.51861000 1.51489000 1.51991000 1.51665107 0.00318616 9240 1484539200 2017.01.16 04:00 1.51861000 1.51713000 1.51617000 1.51875000 1.51669668 0.00318995 15638 1484553600 2017.01.16 08:00 1.51713000 1.51452000 1.51337000 1.51756000 1.51648938 0.00315332 28793 1484568000 2017.01.16 12:00 1.51450000 1.51417000 1.51357000 1.51559000 1.51626849 0.00309403 23857 1484582400 2017.01.16 16:00 1.51418000 1.51532000 1.51390000 1.51644000 1.51617815 0.00305969 15863 1484596800 2017.01.16 20:00 1.51531000 1.51457000 1.51436000 1.51608000 1.51602500 0.00283747 8636 1484611200 2017.01.17 00:00 1.51459000 1.51503000 1.51435000 1.51667000 1.51593023 0.00260700 9348 1484625600 2017.01.17 04:00 1.51498000 1.51547000 1.51448000 1.51844000 1.51588640 0.00222190 18957 1484640000 2017.01.17 08:00 1.51543000 1.51456000 1.51369000 1.51688000 1.51576008 0.00205868 34573 1484654400 2017.01.17 12:00 1.51487000 1.51622000 1.51312000 1.52032000 1.51580388 0.00204624 56521 1484668800 2017.01.17 16:00 1.51623000 1.51658000 1.51517000 1.51832000 1.51587780 0.00203264 41654 1484683200 2017.01.17 20:00 1.51659000 1.51628000 1.51501000 1.51703000 1.51591610 0.00199229 10756 1484697600 2017.01.18 00:00 1.51628000 1.51756000 1.51401000 1.51910000 1.51607266 0.00198149 11737 1484712000 2017.01.18 04:00 1.51753000 1.51721000 1.51633000 1.51854000 1.51618098 0.00192980 15289 1484726400 2017.01.18 08:00 1.51719000 1.51922000 1.51587000 1.51969000 1.51647041 0.00195144 24658 1484740800 2017.01.18 12:00 1.51921000 1.51764000 1.51635000 1.51996000 1.51658180 0.00194370 28582 1484755200 2017.01.18 16:00 1.51764000 1.52129000 1.51732000 1.52254000 1.51703020 0.00209763 31362 1484769600 2017.01.18 20:00 1.52129000 1.51918000 1.51778000 1.52133000 1.51723494 0.00208225 19874 1484784000 2017.01.19 00:00 1.51928000 1.51869000 1.51776000 1.51978000 1.51737352 0.00195271 12112 1484798400 2017.01.19 04:00 1.51868000 1.51873000 1.51823000 1.51958000 1.51750271 0.00200949 15775 1484812800 2017.01.19 08:00 1.51873000 1.52037000 1.51778000 1.52168000 1.51777578 0.00217808 28108 1484827200 2017.01.19 12:00 1.52034000 1.51720000 1.51557000 1.52225000 1.51772095 0.00215792 34302 1484841600 2017.01.19 16:00 1.51717000 1.51934000 1.51427000 1.51982000 1.51787514 0.00210953 46901 1484856000 2017.01.19 20:00 1.51935000 1.51988000 1.51788000 1.52073000 1.51806608 0.00203418 17425 1484870400 2017.01.20 00:00 1.51972000 1.52133000 1.51877000 1.52158000 1.51837693 0.00213183 11914 1484884800 2017.01.20 04:00 1.52134000 1.52036000 1.52028000 1.52303000 1.51856579 0.00203821 16263 1484899200 2017.01.20 08:00 1.52033000 1.52084000 1.51957000 1.52268000 1.51878239 0.00197677 27650 1484913600 2017.01.20 12:00 1.52084000 1.52052000 1.51903000 1.52181000 1.51894787 0.00189241 29655 1484928000 2017.01.20 16:00 1.52051000 1.52250000 1.52027000 1.52411000 1.51928617 0.00181570 45260 1484942400 2017.01.20 20:00 1.52250000 1.52558000 1.52143000 1.52575000 1.51988558 0.00221185 18772 1485129600 2017.01.23 00:00 1.52333000 1.52397000 1.52143000 1.52536000 1.52027458 0.00230916 12559 1485144000 2017.01.23 04:00 1.52397000 1.52469000 1.52298000 1.52572000 1.52069509 0.00237917 13722 1485158400 2017.01.23 08:00 1.52471000 1.52347000 1.52254000 1.52597000 1.52095937 0.00238198 28059 1485172800 2017.01.23 12:00 1.52347000 1.52341000 1.52235000 1.52603000 1.52119276 0.00231269 32546 1485187200 2017.01.23 16:00 1.52342000 1.52312000 1.52188000 1.52517000 1.52137631 0.00232495 45659 1485201600 2017.01.23 20:00 1.52314000 1.52452000 1.52287000 1.52639000 1.52167571 0.00229070 11529 1485216000 2017.01.24 00:00 1.52449000 1.52384000 1.52373000 1.52678000 1.52188183 0.00235739 12272 1485230400 2017.01.24 04:00 1.52385000 1.52418000 1.52348000 1.52519000 1.52210070 0.00235123 15485 1485244800 2017.01.24 08:00 1.52413000 1.52383000 1.52317000 1.52550000 1.52226540 0.00226468 27058 1485259200 2017.01.24 12:00 1.52383000 1.52375000 1.52322000 1.52504000 1.52240679 0.00214810 23193 1485273600 2017.01.24 16:00 1.52373000 1.52519000 1.52267000 1.52531000 1.52267186 0.00218513 30402 1485288000 2017.01.24 20:00 1.52521000 1.52473000 1.52392000 1.52562000 1.52286787 0.00184876 11904 1485302400 2017.01.25 00:00 1.52483000 1.52417000 1.52303000 1.52523000 1.52299188 0.00167776 11270 1485316800 2017.01.25 04:00 1.52419000 1.52320000 1.52268000 1.52459000 1.52301170 0.00152271 13056 1485331200 2017.01.25 08:00 1.52318000 1.52512000 1.52172000 1.52596000 1.52321249 0.00149126 25682 1485345600 2017.01.25 12:00 1.52512000 1.52448000 1.52302000 1.52652000 1.52333321 0.00133447 25615 1485360000 2017.01.25 16:00 1.52449000 1.52163000 1.52062000 1.52474000 1.52317100 0.00133835 32367 1485374400 2017.01.25 20:00 1.52165000 1.51833000 1.51803000 1.52195000 1.52270995 0.00181619 14324 1485388800 2017.01.26 00:00 1.51843000 1.52071000 1.51728000 1.52131000 1.52251948 0.00196727 11061 1485403200 2017.01.26 04:00 1.52072000 1.52103000 1.52068000 1.52221000 1.52237762 0.00194261 10871 1485417600 2017.01.26 08:00 1.52103000 1.52269000 1.52089000 1.52361000 1.52240737 0.00189672 24500 1485432000 2017.01.26 12:00 1.52269000 1.52192000 1.52105000 1.52578000 1.52236096 0.00184973 35284 1485446400 2017.01.26 16:00 1.52193000 1.52237000 1.51928000 1.52291000 1.52236182 0.00183268 37526 1485460800 2017.01.26 20:00 1.52237000 1.52358000 1.52107000 1.52373000 1.52247784 0.00179322 15044 1485475200 2017.01.27 00:00 1.52338000 1.52220000 1.51966000 1.52462000 1.52245138 0.00179752 14258 1485489600 2017.01.27 04:00 1.52218000 1.52318000 1.52173000 1.52389000 1.52252077 0.00172379 13005 1485504000 2017.01.27 08:00 1.52317000 1.52548000 1.52292000 1.52680000 1.52280260 0.00175548 25255 1485518400 2017.01.27 12:00 1.52547000 1.52843000 1.52347000 1.52855000 1.52333854 0.00207924 29914 1485532800 2017.01.27 16:00 1.52849000 1.52747000 1.52637000 1.53019000 1.52373201 0.00228161 32310 1485547200 2017.01.27 20:00 1.52745000 1.53158000 1.52722000 1.53252000 1.52447944 0.00293784 8429 1485734400 2017.01.30 00:00 1.53223000 1.52918000 1.52828000 1.53228000 1.52492711 0.00320529 12659 1485748800 2017.01.30 04:00 1.52918000 1.52856000 1.52728000 1.52960000 1.52527310 0.00339254 11976 1485763200 2017.01.30 08:00 1.52854000 1.52493000 1.52423000 1.52892000 1.52524043 0.00337522 21276 1485777600 2017.01.30 12:00 1.52493000 1.51923000 1.51653000 1.52529000 1.52466801 0.00346669 27241 1485792000 2017.01.30 16:00 1.51923000 1.51872000 1.51846000 1.52233000 1.52410153 0.00361900 31741 1485806400 2017.01.30 20:00 1.51873000 1.51918000 1.51779000 1.52023000 1.52363281 0.00373840 8894 1485820800 2017.01.31 00:00 1.51928000 1.51860000 1.51785000 1.52120000 1.52315350 0.00387529 14129 1485835200 2017.01.31 04:00 1.51860000 1.51830000 1.51768000 1.52024000 1.52269126 0.00392982 17524 1485849600 2017.01.31 08:00 1.51830000 1.51909000 1.51668000 1.52100000 1.52234828 0.00405231 28280 1485864000 2017.01.31 12:00 1.51915000 1.52004000 1.51749000 1.52324000 1.52212845 0.00412791 38646 1485878400 2017.01.31 16:00 1.52005000 1.52087000 1.51899000 1.52261000 1.52200859 0.00416668 45759 1485892800 2017.01.31 20:00 1.52088000 1.52213000 1.52028000 1.52213000 1.52202016 0.00416355 12441 1485907200 2017.02.01 00:00 1.52088000 1.52558000 1.52044000 1.52577000 1.52235919 0.00414712 13547 1485921600 2017.02.01 04:00 1.52559000 1.52428000 1.52384000 1.52607000 1.52254212 0.00412055 11864 1485936000 2017.02.01 08:00 1.52428000 1.52239000 1.52226000 1.52562000 1.52252764 0.00412288 26157 1485950400 2017.02.01 12:00 1.52240000 1.52183000 1.52089000 1.52537000 1.52246119 0.00413611 28914 1485964800 2017.02.01 16:00 1.52182000 1.52229000 1.52018000 1.52359000 1.52244489 0.00408356 29886 1485979200 2017.02.01 20:00 1.52229000 1.52093000 1.51907000 1.52280000 1.52230061 0.00388723 24162 1485993600 2017.02.02 00:00 1.52098000 1.52269000 1.51909000 1.52292000 1.52233770 0.00371040 11883 1486008000 2017.02.02 04:00 1.52269000 1.52210000 1.52169000 1.52307000 1.52231506 0.00307997 16774 1486022400 2017.02.02 08:00 1.52208000 1.52360000 1.52062000 1.52419000 1.52243744 0.00271321 30003 1486036800 2017.02.02 12:00 1.52359000 1.52317000 1.52104000 1.52460000 1.52250720 0.00237699 41654 1486051200 2017.02.02 16:00 1.52319000 1.52039000 1.52023000 1.52487000 1.52230557 0.00226333 32258 1486065600 2017.02.02 20:00 1.52042000 1.51823000 1.51703000 1.52117000 1.52191742 0.00218827 11004 1486080000 2017.02.03 00:00 1.51828000 1.52055000 1.51720000 1.52080000 1.52178719 0.00205673 14657 1486094400 2017.02.03 04:00 1.52057000 1.51968000 1.51872000 1.52083000 1.52158650 0.00199295 21708 1486108800 2017.02.03 08:00 1.51968000 1.51895000 1.51863000 1.52110000 1.52133541 0.00195448 20932 1486123200 2017.02.03 12:00 1.51898000 1.51556000 1.51422000 1.51953000 1.52078537 0.00228033 27080 1486137600 2017.02.03 16:00 1.51554000 1.51749000 1.51398000 1.51879000 1.52047152 0.00243283 34346 1486152000 2017.02.03 20:00 1.51749000 1.51813000 1.51628000 1.51828000 1.52024852 0.00254709 12508 1486339200 2017.02.06 00:00 1.51749000 1.51748000 1.51520000 1.51870000 1.51998485 0.00269261 13128 1486353600 2017.02.06 04:00 1.51751000 1.51713000 1.51658000 1.51857000 1.51971296 0.00280147 12990 1486368000 2017.02.06 08:00 1.51711000 1.51494000 1.51417000 1.51812000 1.51925839 0.00279572 24875 1486382400 2017.02.06 12:00 1.51496000 1.51042000 1.50987000 1.51525000 1.51841664 0.00337696 33412 1486396800 2017.02.06 16:00 1.51042000 1.51400000 1.50992000 1.51600000 1.51799601 0.00349843 33147 1486411200 2017.02.06 20:00 1.51399000 1.51280000 1.51263000 1.51490000 1.51750115 0.00369105 12969 1486425600 2017.02.07 00:00 1.51248000 1.51591000 1.51226000 1.51669000 1.51734961 0.00358341 14494 1486440000 2017.02.07 04:00 1.51592000 1.51437000 1.51350000 1.51623000 1.51706584 0.00360902 18340 1486454400 2017.02.07 08:00 1.51435000 1.51271000 1.51129000 1.51461000 1.51665100 0.00358124 31397 1486468800 2017.02.07 12:00 1.51271000 1.51405000 1.51254000 1.51499000 1.51640328 0.00344998 27464 1486483200 2017.02.07 16:00 1.51407000 1.51427000 1.51318000 1.51518000 1.51620011 0.00310250 31754 1486497600 2017.02.07 20:00 1.51428000 1.51468000 1.51331000 1.51524000 1.51605534 0.00270191 11001 1486512000 2017.02.08 00:00 1.51473000 1.51424000 1.51278000 1.51564000 1.51588245 0.00254168 14293 1486526400 2017.02.08 04:00 1.51424000 1.51400000 1.51320000 1.51478000 1.51570317 0.00250622 12919 1486540800 2017.02.08 08:00 1.51398000 1.50974000 1.50866000 1.51423000 1.51513525 0.00253764 26870 1486555200 2017.02.08 12:00 1.50976000 1.51189000 1.50871000 1.51204000 1.51482618 0.00239199 27281 1486569600 2017.02.08 16:00 1.51191000 1.51394000 1.51186000 1.51544000 1.51474178 0.00220083 40562 1486584000 2017.02.08 20:00 1.51395000 1.51488000 1.51371000 1.51563000 1.51475494 0.00219580 14413 1486598400 2017.02.09 00:00 1.51498000 1.51388000 1.51373000 1.51534000 1.51467162 0.00209660 13273 1486612800 2017.02.09 04:00 1.51388000 1.51314000 1.51296000 1.51464000 1.51452575 0.00192822 16108 1486627200 2017.02.09 08:00 1.51313000 1.51314000 1.51115000 1.51488000 1.51439377 0.00178293 21953 1486641600 2017.02.09 12:00 1.51314000 1.51188000 1.51100000 1.51330000 1.51415437 0.00165015 23313 1486656000 2017.02.09 16:00 1.51185000 1.51222000 1.51140000 1.51420000 1.51397014 0.00161286 37802 1486670400 2017.02.09 20:00 1.51222000 1.51343000 1.51163000 1.51441000 1.51391870 0.00139131 10825 1486684800 2017.02.10 00:00 1.51333000 1.51493000 1.51318000 1.51664000 1.51401501 0.00144066 13916 1486699200 2017.02.10 04:00 1.51495000 1.51354000 1.51328000 1.51539000 1.51396977 0.00140436 12917 1486713600 2017.02.10 08:00 1.51354000 1.51312000 1.51160000 1.51502000 1.51388884 0.00131713 22260 1486728000 2017.02.10 12:00 1.51311000 1.50992000 1.50965000 1.51338000 1.51351086 0.00145529 23416 1486742400 2017.02.10 16:00 1.50989000 1.51062000 1.50877000 1.51174000 1.51323554 0.00152961 32785 1486756800 2017.02.10 20:00 1.51063000 1.51198000 1.51001000 1.51302000 1.51311596 0.00152861 15183 1486944000 2017.02.13 00:00 1.50958000 1.51160000 1.50935000 1.51350000 1.51297159 0.00152502 14248 1486958400 2017.02.13 04:00 1.51162000 1.51212000 1.51116000 1.51245000 1.51289048 0.00147656 12702 1486972800 2017.02.13 08:00 1.51212000 1.51229000 1.51158000 1.51390000 1.51283329 0.00144178 19880 1486987200 2017.02.13 12:00 1.51227000 1.51141000 1.51073000 1.51291000 1.51269774 0.00142671 20134 1487001600 2017.02.13 16:00 1.51143000 1.50923000 1.50853000 1.51155000 1.51236748 0.00146632 24739 1487016000 2017.02.13 20:00 1.50923000 1.50898000 1.50823000 1.51009000 1.51204486 0.00166764 8025 1487030400 2017.02.14 00:00 1.50898000 1.50648000 1.50628000 1.50938000 1.51151488 0.00207823 8663 1487044800 2017.02.14 04:00 1.50648000 1.50544000 1.50488000 1.50749000 1.51093632 0.00242445 10505 1487059200 2017.02.14 08:00 1.50551000 1.50515000 1.50463000 1.50791000 1.51038524 0.00274350 20331 1487073600 2017.02.14 12:00 1.50515000 1.50309000 1.50293000 1.50637000 1.50969045 0.00323886 21722 1487088000 2017.02.14 16:00 1.50311000 1.50168000 1.50098000 1.50429000 1.50892755 0.00375367 37103 1487102400 2017.02.14 20:00 1.50168000 1.50243000 1.50124000 1.50279000 1.50830874 0.00410310 8578 1487116800 2017.02.15 00:00 1.50263000 1.50283000 1.50036000 1.50440000 1.50778695 0.00431035 10111 1487131200 2017.02.15 04:00 1.50288000 1.50307000 1.50138000 1.50314000 1.50733772 0.00435176 11874 1487145600 2017.02.15 08:00 1.50305000 1.50203000 1.50123000 1.50359000 1.50683222 0.00427062 19239 1487160000 2017.02.15 12:00 1.50203000 1.50213000 1.49828000 1.50263000 1.50638439 0.00420662 20945 1487174400 2017.02.15 16:00 1.50214000 1.50388000 1.50203000 1.50613000 1.50614588 0.00400057 39755 1487188800 2017.02.15 20:00 1.50388000 1.50368000 1.50259000 1.50450000 1.50591103 0.00397752 9335 1487203200 2017.02.16 00:00 1.50368000 1.50603000 1.50272000 1.50754000 1.50592236 0.00383465 11099 1487217600 2017.02.16 04:00 1.50603000 1.50653000 1.50583000 1.50708000 1.50598023 0.00358917 10301 1487232000 2017.02.16 08:00 1.50653000 1.50902000 1.50503000 1.50911000 1.50626974 0.00345106 22323 1487246400 2017.02.16 12:00 1.50901000 1.51033000 1.50753000 1.51073000 1.50665643 0.00339807 27094 1487260800 2017.02.16 16:00 1.51033000 1.51072000 1.50943000 1.51387000 1.50704343 0.00341618 31112 1487275200 2017.02.16 20:00 1.51073000 1.51178000 1.51070000 1.51237000 1.50749454 0.00363747 10192 1487289600 2017.02.17 00:00 1.51188000 1.51188000 1.51064000 1.51266000 1.50791220 0.00394762 8701 1487304000 2017.02.17 04:00 1.51183000 1.51238000 1.51183000 1.51325000 1.50833770 0.00427894 7317 1487318400 2017.02.17 08:00 1.51238000 1.50794000 1.50583000 1.51254000 1.50829983 0.00423989 22559 1487332800 2017.02.17 12:00 1.50791000 1.50938000 1.50693000 1.50952000 1.50840270 0.00424835 26569 1487347200 2017.02.17 16:00 1.50938000 1.50623000 1.50593000 1.51112000 1.50819578 0.00411700 27247 1487361600 2017.02.17 20:00 1.50623000 1.50478000 1.50463000 1.50638000 1.50787046 0.00389754 6166 1487548800 2017.02.20 00:00 1.50265000 1.50488000 1.50265000 1.50778000 1.50758566 0.00361626 13348 1487563200 2017.02.20 04:00 1.50488000 1.50443000 1.50433000 1.50548000 1.50728512 0.00343541 10387 1487577600 2017.02.20 08:00 1.50443000 1.50670000 1.50348000 1.50743000 1.50722939 0.00328418 17325 1487592000 2017.02.20 12:00 1.50665000 1.50611000 1.50452000 1.50715000 1.50712279 0.00315513 12570 1487606400 2017.02.20 16:00 1.50610000 1.50504000 1.50465000 1.50668000 1.50692442 0.00299031 8725 1487620800 2017.02.20 20:00 1.50505000 1.50348000 1.50340000 1.50613000 1.50659638 0.00295188 5546 1487635200 2017.02.21 00:00 1.50350000 1.50393000 1.50348000 1.50623000 1.50634244 0.00301711 10598 1487649600 2017.02.21 04:00 1.50394000 1.50368000 1.50248000 1.50435000 1.50608888 0.00310384 9955 1487664000 2017.02.21 08:00 1.50368000 1.49959000 1.49879000 1.50390000 1.50546994 0.00363080 20114 1487678400 2017.02.21 12:00 1.49961000 1.49888000 1.49698000 1.49978000 1.50484232 0.00413008 20171 1487692800 2017.02.21 16:00 1.49890000 1.49773000 1.49663000 1.49933000 1.50416496 0.00455330 25604 1487707200 2017.02.21 20:00 1.49774000 1.49653000 1.49603000 1.49835000 1.50343782 0.00489196 7368 1487721600 2017.02.22 00:00 1.49633000 1.49683000 1.49586000 1.49793000 1.50280850 0.00503319 8849 1487736000 2017.02.22 04:00 1.49683000 1.49599000 1.49568000 1.49704000 1.50215912 0.00503666 8817 1487750400 2017.02.22 08:00 1.49596000 1.49066000 1.48963000 1.49608000 1.50106397 0.00545590 26782 1487764800 2017.02.22 12:00 1.49065000 1.49070000 1.48858000 1.49145000 1.50007692 0.00556007 21131 1487779200 2017.02.22 16:00 1.49070000 1.49258000 1.48893000 1.49556000 1.49936293 0.00568573 30668 1487793600 2017.02.22 20:00 1.49257000 1.49103000 1.49006000 1.49343000 1.49856932 0.00569262 16845 1487808000 2017.02.23 00:00 1.49118000 1.49381000 1.48791000 1.49424000 1.49811605 0.00561548 9849 1487822400 2017.02.23 04:00 1.49383000 1.49430000 1.49353000 1.49506000 1.49775262 0.00554099 9712 1487836800 2017.02.23 08:00 1.49432000 1.49092000 1.49000000 1.49449000 1.49710189 0.00560644 19933 1487851200 2017.02.23 12:00 1.49095000 1.49103000 1.48985000 1.49287000 1.49652362 0.00559979 24918 1487865600 2017.02.23 16:00 1.49103000 1.48535000 1.48518000 1.49195000 1.49545946 0.00577144 24059 1487880000 2017.02.23 20:00 1.48549000 1.48788000 1.48548000 1.48894000 1.49473761 0.00557544 8001 1487894400 2017.02.24 00:00 1.48788000 1.48914000 1.48649000 1.49043000 1.49420450 0.00525276 7226 1487908800 2017.02.24 04:00 1.48914000 1.48680000 1.48563000 1.48949000 1.49349931 0.00510429 8671 1487923200 2017.02.24 08:00 1.48682000 1.48664000 1.48523000 1.48926000 1.49284604 0.00476920 19869 1487937600 2017.02.24 12:00 1.48663000 1.48971000 1.48563000 1.48979000 1.49254737 0.00413936 20633 1487952000 2017.02.24 16:00 1.48972000 1.48336000 1.48298000 1.49068000 1.49167239 0.00421855 29143 1487966400 2017.02.24 20:00 1.48336000 1.48293000 1.48088000 1.48409000 1.49083978 0.00425293 7861 1488153600 2017.02.27 00:00 1.48238000 1.48431000 1.48228000 1.48549000 1.49021789 0.00414957 12493 1488168000 2017.02.27 04:00 1.48434000 1.48495000 1.48343000 1.48517000 1.48971619 0.00401142 8065 1488182400 2017.02.27 08:00 1.48498000 1.48837000 1.48458000 1.48903000 1.48958798 0.00367294 17620 1488196800 2017.02.27 12:00 1.48837000 1.48856000 1.48688000 1.48928000 1.48949008 0.00336456 14391 1488211200 2017.02.27 16:00 1.48858000 1.48606000 1.48587000 1.48912000 1.48916340 0.00335390 26387 1488225600 2017.02.27 20:00 1.48609000 1.48638000 1.48519000 1.48703000 1.48889832 0.00332872 10233 1488240000 2017.02.28 00:00 1.48638000 1.48728000 1.48606000 1.48784000 1.48874419 0.00320345 8456 1488254400 2017.02.28 04:00 1.48723000 1.48656000 1.48588000 1.48783000 1.48853617 0.00313932 8054 1488268800 2017.02.28 08:00 1.48653000 1.48287000 1.48202000 1.48758000 1.48799654 0.00298105 19669 1488283200 2017.02.28 12:00 1.48287000 1.48317000 1.48147000 1.48463000 1.48753687 0.00264662 18600 1488297600 2017.02.28 16:00 1.48312000 1.48379000 1.48237000 1.48637000 1.48718002 0.00251955 26287 1488312000 2017.02.28 20:00 1.48384000 1.48393000 1.48353000 1.48505000 1.48687050 0.00233234 12437 1488326400 2017.03.01 00:00 1.48393000 1.48533000 1.48373000 1.48671000 1.48672378 0.00227594 9742 1488340800 2017.03.01 04:00 1.48534000 1.48798000 1.48438000 1.48845000 1.48684342 0.00232422 21898 1488355200 2017.03.01 08:00 1.48798000 1.48422000 1.48367000 1.48838000 1.48659357 0.00222563 22069 1488369600 2017.03.01 12:00 1.48422000 1.48449000 1.48247000 1.48519000 1.48639323 0.00218915 27077 1488384000 2017.03.01 16:00 1.48448000 1.48708000 1.48419000 1.48962000 1.48645864 0.00221931 28233 1488398400 2017.03.01 20:00 1.48707000 1.48578000 1.48548000 1.48880000 1.48639401 0.00206960 10216 1488412800 2017.03.02 00:00 1.48588000 1.48545000 1.48513000 1.48803000 1.48630410 0.00192621 8237 1488427200 2017.03.02 04:00 1.48546000 1.48568000 1.48468000 1.48671000 1.48624466 0.00175550 7370 1488441600 2017.03.02 08:00 1.48569000 1.48522000 1.48495000 1.48775000 1.48614708 0.00168584 16895 1488456000 2017.03.02 12:00 1.48522000 1.48377000 1.48292000 1.48571000 1.48592069 0.00168991 19943 1488470400 2017.03.02 16:00 1.48377000 1.48429000 1.48283000 1.48594000 1.48576538 0.00159671 27570 1488484800 2017.03.02 20:00 1.48431000 1.48418000 1.48347000 1.48558000 1.48561440 0.00145922 9211 1488499200 2017.03.03 00:00 1.48388000 1.48624000 1.48240000 1.48627000 1.48567398 0.00148113 5972 1488513600 2017.03.03 04:00 1.48626000 1.48768000 1.48586000 1.48803000 1.48586503 0.00160273 7983 1488528000 2017.03.03 08:00 1.48764000 1.48738000 1.48659000 1.48850000 1.48600931 0.00166744 16780 1488542400 2017.03.03 12:00 1.48740000 1.49252000 1.48722000 1.49486000 1.48662938 0.00241571 23538 1488556800 2017.03.03 16:00 1.49255000 1.49388000 1.49222000 1.49537000 1.48731991 0.00299356 22767 1488571200 2017.03.03 20:00 1.49385000 1.49668000 1.49286000 1.49723000 1.48821135 0.00377370 21468 1488758400 2017.03.06 00:00 1.49568000 1.49633000 1.49413000 1.49758000 1.48898455 0.00428987 8883 1488772800 2017.03.06 04:00 1.49634000 1.49646000 1.49608000 1.49723000 1.48969650 0.00466722 6195 1488787200 2017.03.06 08:00 1.49645000 1.49463000 1.49322000 1.49906000 1.49016636 0.00483679 24833 1488801600 2017.03.06 12:00 1.49463000 1.49399000 1.49232000 1.49498000 1.49053051 0.00500161 18999 1488816000 2017.03.06 16:00 1.49400000 1.49412000 1.49362000 1.49610000 1.49087237 0.00496311 25166 1488830400 2017.03.06 20:00 1.49407000 1.49383000 1.49338000 1.49475000 1.49115405 0.00487231 7661 1488844800 2017.03.07 00:00 1.49393000 1.49428000 1.49313000 1.49466000 1.49145176 0.00490945 5442 1488859200 2017.03.07 04:00 1.49430000 1.49248000 1.49183000 1.49479000 1.49154969 0.00476991 8914 1488873600 2017.03.07 08:00 1.49243000 1.49092000 1.49077000 1.49464000 1.49148972 0.00456252 19737 1488888000 2017.03.07 12:00 1.49092000 1.49164000 1.49027000 1.49273000 1.49150403 0.00437534 19174 1488902400 2017.03.07 16:00 1.49162000 1.49136000 1.49097000 1.49312000 1.49149031 0.00414315 22008 1488916800 2017.03.07 20:00 1.49131000 1.49118000 1.49068000 1.49158000 1.49146076 0.00376879 7289 1488931200 2017.03.08 00:00 1.49108000 1.49058000 1.49018000 1.49168000 1.49137688 0.00343105 6112 1488945600 2017.03.08 04:00 1.49053000 1.48969000 1.48868000 1.49075000 1.49121622 0.00310564 8384 1488960000 2017.03.08 08:00 1.48967000 1.49212000 1.48933000 1.49292000 1.49130230 0.00286688 20267 1488974400 2017.03.08 12:00 1.49212000 1.49563000 1.49170000 1.49584000 1.49171446 0.00269856 24116 1488988800 2017.03.08 16:00 1.49563000 1.49437000 1.49437000 1.49694000 1.49196737 0.00243720 29695 1489003200 2017.03.08 20:00 1.49437000 1.49388000 1.49332000 1.49552000 1.49214952 0.00237022 12007 1489017600 2017.03.09 00:00 1.49403000 1.49459000 1.49298000 1.49515000 1.49238195 0.00228496 6915 1489032000 2017.03.09 04:00 1.49458000 1.49603000 1.49368000 1.49613000 1.49272938 0.00209100 8033 1489046400 2017.03.09 08:00 1.49603000 1.50022000 1.49432000 1.50170000 1.49344277 0.00240755 27140 1489060800 2017.03.09 12:00 1.50022000 1.50173000 1.49692000 1.50270000 1.49423203 0.00295530 31063 1489075200 2017.03.09 16:00 1.50173000 1.50197000 1.50117000 1.50516000 1.49496898 0.00350215 39911 1489089600 2017.03.09 20:00 1.50197000 1.50218000 1.50120000 1.50449000 1.49565575 0.00396744 12399 1489104000 2017.03.10 00:00 1.50218000 1.50328000 1.50218000 1.50518000 1.49638187 0.00445717 7706 1489118400 2017.03.10 04:00 1.50329000 1.50439000 1.50324000 1.50498000 1.49714455 0.00494792 7797 1489132800 2017.03.10 08:00 1.50440000 1.50432000 1.50247000 1.50607000 1.49782792 0.00533876 18477 1489147200 2017.03.10 12:00 1.50432000 1.50709000 1.50265000 1.50718000 1.49871002 0.00581808 26747 1489161600 2017.03.10 16:00 1.50709000 1.50684000 1.50262000 1.50965000 1.49948431 0.00602948 46974 1489176000 2017.03.10 20:00 1.50687000 1.50608000 1.50588000 1.51008000 1.50011247 0.00610242 11667 1489363200 2017.03.13 00:00 1.50683000 1.51008000 1.50659000 1.51104000 1.50106176 0.00638724 5113 1489377600 2017.03.13 04:00 1.51008000 1.50928000 1.50868000 1.51033000 1.50184445 0.00642071 8333 1489392000 2017.03.13 08:00 1.50928000 1.50733000 1.50698000 1.51104000 1.50236688 0.00612237 23254 1489406400 2017.03.13 12:00 1.50728000 1.50723000 1.50608000 1.50887000 1.50283004 0.00559000 23977 1489420800 2017.03.13 16:00 1.50728000 1.50728000 1.50653000 1.50839000 1.50325384 0.00517700 26629 1489435200 2017.03.13 20:00 1.50728000 1.50648000 1.50643000 1.50778000 1.50356109 0.00495208 10373 1489449600 2017.03.14 00:00 1.50648000 1.50733000 1.50633000 1.50783000 1.50392004 0.00457264 5237 1489464000 2017.03.14 04:00 1.50733000 1.50689000 1.50633000 1.50814000 1.50420289 0.00400554 6058 1489478400 2017.03.14 08:00 1.50688000 1.50638000 1.50498000 1.50739000 1.50441024 0.00336503 18632 1489492800 2017.03.14 12:00 1.50639000 1.50358000 1.50327000 1.50678000 1.50433117 0.00283280 22596 1489507200 2017.03.14 16:00 1.50358000 1.50413000 1.50323000 1.50536000 1.50431201 0.00268966 25235 1489521600 2017.03.14 20:00 1.50408000 1.50088000 1.50038000 1.50464000 1.50398515 0.00291067 12199 1489536000 2017.03.15 00:00 1.50093000 1.50243000 1.50088000 1.50246000 1.50383704 0.00298531 2662 1489550400 2017.03.15 04:00 1.50243000 1.50038000 1.50034000 1.50292000 1.50350780 0.00326054 6072 1489564800 2017.03.15 08:00 1.50038000 1.50203000 1.50003000 1.50263000 1.50336705 0.00336517 15164 1489579200 2017.03.15 12:00 1.50203000 1.50098000 1.49993000 1.50277000 1.50313972 0.00353704 17171 1489593600 2017.03.15 16:00 1.50098000 1.50233000 1.49925000 1.50256000 1.50306260 0.00357847 26429 1489608000 2017.03.15 20:00 1.50233000 1.50373000 1.49821000 1.50546000 1.50312616 0.00342985 32782 1489622400 2017.03.16 00:00 1.50378000 1.50638000 1.50202000 1.50738000 1.50343605 0.00324049 9112 1489636800 2017.03.16 04:00 1.50638000 1.50648000 1.50553000 1.50762000 1.50372595 0.00312172 12157 1489651200 2017.03.16 08:00 1.50648000 1.50459000 1.50378000 1.50730000 1.50380824 0.00275550 24673 1489665600 2017.03.16 12:00 1.50459000 1.50414000 1.50221000 1.50589000 1.50383984 0.00246078 27441 1489680000 2017.03.16 16:00 1.50414000 1.50483000 1.50318000 1.50609000 1.50393414 0.00232252 33436 1489694400 2017.03.16 20:00 1.50483000 1.50843000 1.50193000 1.50888000 1.50436232 0.00236095 20408 1489708800 2017.03.17 00:00 1.50838000 1.51028000 1.50808000 1.51075000 1.50492591 0.00262884 5227 1489723200 2017.03.17 04:00 1.51029000 1.51091000 1.51003000 1.51193000 1.50549582 0.00299759 5759 1489737600 2017.03.17 08:00 1.51089000 1.51073000 1.50898000 1.51197000 1.50599431 0.00330221 16234 1489752000 2017.03.17 12:00 1.51068000 1.50557000 1.50438000 1.51151000 1.50595390 0.00328503 24772 1489766400 2017.03.17 16:00 1.50555000 1.50553000 1.50398000 1.50718000 1.50591353 0.00327250 29114 1489780800 2017.03.17 20:00 1.50553000 1.50508000 1.50453000 1.50694000 1.50583415 0.00321430 7876 1489968000 2017.03.20 00:00 1.50423000 1.50523000 1.50378000 1.50653000 1.50577661 0.00318080 3223 1489982400 2017.03.20 04:00 1.50523000 1.50448000 1.50433000 1.50622000 1.50565312 0.00298031 6981 1489996800 2017.03.20 08:00 1.50452000 1.50517000 1.50375000 1.50596000 1.50560711 0.00288963 15846 1490011200 2017.03.20 12:00 1.50517000 1.50282000 1.50217000 1.50541000 1.50534167 0.00271632 17712 1490025600 2017.03.20 16:00 1.50277000 1.50057000 1.50002000 1.50331000 1.50488723 0.00287051 28127 1490040000 2017.03.20 20:00 1.50056000 1.49983000 1.49877000 1.50105000 1.50440559 0.00307219 10114 1490054400 2017.03.21 00:00 1.49978000 1.50303000 1.49803000 1.50308000 1.50427458 0.00309722 6298 1490068800 2017.03.21 04:00 1.50303000 1.50414000 1.50278000 1.50570000 1.50426176 0.00309970 8363 1490083200 2017.03.21 08:00 1.50413000 1.51002000 1.50405000 1.51062000 1.50481016 0.00314362 19803 1490097600 2017.03.21 12:00 1.51008000 1.50801000 1.50767000 1.51058000 1.50511491 0.00313432 24562 1490112000 2017.03.21 16:00 1.50803000 1.51175000 1.50777000 1.51246000 1.50574682 0.00335520 40398 1490126400 2017.03.21 20:00 1.51177000 1.51248000 1.51102000 1.51318000 1.50638808 0.00359326 14747 1490140800 2017.03.22 00:00 1.51253000 1.51418000 1.51151000 1.51506000 1.50713017 0.00394955 5419 1490155200 2017.03.22 04:00 1.51418000 1.51283000 1.51193000 1.51470000 1.50767301 0.00417511 9096 1490169600 2017.03.22 08:00 1.51283000 1.51082000 1.51043000 1.51373000 1.50797272 0.00424085 20590 1490184000 2017.03.22 12:00 1.51083000 1.51077000 1.50957000 1.51162000 1.50823913 0.00429569 21764 1490198400 2017.03.22 16:00 1.51077000 1.51057000 1.50977000 1.51318000 1.50846112 0.00435314 40462 1490212800 2017.03.22 20:00 1.51057000 1.50928000 1.50872000 1.51162000 1.50853911 0.00432990 12457 1490227200 2017.03.23 00:00 1.50923000 1.51058000 1.50742000 1.51083000 1.50873348 0.00434896 4889 1490241600 2017.03.23 04:00 1.51058000 1.51048000 1.50903000 1.51068000 1.50889981 0.00432660 7450 1490256000 2017.03.23 08:00 1.51048000 1.50867000 1.50787000 1.51154000 1.50887793 0.00424392 13827 1490270400 2017.03.23 12:00 1.50867000 1.50862000 1.50762000 1.51105000 1.50885336 0.00412504 23420 1490284800 2017.03.23 16:00 1.50862000 1.50952000 1.50737000 1.50962000 1.50891685 0.00405157 34515 1490299200 2017.03.23 20:00 1.50952000 1.50878000 1.50817000 1.50986000 1.50890382 0.00381488 14473 1490313600 2017.03.24 00:00 1.50883000 1.50797000 1.50729000 1.50935000 1.50881488 0.00334216 4778 1490328000 2017.03.24 04:00 1.50800000 1.50818000 1.50758000 1.50912000 1.50875442 0.00269154 7363 1490342400 2017.03.24 08:00 1.50813000 1.51193000 1.50757000 1.51261000 1.50905685 0.00233686 14450 1490356800 2017.03.24 12:00 1.51191000 1.51254000 1.51082000 1.51286000 1.50938858 0.00201949 18270 1490371200 2017.03.24 16:00 1.51257000 1.51167000 1.51102000 1.51292000 1.50960586 0.00197254 25431 1490385600 2017.03.24 20:00 1.51166000 1.51063000 1.50772000 1.51240000 1.50970340 0.00190504 13868 1490572800 2017.03.27 00:00 1.51332000 1.51408000 1.51237000 1.51473000 1.51012022 0.00192256 5932 1490587200 2017.03.27 04:00 1.51413000 1.51208000 1.51198000 1.51453000 1.51030686 0.00185065 6830 1490601600 2017.03.27 08:00 1.51208000 1.51307000 1.51147000 1.51462000 1.51057002 0.00171563 20140 1490616000 2017.03.27 12:00 1.51308000 1.51572000 1.51227000 1.51601000 1.51106049 0.00200775 18045 1490630400 2017.03.27 16:00 1.51571000 1.51357000 1.51347000 1.51706000 1.51129949 0.00211185 26900 1490644800 2017.03.27 20:00 1.51357000 1.51383000 1.51353000 1.51522000 1.51154049 0.00221943 7233 1490659200 2017.03.28 00:00 1.51378000 1.51358000 1.51348000 1.51501000 1.51173473 0.00228945 3615 1490673600 2017.03.28 04:00 1.51360000 1.51442000 1.51348000 1.51464000 1.51199047 0.00234272 5050 1490688000 2017.03.28 08:00 1.51442000 1.51404000 1.51197000 1.51515000 1.51218567 0.00240052 16514 1490702400 2017.03.28 12:00 1.51400000 1.51337000 1.51282000 1.51482000 1.51229846 0.00240496 15549 1490716800 2017.03.28 16:00 1.51337000 1.51081000 1.51022000 1.51362000 1.51215670 0.00226920 25019 1490731200 2017.03.28 20:00 1.51079000 1.51153000 1.50791000 1.51172000 1.51209702 0.00212984 12301 1490745600 2017.03.29 00:00 1.51153000 1.51098000 1.50828000 1.51227000 1.51199063 0.00207046 6400 1490760000 2017.03.29 04:00 1.51098000 1.51048000 1.51048000 1.51252000 1.51184676 0.00199333 6596 1490774400 2017.03.29 08:00 1.51049000 1.50501000 1.50487000 1.51068000 1.51119564 0.00250628 20119 1490788800 2017.03.29 12:00 1.50502000 1.50137000 1.49967000 1.50541000 1.51025987 0.00354118 23039 1490803200 2017.03.29 16:00 1.50132000 1.50027000 1.49902000 1.50141000 1.50930845 0.00447147 26186 1490817600 2017.03.29 20:00 1.50027000 1.49931000 1.49902000 1.50153000 1.50835622 0.00525635 7846 1490832000 2017.03.30 00:00 1.49913000 1.50028000 1.49913000 1.50137000 1.50758705 0.00577417 5685 1490846400 2017.03.30 04:00 1.50031000 1.50123000 1.49978000 1.50130000 1.50698162 0.00612558 6498 1490860800 2017.03.30 08:00 1.50123000 1.49713000 1.49702000 1.50210000 1.50604337 0.00661671 17548 1490875200 2017.03.30 12:00 1.49713000 1.49620000 1.49592000 1.49888000 1.50510591 0.00714105 22493 1490889600 2017.03.30 16:00 1.49619000 1.49378000 1.49330000 1.49826000 1.50402725 0.00769112 29076 1490904000 2017.03.30 20:00 1.49375000 1.49223000 1.49122000 1.49381000 1.50290370 0.00801449 12926 1490918400 2017.03.31 00:00 1.49223000 1.49278000 1.49116000 1.49372000 1.50193954 0.00824193 5839 1490932800 2017.03.31 04:00 1.49278000 1.49218000 1.49168000 1.49396000 1.50101006 0.00833538 9418 1490947200 2017.03.31 08:00 1.49218000 1.49471000 1.49127000 1.49523000 1.50041005 0.00811403 19079 1490961600 2017.03.31 12:00 1.49466000 1.49241000 1.49124000 1.49472000 1.49964814 0.00784045 20100 1490976000 2017.03.31 16:00 1.49240000 1.49389000 1.49122000 1.49525000 1.49909975 0.00734891 28768 1490990400 2017.03.31 20:00 1.49388000 1.48953000 1.48928000 1.49438000 1.49818834 0.00704338 8648 1491177600 2017.04.03 00:00 1.48927000 1.49019000 1.48913000 1.49158000 1.49742660 0.00674937 6828 1491192000 2017.04.03 04:00 1.49020000 1.49063000 1.48983000 1.49134000 1.49677930 0.00617108 6267 1491206400 2017.04.03 08:00 1.49066000 1.49126000 1.48836000 1.49160000 1.49625365 0.00540698 18496 1491220800 2017.04.03 12:00 1.49123000 1.48964000 1.48858000 1.49138000 1.49562378 0.00451379 20752 1491235200 2017.04.03 16:00 1.48963000 1.48873000 1.48673000 1.49142000 1.49496723 0.00414164 34741 1491249600 2017.04.03 20:00 1.48873000 1.49058000 1.48858000 1.49158000 1.49454940 0.00391217 9101 1491264000 2017.04.04 00:00 1.49058000 1.48974000 1.48906000 1.49078000 1.49409136 0.00372965 3827 1491278400 2017.04.04 04:00 1.48973000 1.49047000 1.48898000 1.49131000 1.49374647 0.00353374 8690 1491292800 2017.04.04 08:00 1.49045000 1.49158000 1.48883000 1.49159000 1.49354014 0.00317694 17421 1491307200 2017.04.04 12:00 1.49158000 1.49251000 1.48818000 1.49274000 1.49344203 0.00262648 24140 1491321600 2017.04.04 16:00 1.49251000 1.49101000 1.49008000 1.49269000 1.49321041 0.00240039 27532 1491336000 2017.04.04 20:00 1.49100000 1.49243000 1.48998000 1.49293000 1.49313608 0.00225805 6351 1491350400 2017.04.05 00:00 1.49238000 1.49309000 1.49178000 1.49388000 1.49313170 0.00225026 4612 1491364800 2017.04.05 04:00 1.49309000 1.49238000 1.49198000 1.49363000 1.49306011 0.00219565 6097 1491379200 2017.04.05 08:00 1.49238000 1.49417000 1.49198000 1.49494000 1.49316581 0.00228202 17677 1491393600 2017.04.05 12:00 1.49418000 1.49453000 1.49283000 1.49561000 1.49329573 0.00237836 24484 1491408000 2017.04.05 16:00 1.49454000 1.49235000 1.49193000 1.49580000 1.49320566 0.00230131 26754 1491422400 2017.04.05 20:00 1.49233000 1.49383000 1.49042000 1.49568000 1.49326512 0.00233990 15649 1491436800 2017.04.06 00:00 1.49373000 1.49535000 1.49287000 1.49568000 1.49346368 0.00251673 7852 1491451200 2017.04.06 04:00 1.49535000 1.49678000 1.49508000 1.49720000 1.49377952 0.00266364 8807 1491465600 2017.04.06 08:00 1.49679000 1.49478000 1.49103000 1.49770000 1.49387481 0.00260640 24392 1491480000 2017.04.06 12:00 1.49478000 1.49319000 1.49283000 1.49621000 1.49380959 0.00247080 24157 1491494400 2017.04.06 16:00 1.49320000 1.49328000 1.49248000 1.49428000 1.49375915 0.00238042 22725 1491508800 2017.04.06 20:00 1.49323000 1.49228000 1.49158000 1.49410000 1.49361828 0.00215305 7512 1491523200 2017.04.07 00:00 1.49238000 1.49243000 1.49138000 1.49288000 1.49350511 0.00182966 2967 1491537600 2017.04.07 04:00 1.49243000 1.49249000 1.49138000 1.49563000 1.49340843 0.00169416 17645 1491552000 2017.04.07 08:00 1.49253000 1.49068000 1.49033000 1.49390000 1.49314858 0.00155392 18779 1491566400 2017.04.07 12:00 1.49068000 1.48832000 1.48778000 1.49262000 1.49268872 0.00178317 21990 1491580800 2017.04.07 16:00 1.48832000 1.48739000 1.48683000 1.49100000 1.49218408 0.00217974 33958 1491595200 2017.04.07 20:00 1.48738000 1.48783000 1.48688000 1.48896000 1.49176940 0.00246360 10082 1491782400 2017.04.10 00:00 1.48583000 1.48818000 1.48567000 1.48865000 1.49142755 0.00267509 5230 1491796800 2017.04.10 04:00 1.48825000 1.48948000 1.48796000 1.48970000 1.49124207 0.00275579 7385 1491811200 2017.04.10 08:00 1.48945000 1.48817000 1.48689000 1.49003000 1.49094950 0.00289187 15022 1491825600 2017.04.10 12:00 1.48818000 1.48709000 1.48648000 1.48840000 1.49058192 0.00310496 16995 1491840000 2017.04.10 16:00 1.48708000 1.48913000 1.48708000 1.48991000 1.49044365 0.00305643 20698 1491854400 2017.04.10 20:00 1.48913000 1.48818000 1.48803000 1.48987000 1.49022806 0.00301255 7248 1491868800 2017.04.11 00:00 1.48818000 1.48868000 1.48755000 1.48913000 1.49008063 0.00303039 4198 1491883200 2017.04.11 04:00 1.48869000 1.48850000 1.48803000 1.48993000 1.48993009 0.00296437 7887 1491897600 2017.04.11 08:00 1.48850000 1.48911000 1.48693000 1.48958000 1.48985199 0.00272323 17289 1491912000 2017.04.11 12:00 1.48908000 1.48913000 1.48883000 1.49081000 1.48978323 0.00224849 16462 1491926400 2017.04.11 16:00 1.48914000 1.48954000 1.48799000 1.49101000 1.48976006 0.00195060 28550 1491940800 2017.04.11 20:00 1.48953000 1.48818000 1.48813000 1.49008000 1.48960958 0.00180465 8090 1491955200 2017.04.12 00:00 1.48803000 1.48818000 1.48685000 1.48938000 1.48947343 0.00160572 3032 1491969600 2017.04.12 04:00 1.48813000 1.48638000 1.48533000 1.48830000 1.48917882 0.00154417 7003 1491984000 2017.04.12 08:00 1.48638000 1.48788000 1.48603000 1.48844000 1.48905512 0.00134865 12786 1491998400 2017.04.12 12:00 1.48788000 1.48598000 1.48548000 1.48831000 1.48876225 0.00115996 14494 1492012800 2017.04.12 16:00 1.48603000 1.48438000 1.48428000 1.48722000 1.48834489 0.00128361 21333 1492027200 2017.04.12 20:00 1.48433000 1.48743000 1.48338000 1.48974000 1.48825776 0.00127541 16440 1492041600 2017.04.13 00:00 1.48758000 1.48868000 1.48604000 1.49200000 1.48829797 0.00127273 5592 1492056000 2017.04.13 04:00 1.48868000 1.48683000 1.48673000 1.48968000 1.48815817 0.00128079 10076 1492070400 2017.04.13 08:00 1.48683000 1.48549000 1.48368000 1.48869000 1.48790406 0.00137462 17904 1492084800 2017.04.13 12:00 1.48548000 1.48393000 1.48332000 1.48561000 1.48752557 0.00155736 17765 1492099200 2017.04.13 16:00 1.48399000 1.48465000 1.48298000 1.48577000 1.48725171 0.00167525 23258 1492113600 2017.04.13 20:00 1.48463000 1.48378000 1.48363000 1.48504000 1.48692107 0.00186662 5764 1492128000 2017.04.14 00:00 1.48383000 1.48422000 1.48264000 1.48488000 1.48666383 0.00192080 2598 1492142400 2017.04.14 04:00 1.48421000 1.48354000 1.48192000 1.48486000 1.48636632 0.00204623 9403 1492156800 2017.04.14 08:00 1.48352000 1.48433000 1.48268000 1.48518000 1.48617238 0.00205400 7748 1492171200 2017.04.14 12:00 1.48428000 1.48463000 1.48274000 1.48532000 1.48602549 0.00203224 4355 1492185600 2017.04.14 16:00 1.48453000 1.48263000 1.48246000 1.48527000 1.48570211 0.00207655 3362 1492200000 2017.04.14 20:00 1.48262000 1.48283000 1.48244000 1.48458000 1.48542858 0.00204859 1428 1492387200 2017.04.17 00:00 1.48233000 1.48058000 1.47981000 1.48289000 1.48496681 0.00213391 11249 1492401600 2017.04.17 04:00 1.48063000 1.48063000 1.48008000 1.48134000 1.48455378 0.00224744 4125 1492416000 2017.04.17 08:00 1.48063000 1.48273000 1.48033000 1.48573000 1.48438008 0.00214427 7273 1492430400 2017.04.17 12:00 1.48273000 1.48613000 1.48213000 1.48638000 1.48454674 0.00212544 6011 1492444800 2017.04.17 16:00 1.48618000 1.48755000 1.48588000 1.48838000 1.48483277 0.00211998 11388 1492459200 2017.04.17 20:00 1.48753000 1.48743000 1.48660000 1.48833000 1.48508012 0.00222087 6136 1492473600 2017.04.18 00:00 1.48758000 1.48774000 1.48641000 1.48849000 1.48533344 0.00233958 6556 1492488000 2017.04.18 04:00 1.48773000 1.48933000 1.48758000 1.48953000 1.48571407 0.00255740 7078 1492502400 2017.04.18 08:00 1.48934000 1.48978000 1.48758000 1.49015000 1.48610130 0.00277092 13844 1492516800 2017.04.18 12:00 1.48978000 1.49493000 1.48973000 1.49530000 1.48694213 0.00367844 24078 1492531200 2017.04.18 16:00 1.49490000 1.49568000 1.49323000 1.49603000 1.48777431 0.00444400 27923 1492545600 2017.04.18 20:00 1.49563000 1.49758000 1.49553000 1.49869000 1.48870818 0.00519659 11371 1492560000 2017.04.19 00:00 1.49763000 1.49723000 1.49670000 1.49808000 1.48951978 0.00574260 4279 1492574400 2017.04.19 04:00 1.49723000 1.49776000 1.49673000 1.49818000 1.49030457 0.00615967 6946 1492588800 2017.04.19 08:00 1.49777000 1.49769000 1.49723000 1.50028000 1.49100794 0.00646526 18667 1492603200 2017.04.19 12:00 1.49768000 1.49783000 1.49714000 1.49923000 1.49165766 0.00663651 15533 1492617600 2017.04.19 16:00 1.49783000 1.49715000 1.49670000 1.49857000 1.49218074 0.00670728 24605 1492632000 2017.04.19 20:00 1.49717000 1.49681000 1.49674000 1.49883000 1.49262162 0.00669955 7826 1492646400 2017.04.20 00:00 1.49677000 1.49863000 1.49590000 1.49893000 1.49319385 0.00659820 5326 1492660800 2017.04.20 04:00 1.49868000 1.49913000 1.49768000 1.49918000 1.49375920 0.00643941 4929 1492675200 2017.04.20 08:00 1.49913000 1.50448000 1.49794000 1.50516000 1.49478023 0.00636286 19620 1492689600 2017.04.20 12:00 1.50446000 1.50148000 1.50023000 1.50492000 1.49541830 0.00580263 15555 1492704000 2017.04.20 16:00 1.50148000 1.50173000 1.50143000 1.50444000 1.49601941 0.00530209 29801 1492718400 2017.04.20 20:00 1.50173000 1.49773000 1.49740000 1.50192000 1.49618233 0.00484141 10278 1492732800 2017.04.21 00:00 1.49753000 1.49888000 1.49653000 1.49963000 1.49643925 0.00447278 3252 1492747200 2017.04.21 04:00 1.49888000 1.49708000 1.49708000 1.49923000 1.49650027 0.00398892 4079 1492761600 2017.04.21 08:00 1.49708000 1.49778000 1.49598000 1.49950000 1.49662215 0.00345592 16690 1492776000 2017.04.21 12:00 1.49778000 1.49483000 1.49388000 1.49798000 1.49645147 0.00313775 19147 1492790400 2017.04.21 16:00 1.49483000 1.49288000 1.49198000 1.49602000 1.49611133 0.00305529 24169 1492804800 2017.04.21 20:00 1.49288000 1.49738000 1.49278000 1.49767000 1.49623216 0.00298443 7548 1492992000 2017.04.24 00:00 1.52078000 1.51173000 1.51008000 1.52098000 1.49770814 0.00394082 13157 1493006400 2017.04.24 04:00 1.51173000 1.51433000 1.50878000 1.51467000 1.49929118 0.00507684 13708 1493020800 2017.04.24 08:00 1.51433000 1.51312000 1.51018000 1.51681000 1.50060821 0.00582073 32198 1493035200 2017.04.24 12:00 1.51313000 1.51206000 1.50988000 1.51470000 1.50169885 0.00633006 22999 1493049600 2017.04.24 16:00 1.51206000 1.51105000 1.51017000 1.51433000 1.50258944 0.00665156 23641 1493064000 2017.04.24 20:00 1.51103000 1.51333000 1.51088000 1.51391000 1.50361235 0.00706720 9893 1493078400 2017.04.25 00:00 1.51328000 1.51338000 1.51263000 1.51410000 1.50454260 0.00734199 3276 1493092800 2017.04.25 04:00 1.51339000 1.51308000 1.51203000 1.51377000 1.50535569 0.00746796 7356 1493107200 2017.04.25 08:00 1.51303000 1.51665000 1.51148000 1.51679000 1.50643134 0.00784742 21287 1493121600 2017.04.25 12:00 1.51666000 1.51782000 1.51418000 1.51833000 1.50751597 0.00821139 20600 1493136000 2017.04.25 16:00 1.51777000 1.52538000 1.51658000 1.52580000 1.50921731 0.00934255 38008 1493150400 2017.04.25 20:00 1.52538000 1.52278000 1.52263000 1.52543000 1.51050899 0.00989510 8903 1493164800 2017.04.26 00:00 1.52273000 1.52368000 1.52241000 1.52459000 1.51176337 0.01036684 5158 1493179200 2017.04.26 04:00 1.52368000 1.52329000 1.52248000 1.52444000 1.51286115 0.01040148 6959 1493193600 2017.04.26 08:00 1.52330000 1.51978000 1.51896000 1.52463000 1.51352009 0.01014622 22047 1493208000 2017.04.26 12:00 1.51978000 1.52078000 1.51843000 1.52202000 1.51421151 0.00967485 24897 1493222400 2017.04.26 16:00 1.52078000 1.52048000 1.51803000 1.52199000 1.51480851 0.00909985 36021 1493236800 2017.04.26 20:00 1.52048000 1.52198000 1.51938000 1.52303000 1.51549151 0.00808009 22392 1493251200 2017.04.27 00:00 1.52193000 1.52184000 1.52148000 1.52268000 1.51609612 0.00637559 4299 1493265600 2017.04.27 04:00 1.52185000 1.52203000 1.52128000 1.52341000 1.51666125 0.00481065 8185 1493280000 2017.04.27 08:00 1.52202000 1.52298000 1.52034000 1.52428000 1.51726304 0.00469922 15561 1493294400 2017.04.27 12:00 1.52295000 1.52222000 1.51961000 1.52584000 1.51773513 0.00464458 32349 1493308800 2017.04.27 16:00 1.52222000 1.51913000 1.51728000 1.52228000 1.51786798 0.00449851 34966 1493323200 2017.04.27 20:00 1.51913000 1.51763000 1.51763000 1.52010000 1.51784531 0.00431575 8630 1493337600 2017.04.28 00:00 1.51768000 1.51658000 1.51644000 1.51915000 1.51772481 0.00410710 3456 1493352000 2017.04.28 04:00 1.51658000 1.51645000 1.51623000 1.51778000 1.51760340 0.00406522 5773 1493366400 2017.04.28 08:00 1.51643000 1.52126000 1.51603000 1.52128000 1.51795164 0.00381472 14568 1493380800 2017.04.28 12:00 1.52130000 1.52426000 1.52130000 1.52737000 1.51855244 0.00349765 30862 1493395200 2017.04.28 16:00 1.52423000 1.52264000 1.52098000 1.52535000 1.51894173 0.00331926 30897 1493409600 2017.04.28 20:00 1.52265000 1.52273000 1.52138000 1.52343000 1.51930252 0.00316735 6359 1493596800 2017.05.01 00:00 1.52378000 1.52298000 1.52093000 1.52408000 1.51965275 0.00275726 3419 1493611200 2017.05.01 04:00 1.52298000 1.52194000 1.52183000 1.52338000 1.51987059 0.00259501 3375 1493625600 2017.05.01 08:00 1.52193000 1.52233000 1.52108000 1.52243000 1.52010482 0.00239983 2692 1493640000 2017.05.01 12:00 1.52229000 1.52443000 1.52208000 1.52492000 1.52051674 0.00233155 4505 1493654400 2017.05.01 16:00 1.52443000 1.52238000 1.52213000 1.52455000 1.52069419 0.00230596 13610 1493668800 2017.05.01 20:00 1.52238000 1.52218000 1.52163000 1.52273000 1.52083570 0.00228941 4176 1493683200 2017.05.02 00:00 1.52168000 1.52155000 1.52143000 1.52378000 1.52090373 0.00227554 3539 1493697600 2017.05.02 04:00 1.52157000 1.52098000 1.51973000 1.52212000 1.52091099 0.00226118 5150 1493712000 2017.05.02 08:00 1.52093000 1.52208000 1.52068000 1.52363000 1.52102233 0.00224347 15687 1493726400 2017.05.02 12:00 1.52208000 1.52223000 1.52128000 1.52315000 1.52113734 0.00222949 15209 1493740800 2017.05.02 16:00 1.52224000 1.52175000 1.51983000 1.52277000 1.52119569 0.00218950 19722 1493755200 2017.05.02 20:00 1.52174000 1.52278000 1.52123000 1.52378000 1.52134658 0.00219629 6227 1493769600 2017.05.03 00:00 1.52278000 1.52311000 1.52228000 1.52348000 1.52151452 0.00216150 4534 1493784000 2017.05.03 04:00 1.52308000 1.52329000 1.52198000 1.52362000 1.52168362 0.00199365 4919 1493798400 2017.05.03 08:00 1.52328000 1.52198000 1.52138000 1.52363000 1.52171184 0.00162795 13738 1493812800 2017.05.03 12:00 1.52199000 1.52178000 1.52153000 1.52329000 1.52171833 0.00112106 18117 1493827200 2017.05.03 16:00 1.52178000 1.52283000 1.52065000 1.52368000 1.52182421 0.00107300 21482 1493841600 2017.05.03 20:00 1.52283000 1.52078000 1.52053000 1.52304000 1.52172476 0.00101053 17532 1493856000 2017.05.04 00:00 1.52088000 1.52170000 1.52043000 1.52243000 1.52172240 0.00099096 4914 1493870400 2017.05.04 04:00 1.52171000 1.52193000 1.52108000 1.52263000 1.52174217 0.00095545 5700 1493884800 2017.05.04 08:00 1.52193000 1.52618000 1.52018000 1.52698000 1.52216482 0.00119779 18763 1493899200 2017.05.04 12:00 1.52613000 1.53146000 1.52598000 1.53154000 1.52305008 0.00229306 24802 1493913600 2017.05.04 16:00 1.53146000 1.53682000 1.53083000 1.53743000 1.52436150 0.00386799 40008 1493928000 2017.05.04 20:00 1.53680000 1.53828000 1.53613000 1.53838000 1.52568707 0.00515347 11931 1493942400 2017.05.05 00:00 1.53823000 1.53778000 1.53718000 1.53823000 1.52683878 0.00600526 3197 1493956800 2017.05.05 04:00 1.53778000 1.54133000 1.53658000 1.54137000 1.52821889 0.00704358 8633 1493971200 2017.05.05 08:00 1.54133000 1.53798000 1.53758000 1.54282000 1.52914852 0.00745366 19507 1493985600 2017.05.05 12:00 1.53799000 1.54207000 1.53798000 1.54333000 1.53037914 0.00807088 25087 1494000000 2017.05.05 16:00 1.54204000 1.54438000 1.54088000 1.54474000 1.53171256 0.00876891 29677 1494014400 2017.05.05 20:00 1.54435000 1.54463000 1.54323000 1.54568000 1.53294279 0.00928001 8227 1494201600 2017.05.08 00:00 1.54733000 1.54221000 1.54143000 1.54758000 1.53382538 0.00938434 9230 1494216000 2017.05.08 04:00 1.54220000 1.54027000 1.53888000 1.54261000 1.53443915 0.00930653 12267 1494230400 2017.05.08 08:00 1.54028000 1.53859000 1.53812000 1.54279000 1.53483447 0.00908279 23876 1494244800 2017.05.08 12:00 1.53857000 1.53815000 1.53607000 1.53868000 1.53515024 0.00879145 22084 1494259200 2017.05.08 16:00 1.53815000 1.53623000 1.53447000 1.53863000 1.53525307 0.00829862 24640 1494273600 2017.05.08 20:00 1.53622000 1.53568000 1.53527000 1.53667000 1.53529373 0.00773467 8782 1494288000 2017.05.09 00:00 1.53568000 1.53653000 1.53478000 1.53706000 1.53541147 0.00721557 4420 1494302400 2017.05.09 04:00 1.53653000 1.53803000 1.53553000 1.53819000 1.53566085 0.00642004 7846 1494316800 2017.05.09 08:00 1.53803000 1.53582000 1.53512000 1.53813000 1.53567601 0.00560588 18990 1494331200 2017.05.09 12:00 1.53582000 1.53654000 1.53501000 1.53813000 1.53575830 0.00465279 28534 1494345600 2017.05.09 16:00 1.53656000 1.53760000 1.53412000 1.53843000 1.53593370 0.00403648 27175 1494360000 2017.05.09 20:00 1.53753000 1.53408000 1.53403000 1.53774000 1.53575715 0.00405642 10118 1494374400 2017.05.10 00:00 1.53418000 1.53638000 1.53368000 1.53674000 1.53581647 0.00401004 6890 1494388800 2017.05.10 04:00 1.53638000 1.53603000 1.53528000 1.53728000 1.53583681 0.00395852 5593 1494403200 2017.05.10 08:00 1.53603000 1.53330000 1.53319000 1.53716000 1.53559521 0.00412884 14735 1494417600 2017.05.10 12:00 1.53330000 1.53452000 1.53157000 1.53491000 1.53549281 0.00399421 21544 1494432000 2017.05.10 16:00 1.53452000 1.53235000 1.53187000 1.53467000 1.53519349 0.00418699 23389 1494446400 2017.05.10 20:00 1.53236000 1.53241000 1.53127000 1.53313000 1.53492840 0.00408422 6788 1494460800 2017.05.11 00:00 1.53241000 1.53473000 1.53217000 1.53528000 1.53490950 0.00350481 4051 1494475200 2017.05.11 04:00 1.53468000 1.53396000 1.53363000 1.53550000 1.53481907 0.00280010 6359 1494489600 2017.05.11 08:00 1.53395000 1.53167000 1.53152000 1.53415000 1.53451916 0.00248789 16280 1494504000 2017.05.11 12:00 1.53172000 1.52922000 1.52727000 1.53186000 1.53401448 0.00260229 24520 1494518400 2017.05.11 16:00 1.52925000 1.53041000 1.52922000 1.53147000 1.53367120 0.00263646 24494 1494532800 2017.05.11 20:00 1.53040000 1.52838000 1.52818000 1.53083000 1.53316727 0.00285098 7467 1494547200 2017.05.12 00:00 1.52843000 1.53036000 1.52818000 1.53047000 1.53289991 0.00291829 3882 1494561600 2017.05.12 04:00 1.53034000 1.53108000 1.52963000 1.53228000 1.53272659 0.00293131 4449 1494576000 2017.05.12 08:00 1.53113000 1.52902000 1.52767000 1.53118000 1.53237358 0.00301360 13034 1494590400 2017.05.12 12:00 1.52902000 1.53113000 1.52852000 1.53317000 1.53225514 0.00277665 22244 1494604800 2017.05.12 16:00 1.53113000 1.53402000 1.53113000 1.53518000 1.53242323 0.00265616 33136 1494619200 2017.05.12 20:00 1.53402000 1.53488000 1.53347000 1.53498000 1.53265720 0.00252963 4667 1494806400 2017.05.15 00:00 1.53428000 1.53408000 1.53343000 1.53510000 1.53279271 0.00230487 4946 1494820800 2017.05.15 04:00 1.53409000 1.53353000 1.53283000 1.53443000 1.53286293 0.00230055 5445 1494835200 2017.05.15 08:00 1.53364000 1.53317000 1.53207000 1.53468000 1.53289217 0.00216932 15139 1494849600 2017.05.15 12:00 1.53317000 1.53449000 1.53172000 1.53492000 1.53304435 0.00212929 22661 1494864000 2017.05.15 16:00 1.53451000 1.53357000 1.53332000 1.53724000 1.53309441 0.00214862 24663 1494878400 2017.05.15 20:00 1.53357000 1.53368000 1.53272000 1.53478000 1.53315018 0.00215012 5720 1494892800 2017.05.16 00:00 1.53343000 1.53488000 1.53328000 1.53524000 1.53331492 0.00223694 3462 1494907200 2017.05.16 04:00 1.53484000 1.53660000 1.53413000 1.53666000 1.53362779 0.00245375 6011 1494921600 2017.05.16 08:00 1.53659000 1.54362000 1.53607000 1.54385000 1.53457943 0.00358975 25221 1494936000 2017.05.16 12:00 1.54366000 1.54712000 1.54242000 1.54837000 1.53577377 0.00491415 28610 1494950400 2017.05.16 16:00 1.54712000 1.54542000 1.54343000 1.54732000 1.53669246 0.00559167 32697 1494964800 2017.05.16 20:00 1.54542000 1.54588000 1.54537000 1.54749000 1.53756746 0.00599645 9823 1494979200 2017.05.17 00:00 1.54583000 1.54838000 1.54508000 1.54838000 1.53859723 0.00657201 6972 1494993600 2017.05.17 04:00 1.54833000 1.54848000 1.54773000 1.54973000 1.53953844 0.00681386 8525 1495008000 2017.05.17 08:00 1.54848000 1.54597000 1.54413000 1.54850000 1.54015097 0.00682685 25245 1495022400 2017.05.17 12:00 1.54598000 1.55067000 1.54592000 1.55085000 1.54115278 0.00717462 23137 1495036800 2017.05.17 16:00 1.55070000 1.54977000 1.54802000 1.55188000 1.54197347 0.00710265 45943 1495051200 2017.05.17 20:00 1.54980000 1.55008000 1.54922000 1.55199000 1.54274552 0.00707712 15369 1495065600 2017.05.18 00:00 1.55008000 1.55295000 1.54924000 1.55329000 1.54371738 0.00735862 10553 1495080000 2017.05.18 04:00 1.55294000 1.54999000 1.54948000 1.55408000 1.54431477 0.00734056 13618 1495094400 2017.05.18 08:00 1.55000000 1.54807000 1.54797000 1.55077000 1.54467241 0.00708475 28289 1495108800 2017.05.18 12:00 1.54807000 1.54702000 1.54612000 1.55012000 1.54489599 0.00667955 41780 1495123200 2017.05.18 16:00 1.54702000 1.54916000 1.54657000 1.54992000 1.54530209 0.00623711 38866 1495137600 2017.05.18 20:00 1.54915000 1.54593000 1.54467000 1.54958000 1.54536189 0.00575088 21449 1495152000 2017.05.19 00:00 1.54603000 1.54729000 1.54433000 1.54788000 1.54554552 0.00510762 4223 1495166400 2017.05.19 04:00 1.54731000 1.54658000 1.54563000 1.54782000 1.54564404 0.00434573 7918 1495180800 2017.05.19 08:00 1.54658000 1.55017000 1.54597000 1.55135000 1.54607508 0.00356915 22686 1495195200 2017.05.19 12:00 1.55019000 1.54877000 1.54832000 1.55255000 1.54633174 0.00276713 24420 1495209600 2017.05.19 16:00 1.54873000 1.55127000 1.54775000 1.55244000 1.54680205 0.00259591 17671 1495224000 2017.05.19 20:00 1.55127000 1.55223000 1.55112000 1.55312000 1.54731900 0.00255101 4201 1495411200 2017.05.22 00:00 1.55028000 1.55169000 1.55028000 1.55384000 1.54773529 0.00245801 7474 1495425600 2017.05.22 04:00 1.55172000 1.55213000 1.55103000 1.55298000 1.54815383 0.00238236 7273 1495440000 2017.05.22 08:00 1.55215000 1.55014000 1.54912000 1.55389000 1.54834299 0.00232978 20435 1495454400 2017.05.22 12:00 1.55014000 1.55852000 1.55002000 1.55921000 1.54931223 0.00291340 27484 1495468800 2017.05.22 16:00 1.55852000 1.55712000 1.55640000 1.56030000 1.55005583 0.00313008 26238 1495483200 2017.05.22 20:00 1.55712000 1.55633000 1.55618000 1.55818000 1.55065337 0.00335585 4379 1495497600 2017.05.23 00:00 1.55643000 1.55818000 1.55643000 1.55903000 1.55137019 0.00371653 6910 1495512000 2017.05.23 04:00 1.55819000 1.56112000 1.55798000 1.56137000 1.55229874 0.00432097 7614 1495526400 2017.05.23 08:00 1.56113000 1.56030000 1.55767000 1.56270000 1.55306077 0.00476795 32770 1495540800 2017.05.23 12:00 1.56028000 1.55803000 1.55655000 1.56177000 1.55353403 0.00492432 23504 1495555200 2017.05.23 16:00 1.55803000 1.55601000 1.55462000 1.56069000 1.55376983 0.00483917 44832 1495569600 2017.05.23 20:00 1.55601000 1.55463000 1.55378000 1.55680000 1.55385175 0.00461123 11008 1495584000 2017.05.24 00:00 1.55468000 1.55593000 1.55143000 1.55757000 1.55404968 0.00452883 7324 1495598400 2017.05.24 04:00 1.55593000 1.55460000 1.55428000 1.55618000 1.55410209 0.00415108 7714 1495612800 2017.05.24 08:00 1.55462000 1.55358000 1.55212000 1.55498000 1.55405237 0.00386700 23610 1495627200 2017.05.24 12:00 1.55357000 1.55397000 1.55187000 1.55458000 1.55404453 0.00348898 27300 1495641600 2017.05.24 16:00 1.55401000 1.55252000 1.55202000 1.55503000 1.55389933 0.00343432 34068 1495656000 2017.05.24 20:00 1.55252000 1.55313000 1.55164000 1.55401000 1.55382606 0.00326892 19868 1495670400 2017.05.25 00:00 1.55313000 1.55409000 1.55208000 1.55486000 1.55385120 0.00320836 3992 1495684800 2017.05.25 04:00 1.55408000 1.55422000 1.55333000 1.55558000 1.55388632 0.00317294 10720 1495699200 2017.05.25 08:00 1.55422000 1.55637000 1.55337000 1.55731000 1.55412286 0.00306685 21160 1495713600 2017.05.25 12:00 1.55637000 1.55137000 1.55074000 1.55637000 1.55386069 0.00322195 21395 1495728000 2017.05.25 16:00 1.55132000 1.55343000 1.55107000 1.55365000 1.55381967 0.00313821 24700 1495742400 2017.05.25 20:00 1.55342000 1.55423000 1.55238000 1.55453000 1.55385875 0.00293694 6233 1495756800 2017.05.26 00:00 1.55423000 1.55233000 1.55183000 1.55518000 1.55371315 0.00293732 5405 1495771200 2017.05.26 04:00 1.55233000 1.55168000 1.55026000 1.55288000 1.55351952 0.00300376 10275 1495785600 2017.05.26 08:00 1.55168000 1.55309000 1.55022000 1.55416000 1.55347861 0.00283665 21508 1495800000 2017.05.26 12:00 1.55309000 1.54575000 1.54452000 1.55310000 1.55274255 0.00306080 28433 1495814400 2017.05.26 16:00 1.54575000 1.54403000 1.54252000 1.54622000 1.55191279 0.00341643 29901 1495828800 2017.05.26 20:00 1.54405000 1.54433000 1.54298000 1.54463000 1.55119062 0.00374090 4458 1496016000 2017.05.29 00:00 1.54207000 1.54513000 1.54198000 1.54598000 1.55061342 0.00398062 5468 1496030400 2017.05.29 04:00 1.54513000 1.54533000 1.54438000 1.54614000 1.55011023 0.00418748 4910 1496044800 2017.05.29 08:00 1.54534000 1.54838000 1.54518000 1.54927000 1.54994545 0.00404194 11164 1496059200 2017.05.29 12:00 1.54843000 1.54837000 1.54723000 1.54898000 1.54979541 0.00395564 10811 1496073600 2017.05.29 16:00 1.54837000 1.54818000 1.54679000 1.54888000 1.54964156 0.00391162 6248 1496088000 2017.05.29 20:00 1.54818000 1.54733000 1.54718000 1.54872000 1.54942141 0.00386133 2451 1496102400 2017.05.30 00:00 1.54743000 1.54383000 1.54353000 1.54801000 1.54888889 0.00407496 7257 1496116800 2017.05.30 04:00 1.54383000 1.54402000 1.54248000 1.54443000 1.54842519 0.00417898 8107 1496131200 2017.05.30 08:00 1.54401000 1.54523000 1.54201000 1.54703000 1.54812089 0.00408775 24270 1496145600 2017.05.30 12:00 1.54523000 1.54693000 1.54478000 1.55050000 1.54800747 0.00387453 31558 1496160000 2017.05.30 16:00 1.54693000 1.54715000 1.54668000 1.55107000 1.54792580 0.00339980 28874 1496174400 2017.05.30 20:00 1.54719000 1.54821000 1.54713000 1.54973000 1.54795287 0.00331277 5831 1496188800 2017.05.31 00:00 1.54826000 1.54793000 1.54753000 1.54938000 1.54795069 0.00307781 6360 1496203200 2017.05.31 04:00 1.54793000 1.54701000 1.54669000 1.54940000 1.54786110 0.00272421 9003 1496217600 2017.05.31 08:00 1.54701000 1.54628000 1.54548000 1.54834000 1.54771052 0.00250676 22949 1496232000 2017.05.31 12:00 1.54635000 1.55138000 1.54588000 1.55227000 1.54806000 0.00261950 26751 1496246400 2017.05.31 16:00 1.55138000 1.55418000 1.55108000 1.55595000 1.54864285 0.00301733 35482 1496260800 2017.05.31 20:00 1.55418000 1.55488000 1.55303000 1.55523000 1.54923687 0.00352899 5786 1496275200 2017.06.01 00:00 1.55493000 1.55553000 1.55458000 1.55578000 1.54983621 0.00386570 4024 1496289600 2017.06.01 04:00 1.55553000 1.55640000 1.55533000 1.55778000 1.55046134 0.00418787 9244 1496304000 2017.06.01 08:00 1.55640000 1.55450000 1.55431000 1.55764000 1.55084597 0.00426196 18537 1496318400 2017.06.01 12:00 1.55453000 1.55423000 1.55193000 1.55602000 1.55116826 0.00426482 22704 1496332800 2017.06.01 16:00 1.55423000 1.55364000 1.55363000 1.55732000 1.55140366 0.00433862 23174 1496347200 2017.06.01 20:00 1.55366000 1.55448000 1.55328000 1.55488000 1.55169665 0.00443918 4995 1496361600 2017.06.02 00:00 1.55448000 1.55438000 1.55367000 1.55533000 1.55195220 0.00449314 3490 1496376000 2017.06.02 04:00 1.55433000 1.55488000 1.55398000 1.55534000 1.55223104 0.00450499 4190 1496390400 2017.06.02 08:00 1.55483000 1.55543000 1.55423000 1.55607000 1.55253571 0.00423290 11513 1496404800 2017.06.02 12:00 1.55543000 1.55877000 1.55378000 1.55961000 1.55312945 0.00413996 24840 1496419200 2017.06.02 16:00 1.55878000 1.55677000 1.55593000 1.55897000 1.55347617 0.00389049 34072 1496433600 2017.06.02 20:00 1.55678000 1.55773000 1.55668000 1.55816000 1.55388129 0.00378096 5881 1496620800 2017.06.05 00:00 1.55608000 1.55725000 1.55608000 1.55903000 1.55420212 0.00358069 6342 1496635200 2017.06.05 04:00 1.55723000 1.55668000 1.55668000 1.55818000 1.55443811 0.00338070 5951 1496649600 2017.06.05 08:00 1.55668000 1.55484000 1.55387000 1.55683000 1.55447639 0.00305272 15642 1496664000 2017.06.05 12:00 1.55487000 1.55412000 1.55219000 1.55487000 1.55444244 0.00256172 18665 1496678400 2017.06.05 16:00 1.55412000 1.55472000 1.55328000 1.55544000 1.55446888 0.00178705 18925 1496692800 2017.06.05 20:00 1.55477000 1.55473000 1.55425000 1.55552000 1.55449375 0.00163519 4594 1496707200 2017.06.06 00:00 1.55473000 1.55558000 1.55453000 1.55603000 1.55459720 0.00159222 3719 1496721600 2017.06.06 04:00 1.55558000 1.55498000 1.55473000 1.55608000 1.55463366 0.00157332 8163 1496736000 2017.06.06 08:00 1.55500000 1.55347000 1.55182000 1.55568000 1.55452283 0.00163717 17595 1496750400 2017.06.06 12:00 1.55347000 1.55337000 1.55237000 1.55528000 1.55441304 0.00165451 22838 1496764800 2017.06.06 16:00 1.55339000 1.55437000 1.55317000 1.55583000 1.55440894 0.00165643 26257 1496779200 2017.06.06 20:00 1.55437000 1.55528000 1.55427000 1.55558000 1.55449190 0.00162589 6341 1496793600 2017.06.07 00:00 1.55508000 1.55588000 1.55463000 1.55615000 1.55462410 0.00157632 4208 1496808000 2017.06.07 04:00 1.55593000 1.55543000 1.55453000 1.55630000 1.55470085 0.00154853 6642 1496822400 2017.06.07 08:00 1.55543000 1.55450000 1.55340000 1.55737000 1.55468172 0.00155673 17097 1496836800 2017.06.07 12:00 1.55452000 1.55072000 1.54797000 1.55558000 1.55430442 0.00193986 30881 1496851200 2017.06.07 16:00 1.55072000 1.55627000 1.55072000 1.55639000 1.55449161 0.00188820 33961 1496865600 2017.06.07 20:00 1.55627000 1.55558000 1.55557000 1.55723000 1.55459527 0.00160970 9228 1496880000 2017.06.08 00:00 1.55533000 1.55638000 1.55368000 1.55675000 1.55476524 0.00154054 5043 1496894400 2017.06.08 04:00 1.55639000 1.55588000 1.55533000 1.55660000 1.55487141 0.00139893 8998 1496908800 2017.06.08 08:00 1.55588000 1.55499000 1.55417000 1.55644000 1.55488271 0.00129405 20080 1496923200 2017.06.08 12:00 1.55498000 1.55127000 1.54853000 1.55640000 1.55453864 0.00144978 40202 1496937600 2017.06.08 16:00 1.55127000 1.54866000 1.54819000 1.55168000 1.55397877 0.00197017 37207 1496952000 2017.06.08 20:00 1.54866000 1.54805000 1.54788000 1.54995000 1.55341412 0.00244686 7137 1496966400 2017.06.09 00:00 1.54808000 1.54635000 1.54597000 1.55038000 1.55274135 0.00301366 13800 1496980800 2017.06.09 04:00 1.54635000 1.54867000 1.54607000 1.54964000 1.55235360 0.00320693 13291 1496995200 2017.06.09 08:00 1.54867000 1.54705000 1.54637000 1.55059000 1.55184850 0.00345463 35933 1497009600 2017.06.09 12:00 1.54706000 1.54652000 1.54599000 1.54829000 1.55134102 0.00370353 19393 1497024000 2017.06.09 16:00 1.54654000 1.54988000 1.54627000 1.55026000 1.55120188 0.00372424 18597 1497038400 2017.06.09 20:00 1.54991000 1.55003000 1.54912000 1.55061000 1.55109027 0.00373012 8128 1497225600 2017.06.12 00:00 1.55108000 1.55093000 1.55008000 1.55198000 1.55107501 0.00366097 3648 1497240000 2017.06.12 04:00 1.55088000 1.55058000 1.54998000 1.55168000 1.55102786 0.00354827 5677 1497254400 2017.06.12 08:00 1.55058000 1.55341000 1.54993000 1.55403000 1.55125473 0.00339234 14212 1497268800 2017.06.12 12:00 1.55344000 1.55234000 1.55193000 1.55441000 1.55135809 0.00326730 14968 1497283200 2017.06.12 16:00 1.55240000 1.55063000 1.54956000 1.55280000 1.55128875 0.00319255 23008 1497297600 2017.06.12 20:00 1.55068000 1.55133000 1.55033000 1.55158000 1.55129268 0.00319009 6010 1497312000 2017.06.13 00:00 1.55003000 1.54918000 1.54913000 1.55111000 1.55109147 0.00300629 4133 1497326400 2017.06.13 04:00 1.54918000 1.54784000 1.54743000 1.54922000 1.55078181 0.00287883 6465 1497340800 2017.06.13 08:00 1.54783000 1.54945000 1.54658000 1.55139000 1.55065497 0.00258180 21157 1497355200 2017.06.13 12:00 1.54945000 1.54931000 1.54813000 1.55041000 1.55052688 0.00227914 18250 1497369600 2017.06.13 16:00 1.54934000 1.54701000 1.54618000 1.54992000 1.55019194 0.00204711 23161 1497384000 2017.06.13 20:00 1.54700000 1.54833000 1.54658000 1.54853000 1.55001461 0.00200325 6351 1497398400 2017.06.14 00:00 1.54818000 1.54878000 1.54752000 1.54943000 1.54989703 0.00195944 3813 1497412800 2017.06.14 04:00 1.54878000 1.54953000 1.54843000 1.55031000 1.54986207 0.00190763 6545 1497427200 2017.06.14 08:00 1.54958000 1.54588000 1.54588000 1.54978000 1.54948283 0.00188639 18808 1497441600 2017.06.14 12:00 1.54593000 1.54777000 1.54488000 1.54893000 1.54931970 0.00190669 26228 1497456000 2017.06.14 16:00 1.54776000 1.54673000 1.54608000 1.54985000 1.54907306 0.00193676 48025 1497470400 2017.06.14 20:00 1.54675000 1.54298000 1.54163000 1.54701000 1.54849277 0.00237587 24493 1497484800 2017.06.15 00:00 1.54253000 1.54404000 1.54118000 1.54420000 1.54806870 0.00264267 6679 1497499200 2017.06.15 04:00 1.54403000 1.54543000 1.54363000 1.54581000 1.54781739 0.00273068 9803 1497513600 2017.06.15 08:00 1.54540000 1.54161000 1.54053000 1.54548000 1.54722621 0.00309708 28061 1497528000 2017.06.15 12:00 1.54161000 1.54224000 1.54101000 1.54480000 1.54675133 0.00330750 37482 1497542400 2017.06.15 16:00 1.54223000 1.54218000 1.54053000 1.54322000 1.54631597 0.00320723 38895 1497556800 2017.06.15 20:00 1.54218000 1.54199000 1.54148000 1.54313000 1.54590397 0.00313389 7330 1497571200 2017.06.16 00:00 1.54198000 1.54218000 1.54163000 1.54278000 1.54554931 0.00311869 5604 1497585600 2017.06.16 04:00 1.54218000 1.54457000 1.54173000 1.54518000 1.54545604 0.00285804 8602 1497600000 2017.06.16 08:00 1.54454000 1.54638000 1.54343000 1.54662000 1.54554404 0.00273505 21013 1497614400 2017.06.16 12:00 1.54638000 1.54578000 1.54463000 1.54747000 1.54556651 0.00268650 22091 1497628800 2017.06.16 16:00 1.54578000 1.54723000 1.54503000 1.54848000 1.54572494 0.00257848 28220 1497643200 2017.06.16 20:00 1.54723000 1.54858000 1.54703000 1.54948000 1.54599685 0.00257507 4141 1497830400 2017.06.19 00:00 1.54933000 1.54848000 1.54722000 1.55053000 1.54623334 0.00267629 4766 1497844800 2017.06.19 04:00 1.54848000 1.54666000 1.54628000 1.54883000 1.54627397 0.00264898 6106 1497859200 2017.06.19 08:00 1.54667000 1.54891000 1.54644000 1.54993000 1.54652502 0.00274290 16029 1497873600 2017.06.19 12:00 1.54894000 1.54763000 1.54688000 1.55013000 1.54663026 0.00271823 21296 1497888000 2017.06.19 16:00 1.54758000 1.54697000 1.54620000 1.54898000 1.54666262 0.00272873 25719 1497902400 2017.06.19 20:00 1.54696000 1.54583000 1.54563000 1.54750000 1.54658332 0.00268564 6454 1497916800 2017.06.20 00:00 1.54603000 1.54633000 1.54582000 1.54738000 1.54655919 0.00267460 5874 1497931200 2017.06.20 04:00 1.54636000 1.54668000 1.54604000 1.54792000 1.54657070 0.00255705 8945 1497945600 2017.06.20 08:00 1.54663000 1.54733000 1.54548000 1.54778000 1.54664301 0.00252697 21227 1497960000 2017.06.20 12:00 1.54728000 1.54803000 1.54663000 1.54916000 1.54677511 0.00257949 23655 1497974400 2017.06.20 16:00 1.54803000 1.54598000 1.54581000 1.54886000 1.54669938 0.00228900 27325 1497988800 2017.06.20 20:00 1.54598000 1.54668000 1.54523000 1.54713000 1.54669754 0.00205997 7134 1498003200 2017.06.21 00:00 1.54673000 1.54729000 1.54603000 1.54788000 1.54675396 0.00180800 3933 1498017600 2017.06.21 04:00 1.54728000 1.54788000 1.54598000 1.54848000 1.54686120 0.00148511 5738 1498032000 2017.06.21 08:00 1.54788000 1.54968000 1.54663000 1.55023000 1.54712966 0.00119450 15731 1498046400 2017.06.21 12:00 1.54968000 1.54949000 1.54738000 1.55059000 1.54735445 0.00114492 22296 1498060800 2017.06.21 16:00 1.54949000 1.55018000 1.54832000 1.55080000 1.54762355 0.00127006 24708 1498075200 2017.06.21 20:00 1.55018000 1.55143000 1.54923000 1.55153000 1.54798607 0.00145774 8261 1498089600 2017.06.22 00:00 1.55133000 1.54969000 1.54933000 1.55178000 1.54814835 0.00150592 4795 1498104000 2017.06.22 04:00 1.54971000 1.55208000 1.54968000 1.55273000 1.54852279 0.00177812 7719 1498118400 2017.06.22 08:00 1.55210000 1.55203000 1.55048000 1.55308000 1.54885681 0.00200275 16903 1498132800 2017.06.22 12:00 1.55203000 1.55153000 1.55063000 1.55302000 1.54911140 0.00208122 14933 1498147200 2017.06.22 16:00 1.55153000 1.55098000 1.55033000 1.55215000 1.54928936 0.00216498 23500 1498161600 2017.06.22 20:00 1.55098000 1.55023000 1.54963000 1.55143000 1.54937895 0.00216484 5283 1498176000 2017.06.23 00:00 1.55023000 1.55033000 1.54948000 1.55071000 1.54946953 0.00212635 2642 1498190400 2017.06.23 04:00 1.55033000 1.55008000 1.54978000 1.55133000 1.54952767 0.00197808 4923 1498204800 2017.06.23 08:00 1.55009000 1.54883000 1.54878000 1.55122000 1.54946122 0.00184470 17962 1498219200 2017.06.23 12:00 1.54883000 1.55008000 1.54813000 1.55071000 1.54952015 0.00174218 16943 1498233600 2017.06.23 16:00 1.55008000 1.55258000 1.55008000 1.55362000 1.54981157 0.00179224 21261 1498248000 2017.06.23 20:00 1.55258000 1.55298000 1.55247000 1.55372000 1.55011332 0.00187931 4079 1498435200 2017.06.26 00:00 1.55223000 1.55288000 1.55108000 1.55368000 1.55037682 0.00173403 3906 1498449600 2017.06.26 04:00 1.55288000 1.55213000 1.55193000 1.55309000 1.55054379 0.00155699 4617 1498464000 2017.06.26 08:00 1.55213000 1.55288000 1.55113000 1.55412000 1.55076628 0.00143507 14490 1498478400 2017.06.26 12:00 1.55288000 1.55510000 1.55113000 1.55596000 1.55117902 0.00153139 19278 1498492800 2017.06.26 16:00 1.55513000 1.55296000 1.55223000 1.55618000 1.55134863 0.00152880 24293 1498507200 2017.06.26 20:00 1.55295000 1.55223000 1.55178000 1.55357000 1.55143257 0.00147473 5846 1498521600 2017.06.27 00:00 1.55148000 1.55177000 1.55148000 1.55328000 1.55146471 0.00144561 3005 1498536000 2017.06.27 04:00 1.55179000 1.55182000 1.55153000 1.55307000 1.55149855 0.00144360 5418 1498550400 2017.06.27 08:00 1.55182000 1.55878000 1.55017000 1.55928000 1.55219202 0.00204908 29172 1498564800 2017.06.27 12:00 1.55878000 1.56323000 1.55828000 1.56388000 1.55324326 0.00322288 28373 1498579200 2017.06.27 16:00 1.56327000 1.56932000 1.56318000 1.57154000 1.55477437 0.00496833 36520 1498593600 2017.06.27 20:00 1.56932000 1.57268000 1.56882000 1.57373000 1.55647967 0.00661162 11681 1498608000 2017.06.28 00:00 1.57156000 1.57178000 1.57068000 1.57318000 1.55793685 0.00764824 6210 1498622400 2017.06.28 04:00 1.57178000 1.57263000 1.57143000 1.57371000 1.55933619 0.00846110 9060 1498636800 2017.06.28 08:00 1.57263000 1.57441000 1.57253000 1.57797000 1.56077179 0.00921494 34719 1498651200 2017.06.28 12:00 1.57442000 1.56888000 1.56453000 1.57584000 1.56154400 0.00927241 37924 1498665600 2017.06.28 16:00 1.56889000 1.57183000 1.56828000 1.57575000 1.56252362 0.00933151 44345 1498680000 2017.06.28 20:00 1.57189000 1.57198000 1.57123000 1.57245000 1.56342423 0.00933299 7844 1498694400 2017.06.29 00:00 1.57238000 1.57338000 1.57144000 1.57363000 1.56437240 0.00945698 6051 1498708800 2017.06.29 04:00 1.57338000 1.57448000 1.57298000 1.57572000 1.56533503 0.00954602 12883 1498723200 2017.06.29 08:00 1.57449000 1.57549000 1.57318000 1.57765000 1.56630217 0.00955476 31341 1498737600 2017.06.29 12:00 1.57551000 1.57518000 1.57213000 1.57606000 1.56714768 0.00933781 30577 1498752000 2017.06.29 16:00 1.57518000 1.57763000 1.57418000 1.57776000 1.56814599 0.00917851 30347 1498766400 2017.06.29 20:00 1.57758000 1.57773000 1.57683000 1.57923000 1.56905875 0.00903286 5201 1498780800 2017.06.30 00:00 1.57723000 1.57573000 1.57538000 1.57853000 1.56969411 0.00844255 4916 1498795200 2017.06.30 04:00 1.57573000 1.57552000 1.57493000 1.57702000 1.57024896 0.00758001 10156 1498809600 2017.06.30 08:00 1.57553000 1.56988000 1.56978000 1.57581000 1.57021382 0.00636020 31788 1498824000 2017.06.30 12:00 1.56988000 1.57173000 1.56868000 1.57189000 1.57035822 0.00480860 25174 1498838400 2017.06.30 16:00 1.57173000 1.57088000 1.56925000 1.57294000 1.57040791 0.00402510 24729 1498852800 2017.06.30 20:00 1.57093000 1.57223000 1.57083000 1.57278000 1.57058144 0.00358655 8765 1499040000 2017.07.03 00:00 1.57203000 1.57148000 1.57093000 1.57322000 1.57066702 0.00351713 4012 1499054400 2017.07.03 04:00 1.57148000 1.57278000 1.57108000 1.57311000 1.57086826 0.00337328 7246 1499068800 2017.07.03 08:00 1.57273000 1.57128000 1.57025000 1.57345000 1.57090747 0.00334069 21607 1499083200 2017.07.03 12:00 1.57128000 1.57064000 1.56998000 1.57227000 1.57088200 0.00333627 21471 1499097600 2017.07.03 16:00 1.57065000 1.57058000 1.56946000 1.57213000 1.57085324 0.00326092 24503 1499112000 2017.07.03 20:00 1.57058000 1.57098000 1.57038000 1.57198000 1.57086531 0.00322278 1867 1499126400 2017.07.04 00:00 1.57088000 1.57137000 1.56981000 1.57198000 1.57091337 0.00318513 6751 1499140800 2017.07.04 04:00 1.57139000 1.57113000 1.57018000 1.57218000 1.57093400 0.00316301 8627 1499155200 2017.07.04 08:00 1.57113000 1.56883000 1.56773000 1.57162000 1.57073362 0.00327197 21418 1499169600 2017.07.04 12:00 1.56883000 1.56863000 1.56773000 1.57020000 1.57053328 0.00331167 11384 1499184000 2017.07.04 16:00 1.56864000 1.56883000 1.56798000 1.56952000 1.57037106 0.00323036 8294 1499198400 2017.07.04 20:00 1.56883000 1.56842000 1.56828000 1.56923000 1.57018525 0.00316860 4301 1499212800 2017.07.05 00:00 1.56823000 1.56928000 1.56823000 1.57026000 1.57009903 0.00274337 4351 1499227200 2017.07.05 04:00 1.56928000 1.56798000 1.56780000 1.56958000 1.56989722 0.00228181 8389 1499241600 2017.07.05 08:00 1.56799000 1.56853000 1.56773000 1.57114000 1.56976701 0.00194571 20883 1499256000 2017.07.05 12:00 1.56848000 1.56598000 1.56558000 1.56876000 1.56940634 0.00178832 28748 1499270400 2017.07.05 16:00 1.56600000 1.56680000 1.56563000 1.56784000 1.56915812 0.00196014 21255 1499284800 2017.07.05 20:00 1.56681000 1.56723000 1.56593000 1.56852000 1.56897449 0.00198178 12122 1499299200 2017.07.06 00:00 1.56693000 1.56588000 1.56543000 1.56743000 1.56867977 0.00214189 5337 1499313600 2017.07.06 04:00 1.56583000 1.56693000 1.56573000 1.56715000 1.56851313 0.00207471 8001 1499328000 2017.07.06 08:00 1.56695000 1.56948000 1.56673000 1.57073000 1.56860521 0.00195333 17650 1499342400 2017.07.06 12:00 1.56948000 1.57548000 1.56913000 1.57569000 1.56925995 0.00222261 32002 1499356800 2017.07.06 16:00 1.57553000 1.57835000 1.57408000 1.57836000 1.57012567 0.00301432 24284 1499371200 2017.07.06 20:00 1.57833000 1.57883000 1.57788000 1.57904000 1.57095466 0.00371436 6322 1499385600 2017.07.07 00:00 1.57868000 1.57837000 1.57777000 1.57953000 1.57166088 0.00422726 4681 1499400000 2017.07.07 04:00 1.57836000 1.57783000 1.57713000 1.57990000 1.57224841 0.00460591 12651 1499414400 2017.07.07 08:00 1.57783000 1.57938000 1.57733000 1.57969000 1.57292761 0.00507233 18456 1499428800 2017.07.07 12:00 1.57936000 1.57568000 1.57305000 1.57983000 1.57318975 0.00518159 25701 1499443200 2017.07.07 16:00 1.57568000 1.57642000 1.57218000 1.57648000 1.57349739 0.00523660 24411 1499457600 2017.07.07 20:00 1.57642000 1.57583000 1.57558000 1.57673000 1.57371954 0.00521446 4478 1499644800 2017.07.10 00:00 1.57538000 1.57518000 1.57441000 1.57643000 1.57385863 0.00514686 2767 1499659200 2017.07.10 04:00 1.57518000 1.57621000 1.57513000 1.57670000 1.57408257 0.00508132 6356 1499673600 2017.07.10 08:00 1.57625000 1.57684000 1.57562000 1.57912000 1.57434519 0.00505965 18395 1499688000 2017.07.10 12:00 1.57685000 1.57845000 1.57668000 1.57918000 1.57473612 0.00500864 17377 1499702400 2017.07.10 16:00 1.57843000 1.57880000 1.57702000 1.57911000 1.57512316 0.00495512 18620 1499716800 2017.07.10 20:00 1.57884000 1.57843000 1.57828000 1.57957000 1.57543809 0.00460546 5471 1499731200 2017.07.11 00:00 1.57838000 1.57835000 1.57768000 1.57877000 1.57571542 0.00424297 3568 1499745600 2017.07.11 04:00 1.57838000 1.57673000 1.57643000 1.57867000 1.57581204 0.00379909 6688 1499760000 2017.07.11 08:00 1.57673000 1.57752000 1.57582000 1.57892000 1.57597471 0.00307639 18080 1499774400 2017.07.11 12:00 1.57752000 1.57788000 1.57672000 1.57921000 1.57615616 0.00228373 17411 1499788800 2017.07.11 16:00 1.57787000 1.58257000 1.57697000 1.58339000 1.57676701 0.00189313 30421 1499803200 2017.07.11 20:00 1.58257000 1.58453000 1.58257000 1.58602000 1.57750634 0.00225312 13050 1499817600 2017.07.12 00:00 1.58443000 1.58434000 1.58383000 1.58523000 1.57815716 0.00257395 5256 1499832000 2017.07.12 04:00 1.58437000 1.58518000 1.58318000 1.58550000 1.57882600 0.00295888 9826 1499846400 2017.07.12 08:00 1.58518000 1.58277000 1.58057000 1.58563000 1.57920162 0.00309407 20351 1499860800 2017.07.12 12:00 1.58277000 1.57928000 1.57885000 1.58328000 1.57920909 0.00307934 29918 1499875200 2017.07.12 16:00 1.57927000 1.57299000 1.57117000 1.57943000 1.57861679 0.00334085 44412 1499889600 2017.07.12 20:00 1.57298000 1.57198000 1.57158000 1.57354000 1.57798472 0.00363345 8664 1499904000 2017.07.13 00:00 1.57178000 1.57358000 1.57168000 1.57403000 1.57756522 0.00381452 4758 1499918400 2017.07.13 04:00 1.57358000 1.57448000 1.57358000 1.57544000 1.57727139 0.00392386 9385 1499932800 2017.07.13 08:00 1.57448000 1.57024000 1.56922000 1.57661000 1.57660173 0.00437622 25539 1499947200 2017.07.13 12:00 1.57022000 1.57274000 1.56657000 1.57299000 1.57623395 0.00457906 35456 1499961600 2017.07.13 16:00 1.57272000 1.56787000 1.56637000 1.57283000 1.57543738 0.00519576 25563 1499976000 2017.07.13 20:00 1.56787000 1.56613000 1.56598000 1.56873000 1.57455097 0.00584033 8996 1499990400 2017.07.14 00:00 1.56603000 1.56741000 1.56466000 1.56773000 1.57387087 0.00620725 5367 1500004800 2017.07.14 04:00 1.56743000 1.56748000 1.56691000 1.57025000 1.57326222 0.00649099 9150 1500019200 2017.07.14 08:00 1.56743000 1.56762000 1.56677000 1.56967000 1.57272487 0.00669068 17589 1500033600 2017.07.14 12:00 1.56762000 1.57019000 1.56727000 1.57084000 1.57248345 0.00673524 25475 1500048000 2017.07.14 16:00 1.57020000 1.57197000 1.56787000 1.57212000 1.57243455 0.00665687 37483 1500062400 2017.07.14 20:00 1.57197000 1.57203000 1.57148000 1.57380000 1.57239602 0.00655609 6498 1500249600 2017.07.17 00:00 1.57168000 1.57028000 1.57003000 1.57398000 1.57219450 0.00621116 5444 1500264000 2017.07.17 04:00 1.57023000 1.56995000 1.56938000 1.57104000 1.57198073 0.00561964 8147 1500278400 2017.07.17 08:00 1.56994000 1.56883000 1.56653000 1.56994000 1.57168066 0.00496294 20889 1500292800 2017.07.17 12:00 1.56883000 1.56868000 1.56688000 1.56933000 1.57139489 0.00398093 17893 1500307200 2017.07.17 16:00 1.56868000 1.57078000 1.56748000 1.57138000 1.57133633 0.00305321 24749 1500321600 2017.07.17 20:00 1.57083000 1.57233000 1.57083000 1.57308000 1.57143096 0.00253114 4249 1500336000 2017.07.18 00:00 1.57108000 1.57318000 1.57058000 1.57338000 1.57159754 0.00261026 5976 1500350400 2017.07.18 04:00 1.57320000 1.57663000 1.57303000 1.57854000 1.57207682 0.00303960 19676 1500364800 2017.07.18 08:00 1.57659000 1.57655000 1.57398000 1.57700000 1.57250284 0.00337978 31432 1500379200 2017.07.18 12:00 1.57650000 1.57921000 1.57575000 1.58066000 1.57314161 0.00397471 36293 1500393600 2017.07.18 16:00 1.57921000 1.57982000 1.57921000 1.58304000 1.57377765 0.00448560 32904 1500408000 2017.07.18 20:00 1.57985000 1.57873000 1.57853000 1.58012000 1.57424930 0.00483700 6960 1500422400 2017.07.19 00:00 1.57858000 1.57718000 1.57678000 1.57938000 1.57452842 0.00479435 5556 1500436800 2017.07.19 04:00 1.57719000 1.57818000 1.57673000 1.57866000 1.57487619 0.00462743 7078 1500451200 2017.07.19 08:00 1.57818000 1.57772000 1.57668000 1.57932000 1.57514703 0.00446331 23320 1500465600 2017.07.19 12:00 1.57771000 1.57588000 1.57568000 1.57880000 1.57521683 0.00414772 19346 1500480000 2017.07.19 16:00 1.57588000 1.57628000 1.57458000 1.57754000 1.57531809 0.00381924 29436 1500494400 2017.07.19 20:00 1.57628000 1.57608000 1.57523000 1.57658000 1.57539065 0.00366370 6823 1500508800 2017.07.20 00:00 1.57528000 1.57663000 1.57502000 1.57808000 1.57550868 0.00361665 4241 1500523200 2017.07.20 04:00 1.57668000 1.57633000 1.57553000 1.57783000 1.57558690 0.00354971 13221 1500537600 2017.07.20 08:00 1.57634000 1.57673000 1.57423000 1.57778000 1.57569577 0.00336678 22236 1500552000 2017.07.20 12:00 1.57668000 1.58233000 1.57293000 1.58344000 1.57632760 0.00346716 35082 1500566400 2017.07.20 16:00 1.58234000 1.58853000 1.57962000 1.59172000 1.57748973 0.00408670 50819 1500580800 2017.07.20 20:00 1.58857000 1.58908000 1.58693000 1.58935000 1.57859357 0.00445311 10184 1500595200 2017.07.21 00:00 1.58728000 1.58868000 1.58728000 1.58958000 1.57955418 0.00473105 4472 1500609600 2017.07.21 04:00 1.58868000 1.58717000 1.58713000 1.59035000 1.58027950 0.00481782 13772 1500624000 2017.07.21 08:00 1.58717000 1.58983000 1.58673000 1.59282000 1.58118907 0.00508911 29485 1500638400 2017.07.21 12:00 1.58983000 1.58625000 1.58538000 1.59090000 1.58167106 0.00516628 27700 1500652800 2017.07.21 16:00 1.58625000 1.58928000 1.58553000 1.58984000 1.58239572 0.00539007 25028 1500667200 2017.07.21 20:00 1.58928000 1.58858000 1.58823000 1.59074000 1.58298470 0.00559576 8715 1500854400 2017.07.24 00:00 1.58949000 1.58963000 1.58901000 1.59108000 1.58361759 0.00583873 8197 1500868800 2017.07.24 04:00 1.58962000 1.58868000 1.58818000 1.59103000 1.58409972 0.00592044 8970 1500883200 2017.07.24 08:00 1.58869000 1.58515000 1.58257000 1.58964000 1.58419975 0.00573344 28769 1500897600 2017.07.24 12:00 1.58512000 1.58637000 1.58442000 1.58737000 1.58440644 0.00561430 17680 1500912000 2017.07.24 16:00 1.58639000 1.58508000 1.58262000 1.58654000 1.58447059 0.00541732 24495 1500926400 2017.07.24 20:00 1.58507000 1.58533000 1.58467000 1.58597000 1.58455244 0.00506752 6129 1500940800 2017.07.25 00:00 1.58473000 1.58578000 1.58428000 1.58634000 1.58466935 0.00471430 6399 1500955200 2017.07.25 04:00 1.58578000 1.58725000 1.58548000 1.58758000 1.58491512 0.00429590 10466 1500969600 2017.07.25 08:00 1.58723000 1.58628000 1.58422000 1.58799000 1.58504511 0.00384970 25676 1500984000 2017.07.25 12:00 1.58630000 1.59022000 1.58557000 1.59062000 1.58553796 0.00329595 26129 1500998400 2017.07.25 16:00 1.59022000 1.58610000 1.58522000 1.59226000 1.58559149 0.00261083 37787 1501012800 2017.07.25 20:00 1.58607000 1.58654000 1.58548000 1.58700000 1.58568182 0.00244839 8949 1501027200 2017.07.26 00:00 1.58638000 1.58653000 1.58588000 1.58737000 1.58576260 0.00231419 5582 1501041600 2017.07.26 04:00 1.58655000 1.58653000 1.58623000 1.58803000 1.58583569 0.00214958 10588 1501056000 2017.07.26 08:00 1.58654000 1.58517000 1.58376000 1.58750000 1.58577229 0.00209788 22861 1501070400 2017.07.26 12:00 1.58517000 1.58462000 1.58407000 1.58736000 1.58566255 0.00215465 23111 1501084800 2017.07.26 16:00 1.58460000 1.58267000 1.58217000 1.58611000 1.58537754 0.00219969 29736 1501099200 2017.07.26 20:00 1.58267000 1.59182000 1.58187000 1.59305000 1.58599111 0.00232550 31206 1501113600 2017.07.27 00:00 1.59193000 1.59129000 1.59038000 1.59348000 1.58649576 0.00235087 8514 1501128000 2017.07.27 04:00 1.59130000 1.59182000 1.59023000 1.59585000 1.58700283 0.00251545 17605 1501142400 2017.07.27 08:00 1.59181000 1.59182000 1.58862000 1.59227000 1.58746161 0.00266909 29068 1501156800 2017.07.27 12:00 1.59183000 1.58897000 1.58747000 1.59259000 1.58760527 0.00269075 21369 1501171200 2017.07.27 16:00 1.58901000 1.58502000 1.58432000 1.58979000 1.58735905 0.00267652 34428 1501185600 2017.07.27 20:00 1.58502000 1.58678000 1.58467000 1.58817000 1.58730390 0.00266947 11827 1501200000 2017.07.28 00:00 1.58668000 1.58633000 1.58477000 1.58798000 1.58721115 0.00263479 6367 1501214400 2017.07.28 04:00 1.58635000 1.59053000 1.58608000 1.59097000 1.58752723 0.00267728 10059 1501228800 2017.07.28 08:00 1.59054000 1.59132000 1.58982000 1.59309000 1.58788845 0.00275857 19658 1501243200 2017.07.28 12:00 1.59132000 1.59285000 1.59092000 1.59588000 1.58836098 0.00296418 24828 1501257600 2017.07.28 16:00 1.59286000 1.59332000 1.59249000 1.59637000 1.58883327 0.00314314 36811 1501272000 2017.07.28 20:00 1.59337000 1.59433000 1.59337000 1.59504000 1.58935676 0.00341886 4145 1501459200 2017.07.31 00:00 1.59468000 1.59377000 1.59329000 1.59643000 1.58977707 0.00353884 11412 1501473600 2017.07.31 04:00 1.59380000 1.59318000 1.59243000 1.59416000 1.59010116 0.00359251 6256 1501488000 2017.07.31 08:00 1.59310000 1.59187000 1.59062000 1.59420000 1.59026962 0.00354800 15149 1501502400 2017.07.31 12:00 1.59192000 1.59267000 1.59102000 1.59351000 1.59049823 0.00351415 13153 1501516800 2017.07.31 16:00 1.59267000 1.60193000 1.59247000 1.60416000 1.59158697 0.00423004 35161 1501531200 2017.07.31 20:00 1.60191000 1.60406000 1.60167000 1.60466000 1.59277488 0.00491004 8926 1501545600 2017.08.01 00:00 1.60403000 1.60260000 1.60228000 1.60645000 1.59371060 0.00496308 9124 1501560000 2017.08.01 04:00 1.60261000 1.60391000 1.60172000 1.60421000 1.59468197 0.00558264 9776 1501574400 2017.08.01 08:00 1.60389000 1.60378000 1.60212000 1.60464000 1.59554845 0.00604875 13785 1501588800 2017.08.01 12:00 1.60375000 1.60467000 1.60227000 1.60517000 1.59641717 0.00650434 15131 1501603200 2017.08.01 16:00 1.60470000 1.60237000 1.59972000 1.60566000 1.59698411 0.00668643 36491 1501617600 2017.08.01 20:00 1.60242000 1.60308000 1.60222000 1.60627000 1.59756467 0.00670294 6738 1501632000 2017.08.02 00:00 1.60148000 1.60523000 1.60108000 1.60564000 1.59829470 0.00643893 5457 1501646400 2017.08.02 04:00 1.60524000 1.60858000 1.60460000 1.60913000 1.59927425 0.00645132 13034 1501660800 2017.08.02 08:00 1.60858000 1.61057000 1.60687000 1.61292000 1.60035004 0.00639311 16946 1501675200 2017.08.02 12:00 1.61057000 1.60722000 1.60560000 1.61087000 1.60100432 0.00626182 16246 1501689600 2017.08.02 16:00 1.60718000 1.61147000 1.60607000 1.61241000 1.60200105 0.00639173 28903 1501704000 2017.08.02 20:00 1.61155000 1.61163000 1.61058000 1.61622000 1.60291809 0.00649029 8389 1501718400 2017.08.03 00:00 1.60976000 1.61163000 1.60917000 1.61276000 1.60374780 0.00647961 5419 1501732800 2017.08.03 04:00 1.61163000 1.61143000 1.61060000 1.61293000 1.60447944 0.00640203 7761 1501747200 2017.08.03 08:00 1.61138000 1.61029000 1.60920000 1.61259000 1.60503282 0.00609121 15292 1501761600 2017.08.03 12:00 1.61030000 1.61257000 1.60957000 1.61396000 1.60575065 0.00571414 21308 1501776000 2017.08.03 16:00 1.61257000 1.61320000 1.61132000 1.61587000 1.60646011 0.00500275 32295 1501790400 2017.08.03 20:00 1.61321000 1.61270000 1.61202000 1.61443000 1.60705439 0.00405088 6640 1501804800 2017.08.04 00:00 1.61195000 1.61262000 1.61185000 1.61385000 1.60758445 0.00396643 4064 1501819200 2017.08.04 04:00 1.61263000 1.61285000 1.61230000 1.61375000 1.60808593 0.00396367 6760 1501833600 2017.08.04 08:00 1.61290000 1.61140000 1.61048000 1.61354000 1.60840155 0.00377356 10446 1501848000 2017.08.04 12:00 1.61140000 1.60785000 1.60644000 1.61188000 1.60834902 0.00365225 18594 1501862400 2017.08.04 16:00 1.60780000 1.59930000 1.59738000 1.60920000 1.60748721 0.00427914 42326 1501876800 2017.08.04 20:00 1.59930000 1.60100000 1.59880000 1.60275000 1.60686938 0.00469930 5115 1502064000 2017.08.07 00:00 1.60075000 1.60321000 1.60040000 1.60465000 1.60652087 0.00482407 9000 1502078400 2017.08.07 04:00 1.60321000 1.60495000 1.60235000 1.60548000 1.60637126 0.00485415 7246 1502092800 2017.08.07 08:00 1.60495000 1.60751000 1.60360000 1.60897000 1.60647971 0.00479401 16053 1502107200 2017.08.07 12:00 1.60752000 1.60740000 1.60680000 1.60913000 1.60656736 0.00472898 15506 1502121600 2017.08.07 16:00 1.60738000 1.60714000 1.60645000 1.60823000 1.60662190 0.00461850 19604 1502136000 2017.08.07 20:00 1.60715000 1.60735000 1.60700000 1.60810000 1.60669124 0.00458601 5123 1502150400 2017.08.08 00:00 1.60750000 1.60775000 1.60680000 1.60815000 1.60679208 0.00442188 4978 1502164800 2017.08.08 04:00 1.60777000 1.60690000 1.60670000 1.60905000 1.60680235 0.00428361 7557 1502179200 2017.08.08 08:00 1.60690000 1.60790000 1.60535000 1.60860000 1.60690689 0.00411693 11427 1502193600 2017.08.08 12:00 1.60785000 1.60825000 1.60610000 1.60841000 1.60703481 0.00396557 10312 1502208000 2017.08.08 16:00 1.60825000 1.60190000 1.59810000 1.60837000 1.60654578 0.00417035 36653 1502222400 2017.08.08 20:00 1.60190000 1.60215000 1.60065000 1.60370000 1.60612713 0.00415191 9489 1502236800 2017.08.09 00:00 1.60115000 1.60236000 1.60075000 1.60336000 1.60576836 0.00399152 7445 1502251200 2017.08.09 04:00 1.60237000 1.60080000 1.59825000 1.60282000 1.60529518 0.00390322 10721 1502265600 2017.08.09 08:00 1.60080000 1.59854000 1.59810000 1.60208000 1.60465183 0.00390986 19417 1502280000 2017.08.09 12:00 1.59851000 1.60065000 1.59800000 1.60113000 1.60427070 0.00359458 20536 1502294400 2017.08.09 16:00 1.60065000 1.60211000 1.59455000 1.60297000 1.60406492 0.00326303 34578 1502308800 2017.08.09 20:00 1.60211000 1.60370000 1.60160000 1.60405000 1.60403017 0.00315236 7487 1502323200 2017.08.10 00:00 1.60275000 1.60217000 1.60205000 1.60495000 1.60385301 0.00301308 4395 1502337600 2017.08.10 04:00 1.60220000 1.60131000 1.60050000 1.60271000 1.60361082 0.00303693 8920 1502352000 2017.08.10 08:00 1.60130000 1.59901000 1.59890000 1.60194000 1.60317264 0.00328630 18617 1502366400 2017.08.10 12:00 1.59899000 1.60084000 1.59680000 1.60154000 1.60295049 0.00335204 17729 1502380800 2017.08.10 16:00 1.60089000 1.60275000 1.59800000 1.60311000 1.60293139 0.00319718 30337 1502395200 2017.08.10 20:00 1.60275000 1.60540000 1.60185000 1.60575000 1.60316650 0.00305616 6444 1502409600 2017.08.11 00:00 1.60383000 1.60380000 1.60368000 1.60549000 1.60322683 0.00292583 6215 1502424000 2017.08.11 04:00 1.60380000 1.60549000 1.60315000 1.60569000 1.60344237 0.00283360 10503 1502438400 2017.08.11 08:00 1.60547000 1.60368000 1.60240000 1.60606000 1.60346500 0.00266937 13585 1502452800 2017.08.11 12:00 1.60366000 1.60935000 1.60265000 1.61094000 1.60402548 0.00299692 21625 1502467200 2017.08.11 16:00 1.60935000 1.60800000 1.60497000 1.61067000 1.60440401 0.00313925 32705 1502481600 2017.08.11 20:00 1.60801000 1.60730000 1.60690000 1.61091000 1.60467981 0.00321699 9060 1502668800 2017.08.14 00:00 1.60616000 1.60725000 1.60592000 1.60875000 1.60492459 0.00331847 5326 1502683200 2017.08.14 04:00 1.60730000 1.60830000 1.60670000 1.60920000 1.60524606 0.00348223 6381 1502697600 2017.08.14 08:00 1.60825000 1.60720000 1.60525000 1.60994000 1.60543215 0.00352739 17113 1502712000 2017.08.14 12:00 1.60720000 1.60640000 1.60540000 1.60770000 1.60552433 0.00341453 13565 1502726400 2017.08.14 16:00 1.60642000 1.60595000 1.60390000 1.60700000 1.60556487 0.00305140 15276 1502740800 2017.08.14 20:00 1.60590000 1.60545000 1.60465000 1.60665000 1.60555393 0.00284371 4758 1502755200 2017.08.15 00:00 1.60495000 1.60630000 1.60480000 1.60670000 1.60562498 0.00275822 5205 1502769600 2017.08.15 04:00 1.60635000 1.60493000 1.60475000 1.60727000 1.60555879 0.00271553 7904 1502784000 2017.08.15 08:00 1.60494000 1.60435000 1.59950000 1.60565000 1.60544367 0.00260630 24700 1502798400 2017.08.15 12:00 1.60430000 1.60032000 1.59980000 1.60588000 1.60495570 0.00267529 28987 1502812800 2017.08.15 16:00 1.60032000 1.60440000 1.60010000 1.60471000 1.60490278 0.00233495 20848 1502827200 2017.08.15 20:00 1.60435000 1.60450000 1.60335000 1.60525000 1.60486442 0.00216481 4400 1502841600 2017.08.16 00:00 1.60335000 1.60520000 1.60335000 1.60545000 1.60489638 0.00210178 5312 1502856000 2017.08.16 04:00 1.60520000 1.60600000 1.60460000 1.60625000 1.60500148 0.00207509 5273 1502870400 2017.08.16 08:00 1.60600000 1.60336000 1.59970000 1.60744000 1.60484515 0.00214643 25833 1502884800 2017.08.16 12:00 1.60338000 1.60135000 1.60045000 1.60514000 1.60451228 0.00239381 23405 1502899200 2017.08.16 16:00 1.60135000 1.59975000 1.59895000 1.60159000 1.60405873 0.00278109 19987 1502913600 2017.08.16 20:00 1.59977000 1.60305000 1.59965000 1.60564000 1.60396266 0.00256308 15200 1502928000 2017.08.17 00:00 1.60255000 1.60375000 1.60255000 1.60644000 1.60394241 0.00240607 5068 1502942400 2017.08.17 04:00 1.60376000 1.60526000 1.60365000 1.60653000 1.60406789 0.00226927 12113 1502956800 2017.08.17 08:00 1.60526000 1.60091000 1.60075000 1.60635000 1.60376714 0.00232249 17778 1502971200 2017.08.17 12:00 1.60090000 1.59800000 1.59410000 1.60140000 1.60321789 0.00252804 31102 1502985600 2017.08.17 16:00 1.59796000 1.60280000 1.59760000 1.60351000 1.60317809 0.00237465 25243 1503000000 2017.08.17 20:00 1.60275000 1.60208000 1.60101000 1.60400000 1.60307351 0.00228791 5023 1503014400 2017.08.18 00:00 1.60200000 1.60200000 1.60057000 1.60285000 1.60297127 0.00221638 5552 1503028800 2017.08.18 04:00 1.60195000 1.60140000 1.60105000 1.60235000 1.60282163 0.00218065 6073 1503043200 2017.08.18 08:00 1.60140000 1.60175000 1.59965000 1.60408000 1.60271957 0.00205064 20192 1503057600 2017.08.18 12:00 1.60175000 1.60110000 1.60030000 1.60457000 1.60256532 0.00201706 18104 1503072000 2017.08.18 16:00 1.60110000 1.60222000 1.59970000 1.60270000 1.60253243 0.00197722 28277 1503086400 2017.08.18 20:00 1.60220000 1.60280000 1.60155000 1.60353000 1.60255792 0.00191475 3974 1503273600 2017.08.21 00:00 1.60345000 1.60220000 1.60220000 1.60380000 1.60252383 0.00187041 2992 1503288000 2017.08.21 04:00 1.60220000 1.60120000 1.60110000 1.60255000 1.60239775 0.00183099 5023 1503302400 2017.08.21 08:00 1.60120000 1.60071000 1.59885000 1.60185000 1.60223701 0.00173996 10561 1503316800 2017.08.21 12:00 1.60070000 1.60375000 1.59950000 1.60427000 1.60238111 0.00159093 12670 1503331200 2017.08.21 16:00 1.60370000 1.60875000 1.60330000 1.60885000 1.60298767 0.00224690 18171 1503345600 2017.08.21 20:00 1.60877000 1.60750000 1.60605000 1.60915000 1.60341741 0.00254838 3272 1503360000 2017.08.22 00:00 1.60732000 1.60755000 1.60630000 1.60805000 1.60381099 0.00268461 4359 1503374400 2017.08.22 04:00 1.60750000 1.60669000 1.60595000 1.60905000 1.60408518 0.00283658 5353 1503388800 2017.08.22 08:00 1.60665000 1.60298000 1.60285000 1.60665000 1.60397993 0.00281098 16397 1503403200 2017.08.22 12:00 1.60298000 1.60150000 1.60030000 1.60345000 1.60374375 0.00276952 14720 1503417600 2017.08.22 16:00 1.60155000 1.60200000 1.59996000 1.60250000 1.60357767 0.00268037 17351 1503432000 2017.08.22 20:00 1.60198000 1.60225000 1.60065000 1.60260000 1.60345123 0.00237229 4751 1503446400 2017.08.23 00:00 1.60215000 1.60095000 1.60095000 1.60297000 1.60321302 0.00240707 4676 1503460800 2017.08.23 04:00 1.60090000 1.60170000 1.60090000 1.60280000 1.60306892 0.00241207 5639 1503475200 2017.08.23 08:00 1.60171000 1.60707000 1.60020000 1.60724000 1.60344998 0.00255495 16302 1503489600 2017.08.23 12:00 1.60710000 1.60665000 1.60490000 1.60813000 1.60375474 0.00261760 17330 1503504000 2017.08.23 16:00 1.60665000 1.60715000 1.60555000 1.60892000 1.60407810 0.00269802 26872 1503518400 2017.08.23 20:00 1.60715000 1.60655000 1.60625000 1.60853000 1.60431352 0.00268001 10140 1503532800 2017.08.24 00:00 1.60540000 1.60710000 1.60540000 1.60741000 1.60457890 0.00272053 5202 1503547200 2017.08.24 04:00 1.60710000 1.60615000 1.60525000 1.60735000 1.60472853 0.00272149 6172 1503561600 2017.08.24 08:00 1.60610000 1.60536000 1.60480000 1.60687000 1.60478867 0.00266767 12656 1503576000 2017.08.24 12:00 1.60535000 1.60665000 1.60460000 1.60760000 1.60496594 0.00257290 12588 1503590400 2017.08.24 16:00 1.60664000 1.60720000 1.60520000 1.60792000 1.60517870 0.00242434 13890 1503604800 2017.08.24 20:00 1.60721000 1.60680000 1.60670000 1.60835000 1.60533311 0.00241947 3869 1503619200 2017.08.25 00:00 1.60680000 1.60605000 1.60565000 1.60730000 1.60540139 0.00230347 3907 1503633600 2017.08.25 04:00 1.60605000 1.60530000 1.60480000 1.60635000 1.60539173 0.00225436 5276 1503648000 2017.08.25 08:00 1.60527000 1.60480000 1.60210000 1.60555000 1.60533538 0.00219792 12412 1503662400 2017.08.25 12:00 1.60475000 1.60490000 1.60377000 1.60779000 1.60529391 0.00217228 13152 1503676800 2017.08.25 16:00 1.60490000 1.61155000 1.60340000 1.61155000 1.60588973 0.00257986 30589 1503691200 2017.08.25 20:00 1.61159000 1.61600000 1.60975000 1.61809000 1.60685261 0.00336273 11573 1503878400 2017.08.28 00:00 1.61838000 1.61725000 1.61655000 1.62112000 1.60784284 0.00405943 7146 1503892800 2017.08.28 04:00 1.61725000 1.61620000 1.61596000 1.61786000 1.60863876 0.00441322 5633 1503907200 2017.08.28 08:00 1.61620000 1.61667000 1.61572000 1.61824000 1.60940364 0.00455684 10736 1503921600 2017.08.28 12:00 1.61666000 1.61655000 1.61500000 1.61768000 1.61008425 0.00460771 11816 1503936000 2017.08.28 16:00 1.61657000 1.62155000 1.61563000 1.62265000 1.61117622 0.00539593 18248 1503950400 2017.08.28 20:00 1.62158000 1.62125000 1.62039000 1.62180000 1.61213563 0.00594012 4607 1503964800 2017.08.29 00:00 1.62125000 1.62059000 1.61951000 1.62360000 1.61294081 0.00630342 12190 1503979200 2017.08.29 04:00 1.62058000 1.62170000 1.62029000 1.62252000 1.61377502 0.00662000 7065 1503993600 2017.08.29 08:00 1.62170000 1.63020000 1.62139000 1.63075000 1.61533930 0.00771569 31668 1504008000 2017.08.29 12:00 1.63020000 1.62600000 1.62590000 1.63065000 1.61635461 0.00803005 22277 1504022400 2017.08.29 16:00 1.62595000 1.62515000 1.62385000 1.62707000 1.61719226 0.00806715 33908 1504036800 2017.08.29 20:00 1.62515000 1.62215000 1.62008000 1.62545000 1.61766443 0.00788675 13087 1504051200 2017.08.30 00:00 1.62220000 1.62332000 1.62082000 1.62365000 1.61820305 0.00772367 8297 1504065600 2017.08.30 04:00 1.62331000 1.62216000 1.62160000 1.62352000 1.61857991 0.00739143 9856 1504080000 2017.08.30 08:00 1.62217000 1.62060000 1.62010000 1.62355000 1.61877230 0.00686823 22148 1504094400 2017.08.30 12:00 1.62060000 1.61696000 1.61469000 1.62153000 1.61859970 0.00618816 17249 1504108800 2017.08.30 16:00 1.61696000 1.61565000 1.61425000 1.61824000 1.61831877 0.00544889 28057 1504123200 2017.08.30 20:00 1.61560000 1.61444000 1.61405000 1.61620000 1.61794937 0.00476110 7731 1504137600 2017.08.31 00:00 1.61318000 1.61430000 1.61210000 1.61540000 1.61760181 0.00477358 7843 1504152000 2017.08.31 04:00 1.61430000 1.61315000 1.61225000 1.61510000 1.61717783 0.00506820 7120 1504166400 2017.08.31 08:00 1.61316000 1.61667000 1.61265000 1.61747000 1.61712946 0.00509428 17064 1504180800 2017.08.31 12:00 1.61662000 1.60979000 1.60874000 1.61773000 1.61643046 0.00568543 28326 1504195200 2017.08.31 16:00 1.60980000 1.61255000 1.60875000 1.61544000 1.61606090 0.00594010 36120 1504209600 2017.08.31 20:00 1.61255000 1.61445000 1.61225000 1.61598000 1.61590748 0.00603061 8835 1504224000 2017.09.01 00:00 1.61410000 1.61473000 1.61410000 1.61640000 1.61579534 0.00595859 5641 1504238400 2017.09.01 04:00 1.61472000 1.61379000 1.61310000 1.61499000 1.61560435 0.00593770 5616 1504252800 2017.09.01 08:00 1.61377000 1.61358000 1.61213000 1.61516000 1.61541156 0.00593339 14913 1504267200 2017.09.01 12:00 1.61361000 1.61391000 1.61145000 1.62098000 1.61526855 0.00583174 25894 1504281600 2017.09.01 16:00 1.61393000 1.60905000 1.60890000 1.61473000 1.61467631 0.00517173 44138 1504296000 2017.09.01 20:00 1.60905000 1.61015000 1.60895000 1.61070000 1.61424523 0.00474744 5169 1504483200 2017.09.04 00:00 1.61405000 1.61320000 1.61175000 1.61415000 1.61414569 0.00410525 8121 1504497600 2017.09.04 04:00 1.61320000 1.61305000 1.61200000 1.61457000 1.61404133 0.00372181 6086 1504512000 2017.09.04 08:00 1.61306000 1.61665000 1.61280000 1.61730000 1.61428978 0.00312256 12342 1504526400 2017.09.04 12:00 1.61665000 1.61461000 1.61360000 1.61722000 1.61432028 0.00258325 8127 1504540800 2017.09.04 16:00 1.61460000 1.61305000 1.61301000 1.61652000 1.61419930 0.00215485 8411 1504555200 2017.09.04 20:00 1.61305000 1.61350000 1.61298000 1.61486000 1.61413270 0.00204936 8579 1504569600 2017.09.05 00:00 1.61350000 1.61305000 1.61235000 1.61495000 1.61402958 0.00199987 3556 1504584000 2017.09.05 04:00 1.61303000 1.61305000 1.61185000 1.61405000 1.61393629 0.00197844 11110 1504598400 2017.09.05 08:00 1.61300000 1.61065000 1.60935000 1.61406000 1.61362331 0.00201042 18455 1504612800 2017.09.05 12:00 1.61068000 1.61138000 1.60960000 1.61290000 1.61340966 0.00201987 16323 1504627200 2017.09.05 16:00 1.61136000 1.61020000 1.60895000 1.61387000 1.61310398 0.00193261 33987 1504641600 2017.09.05 20:00 1.61020000 1.61160000 1.60980000 1.61312000 1.61296074 0.00179869 7983 1504656000 2017.09.06 00:00 1.61095000 1.61200000 1.61089000 1.61380000 1.61286924 0.00180243 4239 1504670400 2017.09.06 04:00 1.61200000 1.61205000 1.61035000 1.61270000 1.61279122 0.00176952 4768 1504684800 2017.09.06 08:00 1.61205000 1.61455000 1.61120000 1.61479000 1.61295872 0.00178104 17642 1504699200 2017.09.06 12:00 1.61455000 1.61355000 1.61180000 1.61466000 1.61301504 0.00178716 21102 1504713600 2017.09.06 16:00 1.61354000 1.60880000 1.60781000 1.61399000 1.61261360 0.00193279 36887 1504728000 2017.09.06 20:00 1.60880000 1.60895000 1.60800000 1.60976000 1.61226469 0.00203079 10039 1504742400 2017.09.07 00:00 1.60750000 1.60843000 1.60675000 1.61065000 1.61189948 0.00209114 7723 1504756800 2017.09.07 04:00 1.60846000 1.60721000 1.60695000 1.60876000 1.61145286 0.00236382 8574 1504771200 2017.09.07 08:00 1.60722000 1.60934000 1.60570000 1.61126000 1.61125164 0.00241491 23388 1504785600 2017.09.07 12:00 1.60937000 1.61589000 1.60504000 1.61729000 1.61169339 0.00251905 34198 1504800000 2017.09.07 16:00 1.61591000 1.60871000 1.60820000 1.61767000 1.61140925 0.00235569 48521 1504814400 2017.09.07 20:00 1.60870000 1.61040000 1.60850000 1.61160000 1.61131314 0.00225381 11027 1504828800 2017.09.08 00:00 1.61055000 1.61191000 1.60918000 1.61210000 1.61136998 0.00222616 6242 1504843200 2017.09.08 04:00 1.61195000 1.61315000 1.61110000 1.61700000 1.61153951 0.00222688 15615 1504857600 2017.09.08 08:00 1.61316000 1.61370000 1.61170000 1.61456000 1.61174527 0.00228672 35166 1504872000 2017.09.08 12:00 1.61375000 1.61158000 1.61075000 1.61413000 1.61172953 0.00226462 25379 1504886400 2017.09.08 16:00 1.61155000 1.61134000 1.60975000 1.61405000 1.61169243 0.00224558 32442 1504900800 2017.09.08 20:00 1.61135000 1.61415000 1.61126000 1.61545000 1.61192648 0.00235433 7349 1505088000 2017.09.11 00:00 1.61025000 1.61360000 1.61025000 1.61420000 1.61208587 0.00238343 5339 1505102400 2017.09.11 04:00 1.61360000 1.61260000 1.61240000 1.61400000 1.61213483 0.00239428 7774 1505116800 2017.09.11 08:00 1.61257000 1.61330000 1.61145000 1.61456000 1.61224580 0.00243251 17822 1505131200 2017.09.11 12:00 1.61325000 1.61150000 1.61131000 1.61396000 1.61217477 0.00242095 18138 1505145600 2017.09.11 16:00 1.61145000 1.61032000 1.60940000 1.61252000 1.61199813 0.00234862 22852 1505160000 2017.09.11 20:00 1.61035000 1.60952000 1.60900000 1.61075000 1.61176211 0.00232186 6638 1505174400 2017.09.12 00:00 1.60925000 1.60965000 1.60725000 1.61045000 1.61156096 0.00223939 9438 1505188800 2017.09.12 04:00 1.60965000 1.60925000 1.60850000 1.61021000 1.61134087 0.00220561 6085 1505203200 2017.09.12 08:00 1.60925000 1.60940000 1.60805000 1.61037000 1.61115602 0.00215825 19410 1505217600 2017.09.12 12:00 1.60936000 1.60775000 1.60720000 1.61075000 1.61083164 0.00216623 19794 1505232000 2017.09.12 16:00 1.60777000 1.61148000 1.60777000 1.61302000 1.61089339 0.00212804 23699 1505246400 2017.09.12 20:00 1.61149000 1.61240000 1.61040000 1.61250000 1.61103688 0.00181709 8845 1505260800 2017.09.13 00:00 1.61115000 1.61080000 1.61065000 1.61305000 1.61101432 0.00174652 5813 1505275200 2017.09.13 04:00 1.61075000 1.61255000 1.61045000 1.61317000 1.61116057 0.00174053 9445 1505289600 2017.09.13 08:00 1.61255000 1.61115000 1.61069000 1.61301000 1.61115957 0.00173262 14848 1505304000 2017.09.13 12:00 1.61116000 1.61105000 1.61055000 1.61278000 1.61114913 0.00167590 14341 1505318400 2017.09.13 16:00 1.61100000 1.60444000 1.60415000 1.61108000 1.61051017 0.00219385 31882 1505332800 2017.09.13 20:00 1.60432000 1.60480000 1.60400000 1.60572000 1.60996634 0.00259380 9383 1505347200 2017.09.14 00:00 1.60435000 1.60524000 1.60435000 1.60644000 1.60951621 0.00286463 5158 1505361600 2017.09.14 04:00 1.60523000 1.60440000 1.60344000 1.60558000 1.60902895 0.00298602 8708 1505376000 2017.09.14 08:00 1.60435000 1.60745000 1.60295000 1.60748000 1.60887858 0.00285416 22485 1505390400 2017.09.14 12:00 1.60740000 1.60725000 1.60216000 1.60860000 1.60872348 0.00277588 38389 1505404800 2017.09.14 16:00 1.60726000 1.60398000 1.60286000 1.60744000 1.60827172 0.00282548 32592 1505419200 2017.09.14 20:00 1.60399000 1.60465000 1.60340000 1.60672000 1.60792679 0.00288259 11947 1505433600 2017.09.15 00:00 1.60420000 1.60480000 1.60355000 1.60575000 1.60762900 0.00295025 8059 1505448000 2017.09.15 04:00 1.60475000 1.60396000 1.60311000 1.60500000 1.60727957 0.00307499 8178 1505462400 2017.09.15 08:00 1.60396000 1.60480000 1.60305000 1.60611000 1.60704342 0.00311122 19776 1505476800 2017.09.15 12:00 1.60480000 1.60865000 1.60445000 1.60964000 1.60719643 0.00307143 29895 1505491200 2017.09.15 16:00 1.60865000 1.60700000 1.60630000 1.61038000 1.60717772 0.00303347 27564 1505505600 2017.09.15 20:00 1.60699000 1.60720000 1.60625000 1.60920000 1.60717984 0.00303061 5740 1505692800 2017.09.18 00:00 1.60221000 1.60755000 1.60167000 1.60772000 1.60721510 0.00287512 3811 1505707200 2017.09.18 04:00 1.60757000 1.60475000 1.60450000 1.60792000 1.60698033 0.00266406 6734 1505721600 2017.09.18 08:00 1.60470000 1.60720000 1.60281000 1.60784000 1.60700125 0.00252679 16483 1505736000 2017.09.18 12:00 1.60715000 1.60995000 1.60690000 1.61027000 1.60728208 0.00237336 16042 1505750400 2017.09.18 16:00 1.60996000 1.60943000 1.60805000 1.61165000 1.60748664 0.00234669 23811 1505764800 2017.09.18 20:00 1.60944000 1.61185000 1.60910000 1.61217000 1.60790220 0.00261605 7992 1505779200 2017.09.19 00:00 1.61000000 1.61095000 1.60950000 1.61167000 1.60819247 0.00272709 4749 1505793600 2017.09.19 04:00 1.61095000 1.61320000 1.61020000 1.61386000 1.60866938 0.00304582 8331 1505808000 2017.09.19 08:00 1.61315000 1.61621000 1.61295000 1.61895000 1.60938753 0.00365401 23974 1505822400 2017.09.19 12:00 1.61623000 1.61565000 1.61255000 1.61784000 1.60998396 0.00396147 28384 1505836800 2017.09.19 16:00 1.61565000 1.61338000 1.61240000 1.61630000 1.61030739 0.00411527 24798 1505851200 2017.09.19 20:00 1.61338000 1.61500000 1.61292000 1.61656000 1.61075430 0.00435089 8969 1505865600 2017.09.20 00:00 1.61415000 1.61590000 1.61415000 1.61620000 1.61124437 0.00439628 3801 1505880000 2017.09.20 04:00 1.61590000 1.61640000 1.61525000 1.61783000 1.61173538 0.00444489 7064 1505894400 2017.09.20 08:00 1.61635000 1.61501000 1.61355000 1.61703000 1.61204725 0.00431625 13886 1505908800 2017.09.20 12:00 1.61500000 1.61200000 1.61140000 1.61524000 1.61204275 0.00391810 14222 1505923200 2017.09.20 16:00 1.61200000 1.61225000 1.61050000 1.61270000 1.61206249 0.00357121 21222 1505937600 2017.09.20 20:00 1.61225000 1.60425000 1.60255000 1.61284000 1.61131844 0.00381801 27962 1505952000 2017.09.21 00:00 1.60345000 1.60405000 1.60215000 1.60475000 1.61062621 0.00405900 11244 1505966400 2017.09.21 04:00 1.60405000 1.60625000 1.60400000 1.60674000 1.61020943 0.00416925 9314 1505980800 2017.09.21 08:00 1.60625000 1.60935000 1.60570000 1.60988000 1.61012758 0.00415053 21925 1505995200 2017.09.21 12:00 1.60935000 1.61138000 1.60865000 1.61188000 1.61024686 0.00394338 20545 1506009600 2017.09.21 16:00 1.61136000 1.61106000 1.61000000 1.61296000 1.61032430 0.00386055 31317 1506024000 2017.09.21 20:00 1.61101000 1.61160000 1.61080000 1.61215000 1.61044579 0.00382681 5451 1506038400 2017.09.22 00:00 1.61095000 1.61205000 1.61055000 1.61335000 1.61059858 0.00378203 3956 1506052800 2017.09.22 04:00 1.61205000 1.61330000 1.61192000 1.61375000 1.61085585 0.00373563 9520 1506067200 2017.09.22 08:00 1.61325000 1.61635000 1.61305000 1.61696000 1.61137911 0.00378119 20312 1506081600 2017.09.22 12:00 1.61640000 1.60990000 1.60886000 1.61650000 1.61123824 0.00380193 29058 1506096000 2017.09.22 16:00 1.60990000 1.60684000 1.60587000 1.61065000 1.61081936 0.00382926 30346 1506110400 2017.09.22 20:00 1.60684000 1.60775000 1.60665000 1.60870000 1.61052704 0.00377857 5724 1506297600 2017.09.25 00:00 1.60365000 1.60587000 1.60355000 1.60749000 1.61008351 0.00392667 8296 1506312000 2017.09.25 04:00 1.60587000 1.60667000 1.60505000 1.60785000 1.60975842 0.00388737 8327 1506326400 2017.09.25 08:00 1.60665000 1.60585000 1.60390000 1.60745000 1.60938619 0.00377361 21747 1506340800 2017.09.25 12:00 1.60581000 1.60370000 1.60255000 1.60599000 1.60884464 0.00368359 21188 1506355200 2017.09.25 16:00 1.60370000 1.60015000 1.59910000 1.60550000 1.60801658 0.00395150 34377 1506369600 2017.09.25 20:00 1.60015000 1.60125000 1.59925000 1.60131000 1.60737215 0.00418281 6532 1506384000 2017.09.26 00:00 1.60005000 1.60205000 1.59910000 1.60230000 1.60686527 0.00425350 5075 1506398400 2017.09.26 04:00 1.60206000 1.60120000 1.60085000 1.60240000 1.60632572 0.00448873 7701 1506412800 2017.09.26 08:00 1.60120000 1.59925000 1.59790000 1.60252000 1.60565185 0.00488657 26546 1506427200 2017.09.26 12:00 1.59925000 1.59740000 1.59595000 1.60036000 1.60486596 0.00542674 22812 1506441600 2017.09.26 16:00 1.59735000 1.59745000 1.59535000 1.59797000 1.60415967 0.00577670 28475 1506456000 2017.09.26 20:00 1.59745000 1.59735000 1.59640000 1.59925000 1.60351113 0.00592025 12303 1506470400 2017.09.27 00:00 1.59695000 1.59765000 1.59665000 1.59817000 1.60295293 0.00596120 5527 1506484800 2017.09.27 04:00 1.59765000 1.59811000 1.59710000 1.59864000 1.60249170 0.00584424 7404 1506499200 2017.09.27 08:00 1.59814000 1.59565000 1.59465000 1.59868000 1.60184011 0.00576699 27595 1506513600 2017.09.27 12:00 1.59565000 1.59450000 1.59431000 1.59735000 1.60114105 0.00551753 24745 1506528000 2017.09.27 16:00 1.59450000 1.59640000 1.59380000 1.59810000 1.60068952 0.00450591 32771 1506542400 2017.09.27 20:00 1.59635000 1.59692000 1.59610000 1.59825000 1.60033052 0.00410330 9629 1506556800 2017.09.28 00:00 1.59460000 1.59660000 1.59460000 1.59760000 1.59997523 0.00392026 5614 1506571200 2017.09.28 04:00 1.59655000 1.59769000 1.59545000 1.59889000 1.59975759 0.00353340 12824 1506585600 2017.09.28 08:00 1.59769000 1.60214000 1.59763000 1.60259000 1.59998449 0.00333390 29324 1506600000 2017.09.28 12:00 1.60214000 1.60085000 1.60020000 1.60286000 1.60006692 0.00301145 23650 1506614400 2017.09.28 16:00 1.60085000 1.60040000 1.59990000 1.60269000 1.60009864 0.00273520 27595 1506628800 2017.09.28 20:00 1.60035000 1.60025000 1.59894000 1.60099000 1.60011305 0.00262213 8001 1506643200 2017.09.29 00:00 1.59955000 1.59970000 1.59905000 1.60091000 1.60007372 0.00260187 4210 1506657600 2017.09.29 04:00 1.59970000 1.60010000 1.59940000 1.60165000 1.60007622 0.00258999 6635 1506672000 2017.09.29 08:00 1.60005000 1.60258000 1.59945000 1.60315000 1.60031467 0.00275373 16480 1506686400 2017.09.29 12:00 1.60235000 1.60445000 1.60125000 1.60473000 1.60070852 0.00312556 15176 1506700800 2017.09.29 16:00 1.60446000 1.60090000 1.60070000 1.60588000 1.60072675 0.00311971 29066 1506715200 2017.09.29 20:00 1.60089000 1.60405000 1.60050000 1.60460000 1.60104325 0.00328728 11130 1506902400 2017.10.02 00:00 1.60035000 1.60289000 1.60030000 1.60370000 1.60121913 0.00330445 6453 1506916800 2017.10.02 04:00 1.60293000 1.60245000 1.60170000 1.60348000 1.60133636 0.00325780 7772 1506931200 2017.10.02 08:00 1.60245000 1.59895000 1.59875000 1.60245000 1.60110909 0.00309230 20652 1506945600 2017.10.02 12:00 1.59899000 1.60057000 1.59758000 1.60124000 1.60105774 0.00300096 17570 1506960000 2017.10.02 16:00 1.60051000 1.59880000 1.59735000 1.60071000 1.60084272 0.00272313 27759 1506974400 2017.10.02 20:00 1.59880000 1.59745000 1.59733000 1.59884000 1.60051960 0.00238181 5022 1506988800 2017.10.03 00:00 1.59640000 1.59965000 1.59640000 1.60084000 1.60043679 0.00220097 6398 1507003200 2017.10.03 04:00 1.59965000 1.59840000 1.59795000 1.59980000 1.60024281 0.00211507 11922 1507017600 2017.10.03 08:00 1.59840000 1.60070000 1.59745000 1.60160000 1.60028635 0.00194604 17137 1507032000 2017.10.03 12:00 1.60070000 1.60147000 1.60036000 1.60260000 1.60039908 0.00184621 11870 1507046400 2017.10.03 16:00 1.60147000 1.60070000 1.59992000 1.60307000 1.60042774 0.00180036 20676 1507060800 2017.10.03 20:00 1.60070000 1.59940000 1.59915000 1.60096000 1.60032986 0.00182940 5148 1507075200 2017.10.04 00:00 1.59935000 1.60040000 1.59825000 1.60070000 1.60033654 0.00182809 5784 1507089600 2017.10.04 04:00 1.60040000 1.60090000 1.59960000 1.60106000 1.60039020 0.00182169 7737 1507104000 2017.10.04 08:00 1.60091000 1.59982000 1.59850000 1.60123000 1.60033590 0.00183057 14519 1507118400 2017.10.04 12:00 1.59982000 1.60105000 1.59880000 1.60220000 1.60040391 0.00182156 13011 1507132800 2017.10.04 16:00 1.60105000 1.60190000 1.59934000 1.60260000 1.60054639 0.00176531 20274 1507147200 2017.10.04 20:00 1.60185000 1.60055000 1.60045000 1.60221000 1.60054673 0.00153441 5003 1507161600 2017.10.05 00:00 1.59995000 1.60128000 1.59981000 1.60200000 1.60061657 0.00154169 3908 1507176000 2017.10.05 04:00 1.60128000 1.60295000 1.60105000 1.60326000 1.60083880 0.00146786 5093 1507190400 2017.10.05 08:00 1.60295000 1.60385000 1.60230000 1.60569000 1.60112558 0.00162438 16263 1507204800 2017.10.05 12:00 1.60385000 1.59893000 1.59844000 1.60388000 1.60091648 0.00158945 19810 1507219200 2017.10.05 16:00 1.59893000 1.59650000 1.59580000 1.59929000 1.60049586 0.00171344 22370 1507233600 2017.10.05 20:00 1.59651000 1.59735000 1.59600000 1.59735000 1.60019626 0.00181232 6010 1507248000 2017.10.06 00:00 1.59755000 1.59845000 1.59705000 1.59865000 1.60002995 0.00182487 3969 1507262400 2017.10.06 04:00 1.59841000 1.59885000 1.59792000 1.60019000 1.59991757 0.00176286 9430 1507276800 2017.10.06 08:00 1.59885000 1.59789000 1.59720000 1.59928000 1.59972447 0.00184517 16735 1507291200 2017.10.06 12:00 1.59789000 1.59935000 1.59552000 1.60015000 1.59968880 0.00183113 17369 1507305600 2017.10.06 16:00 1.59930000 1.60005000 1.59925000 1.60334000 1.59972320 0.00181179 29825 1507320000 2017.10.06 20:00 1.60005000 1.59951000 1.59951000 1.60085000 1.59970290 0.00177293 4809 1507507200 2017.10.09 00:00 1.60000000 1.60184000 1.59978000 1.60306000 1.59990643 0.00179603 3835 1507521600 2017.10.09 04:00 1.60185000 1.60055000 1.60030000 1.60265000 1.59996772 0.00179271 5861 1507536000 2017.10.09 08:00 1.60055000 1.60115000 1.59885000 1.60212000 1.60008032 0.00180254 10308 1507550400 2017.10.09 12:00 1.60120000 1.60068000 1.60040000 1.60233000 1.60013743 0.00179769 7396 1507564800 2017.10.09 16:00 1.60067000 1.60106000 1.59905000 1.60189000 1.60022530 0.00180782 8164 1507579200 2017.10.09 20:00 1.60106000 1.60080000 1.60065000 1.60210000 1.60028003 0.00180535 2942 1507593600 2017.10.10 00:00 1.59970000 1.59950000 1.59905000 1.60115000 1.60020574 0.00176932 4273 1507608000 2017.10.10 04:00 1.59951000 1.59995000 1.59905000 1.60099000 1.60018139 0.00176624 11516 1507622400 2017.10.10 08:00 1.59995000 1.59981000 1.59934000 1.60202000 1.60014602 0.00174675 20607 1507636800 2017.10.10 12:00 1.59982000 1.59915000 1.59860000 1.60255000 1.60005116 0.00162590 19241 1507651200 2017.10.10 16:00 1.59915000 1.59970000 1.59860000 1.60155000 1.60001771 0.00137695 22950 1507665600 2017.10.10 20:00 1.59970000 1.60120000 1.59910000 1.60239000 1.60013031 0.00141364 11375 1507680000 2017.10.11 00:00 1.60110000 1.60190000 1.60070000 1.60215000 1.60029885 0.00126079 4601 1507694400 2017.10.11 04:00 1.60193000 1.60280000 1.60130000 1.60307000 1.60053706 0.00125176 10723 1507708800 2017.10.11 08:00 1.60281000 1.60470000 1.60230000 1.60628000 1.60093353 0.00154426 17671 1507723200 2017.10.11 12:00 1.60470000 1.60536000 1.60215000 1.60557000 1.60135510 0.00184326 18046 1507737600 2017.10.11 16:00 1.60535000 1.60570000 1.60455000 1.60712000 1.60176890 0.00200233 19016 1507752000 2017.10.11 20:00 1.60570000 1.60619000 1.60440000 1.60674000 1.60218996 0.00224287 14040 1507766400 2017.10.12 00:00 1.60575000 1.60588000 1.60505000 1.60640000 1.60254139 0.00241446 6071 1507780800 2017.10.12 04:00 1.60590000 1.60750000 1.60580000 1.60831000 1.60301364 0.00266044 7434 1507795200 2017.10.12 08:00 1.60750000 1.60575000 1.60450000 1.60786000 1.60327424 0.00278147 14722 1507809600 2017.10.12 12:00 1.60570000 1.60510000 1.60435000 1.60612000 1.60344812 0.00278643 14706 1507824000 2017.10.12 16:00 1.60510000 1.60091000 1.60080000 1.60533000 1.60320640 0.00274049 20993 1507838400 2017.10.12 20:00 1.60093000 1.59975000 1.59912000 1.60172000 1.60287722 0.00274244 10568 1507852800 2017.10.13 00:00 1.59955000 1.60275000 1.59730000 1.60330000 1.60286510 0.00271164 8751 1507867200 2017.10.13 04:00 1.60270000 1.60455000 1.60250000 1.60496000 1.60302557 0.00270071 7253 1507881600 2017.10.13 08:00 1.60457000 1.60265000 1.59990000 1.60494000 1.60298980 0.00258525 17842 1507896000 2017.10.13 12:00 1.60265000 1.60222000 1.59990000 1.60445000 1.60291649 0.00250683 25871 1507910400 2017.10.13 16:00 1.60224000 1.59680000 1.59675000 1.60327000 1.60233396 0.00285333 21159 1507924800 2017.10.13 20:00 1.59680000 1.59485000 1.59475000 1.59715000 1.60162120 0.00340969 5657 1508112000 2017.10.16 00:00 1.59365000 1.59520000 1.59360000 1.59555000 1.60100966 0.00388066 3200 1508126400 2017.10.16 04:00 1.59515000 1.59591000 1.59485000 1.59602000 1.60052398 0.00422730 5668 1508140800 2017.10.16 08:00 1.59590000 1.59460000 1.59270000 1.59610000 1.59995979 0.00463326 16301 1508155200 2017.10.16 12:00 1.59460000 1.59560000 1.59380000 1.59677000 1.59954457 0.00485257 13177 1508169600 2017.10.16 16:00 1.59560000 1.59633000 1.59460000 1.59716000 1.59923842 0.00488162 15664 1508184000 2017.10.16 20:00 1.59635000 1.59415000 1.59325000 1.59650000 1.59875381 0.00498243 10634 1508198400 2017.10.17 00:00 1.59325000 1.59614000 1.59325000 1.59639000 1.59850488 0.00484836 5002 1508212800 2017.10.17 04:00 1.59617000 1.59616000 1.59509000 1.59669000 1.59828156 0.00462442 6830 1508227200 2017.10.17 08:00 1.59615000 1.59525000 1.59435000 1.59674000 1.59799284 0.00441802 17027 1508241600 2017.10.17 12:00 1.59526000 1.59525000 1.59395000 1.59630000 1.59773161 0.00396318 14967 1508256000 2017.10.17 16:00 1.59525000 1.59345000 1.59310000 1.59532000 1.59732384 0.00370092 19807 1508270400 2017.10.17 20:00 1.59341000 1.59485000 1.59335000 1.59615000 1.59708824 0.00332505 7087 1508284800 2017.10.18 00:00 1.59470000 1.59517000 1.59435000 1.59560000 1.59690555 0.00324662 2593 1508299200 2017.10.18 04:00 1.59517000 1.59393000 1.59364000 1.59528000 1.59662216 0.00325481 4829 1508313600 2017.10.18 08:00 1.59394000 1.59405000 1.59375000 1.59584000 1.59637719 0.00299607 14377 1508328000 2017.10.18 12:00 1.59405000 1.59719000 1.59305000 1.59769000 1.59645460 0.00239501 24645 1508342400 2017.10.18 16:00 1.59719000 1.59906000 1.59700000 1.60003000 1.59670274 0.00213044 23127 1508356800 2017.10.18 20:00 1.59907000 1.59910000 1.59875000 1.60115000 1.59693105 0.00195858 4760 1508371200 2017.10.19 00:00 1.59875000 1.60200000 1.59862000 1.60252000 1.59741381 0.00251731 7692 1508385600 2017.10.19 04:00 1.60195000 1.60377000 1.60150000 1.60400000 1.59801916 0.00311014 8494 1508400000 2017.10.19 08:00 1.60376000 1.60280000 1.59930000 1.60555000 1.59847448 0.00343400 25316 1508414400 2017.10.19 12:00 1.60281000 1.60509000 1.60237000 1.60630000 1.59910453 0.00395709 18826 1508428800 2017.10.19 16:00 1.60509000 1.60634000 1.60455000 1.60736000 1.59979362 0.00442226 21056 1508443200 2017.10.19 20:00 1.60635000 1.60765000 1.60575000 1.60830000 1.60054185 0.00494254 7461 1508457600 2017.10.20 00:00 1.60760000 1.60730000 1.60635000 1.60790000 1.60118548 0.00532053 4575 1508472000 2017.10.20 04:00 1.60731000 1.60625000 1.60510000 1.60819000 1.60166781 0.00537919 14866 1508486400 2017.10.20 08:00 1.60630000 1.60535000 1.60400000 1.60705000 1.60201850 0.00542016 22587 1508500800 2017.10.20 12:00 1.60535000 1.60480000 1.60445000 1.60615000 1.60228340 0.00538138 15964 1508515200 2017.10.20 16:00 1.60480000 1.60335000 1.60140000 1.60520000 1.60238498 0.00518139 21161 1508529600 2017.10.20 20:00 1.60335000 1.60310000 1.60170000 1.60366000 1.60245308 0.00494863 6346 1508716800 2017.10.23 00:00 1.60240000 1.60265000 1.60175000 1.60321000 1.60247184 0.00452405 6992 1508731200 2017.10.23 04:00 1.60260000 1.60325000 1.60230000 1.60352000 1.60254595 0.00420141 5216 1508745600 2017.10.23 08:00 1.60325000 1.60045000 1.59970000 1.60325000 1.60234633 0.00388876 13688 1508760000 2017.10.23 12:00 1.60045000 1.59925000 1.59895000 1.60107000 1.60205144 0.00351002 11333 1508774400 2017.10.23 16:00 1.59925000 1.59980000 1.59905000 1.60199000 1.60183702 0.00312957 18623 1508788800 2017.10.23 20:00 1.59975000 1.60005000 1.59840000 1.60055000 1.60166683 0.00305335 8627 1508803200 2017.10.24 00:00 1.59915000 1.60000000 1.59876000 1.60025000 1.60150808 0.00309966 4005 1508817600 2017.10.24 04:00 1.59996000 1.59897000 1.59884000 1.60040000 1.60126636 0.00323626 7106 1508832000 2017.10.24 08:00 1.59897000 1.60152000 1.59875000 1.60165000 1.60129052 0.00321905 14460 1508846400 2017.10.24 12:00 1.60156000 1.60210000 1.60096000 1.60250000 1.60136761 0.00313520 11074 1508860800 2017.10.24 16:00 1.60205000 1.60275000 1.60120000 1.60367000 1.60149927 0.00306752 21397 1508875200 2017.10.24 20:00 1.60279000 1.60250000 1.60205000 1.60475000 1.60159457 0.00292620 11983 1508889600 2017.10.25 00:00 1.60225000 1.60276000 1.60197000 1.60345000 1.60170557 0.00269688 5597 1508904000 2017.10.25 04:00 1.60276000 1.60170000 1.60080000 1.60333000 1.60170504 0.00234672 6998 1508918400 2017.10.25 08:00 1.60166000 1.60420000 1.60110000 1.60453000 1.60194265 0.00201380 20618 1508932800 2017.10.25 12:00 1.60415000 1.60395000 1.60311000 1.60497000 1.60213383 0.00181550 18402 1508947200 2017.10.25 16:00 1.60396000 1.60755000 1.60378000 1.60782000 1.60264965 0.00209935 32172 1508961600 2017.10.25 20:00 1.60756000 1.60695000 1.60565000 1.60792000 1.60305921 0.00234948 10363 1508976000 2017.10.26 00:00 1.60680000 1.60740000 1.60640000 1.60762000 1.60347262 0.00265594 5220 1508990400 2017.10.26 04:00 1.60736000 1.60860000 1.60710000 1.60913000 1.60396094 0.00303931 7103 1509004800 2017.10.26 08:00 1.60860000 1.60745000 1.60740000 1.60999000 1.60429323 0.00323563 15499 1509019200 2017.10.26 12:00 1.60743000 1.60177000 1.59848000 1.60743000 1.60405292 0.00318790 25345 1509033600 2017.10.26 16:00 1.60176000 1.59480000 1.59430000 1.60376000 1.60317169 0.00349181 39357 1509048000 2017.10.26 20:00 1.59476000 1.59330000 1.59135000 1.59507000 1.60223153 0.00396742 16070 1509062400 2017.10.27 00:00 1.59275000 1.59210000 1.59101000 1.59375000 1.60126662 0.00459369 7997 1509076800 2017.10.27 04:00 1.59212000 1.59270000 1.59041000 1.59270000 1.60045076 0.00509846 10190 1509091200 2017.10.27 08:00 1.59270000 1.59178000 1.59105000 1.59309000 1.59962497 0.00563318 23763 1509105600 2017.10.27 12:00 1.59180000 1.58960000 1.58916000 1.59217000 1.59867021 0.00631205 21026 1509120000 2017.10.27 16:00 1.58958000 1.58425000 1.58241000 1.59098000 1.59729686 0.00742468 38784 1509134400 2017.10.27 20:00 1.58425000 1.58385000 1.58270000 1.58451000 1.59601620 0.00830725 6422 1509321600 2017.10.30 00:00 1.58460000 1.58484000 1.58325000 1.58541000 1.59495180 0.00886357 5531 1509336000 2017.10.30 04:00 1.58486000 1.58595000 1.58445000 1.58597000 1.59409449 0.00919152 6853 1509350400 2017.10.30 08:00 1.58600000 1.58665000 1.58520000 1.58746000 1.59338549 0.00934725 13202 1509364800 2017.10.30 12:00 1.58665000 1.58386000 1.58345000 1.58691000 1.59247830 0.00965667 19545 1509379200 2017.10.30 16:00 1.58386000 1.58391000 1.58200000 1.58440000 1.59166227 0.00970157 21040 1509393600 2017.10.30 20:00 1.58391000 1.58550000 1.58292000 1.58625000 1.59107539 0.00954653 5179 1509408000 2017.10.31 00:00 1.58535000 1.58535000 1.58400000 1.58555000 1.59053011 0.00900493 4250 1509422400 2017.10.31 04:00 1.58535000 1.58255000 1.58250000 1.58541000 1.58977010 0.00851798 5893 1509436800 2017.10.31 08:00 1.58257000 1.58475000 1.58220000 1.58486000 1.58929200 0.00767425 12249 1509451200 2017.10.31 12:00 1.58475000 1.58560000 1.58305000 1.58607000 1.58894038 0.00639325 11243 1509465600 2017.10.31 16:00 1.58565000 1.58880000 1.58535000 1.58885000 1.58892701 0.00487051 17357 1509480000 2017.10.31 20:00 1.58875000 1.58695000 1.58660000 1.58875000 1.58873872 0.00388761 4623 1509494400 2017.11.01 00:00 1.58695000 1.58725000 1.58600000 1.58797000 1.58859694 0.00359275 4846 1509508800 2017.11.01 04:00 1.58725000 1.58465000 1.58405000 1.58733000 1.58822104 0.00334352 7542 1509523200 2017.11.01 08:00 1.58460000 1.58370000 1.58350000 1.58548000 1.58779047 0.00313509 12842 1509537600 2017.11.01 12:00 1.58370000 1.58150000 1.58135000 1.58435000 1.58719137 0.00287991 13379 1509552000 2017.11.01 16:00 1.58155000 1.58191000 1.58043000 1.58276000 1.58668839 0.00259918 24105 1509566400 2017.11.01 20:00 1.58195000 1.58110000 1.58000000 1.58288000 1.58615616 0.00245002 10294 1509580800 2017.11.02 00:00 1.58090000 1.58195000 1.58065000 1.58246000 1.58575557 0.00235880 6548 1509595200 2017.11.02 04:00 1.58191000 1.58345000 1.58190000 1.58393000 1.58553599 0.00226932 13347 1509609600 2017.11.02 08:00 1.58341000 1.58251000 1.58190000 1.58427000 1.58524780 0.00223798 14043 1509624000 2017.11.02 12:00 1.58250000 1.58475000 1.58230000 1.58613000 1.58520039 0.00221629 22595 1509638400 2017.11.02 16:00 1.58470000 1.58643000 1.58315000 1.58796000 1.58531750 0.00225866 33637 1509652800 2017.11.02 20:00 1.58642000 1.58445000 1.58415000 1.58645000 1.58523488 0.00220917 5934 1509667200 2017.11.03 00:00 1.58435000 1.58435000 1.58379000 1.58521000 1.58515061 0.00216656 3503 1509681600 2017.11.03 04:00 1.58435000 1.58665000 1.58415000 1.58716000 1.58529341 0.00224182 4881 1509696000 2017.11.03 08:00 1.58665000 1.58515000 1.58505000 1.58797000 1.58527975 0.00223674 8966 1509710400 2017.11.03 12:00 1.58515000 1.58582000 1.58470000 1.58960000 1.58533120 0.00217234 21988 1509724800 2017.11.03 16:00 1.58582000 1.58405000 1.58312000 1.58598000 1.58520918 0.00214680 33957 1509739200 2017.11.03 20:00 1.58405000 1.58430000 1.58275000 1.58445000 1.58512259 0.00212714 7103 1509926400 2017.11.06 00:00 1.58456000 1.58490000 1.58297000 1.58538000 1.58510139 0.00195351 7353 1509940800 2017.11.06 04:00 1.58490000 1.58440000 1.58365000 1.58590000 1.58503459 0.00188390 7347 1509955200 2017.11.06 08:00 1.58441000 1.58315000 1.58145000 1.58533000 1.58485511 0.00176839 17102 1509969600 2017.11.06 12:00 1.58315000 1.58070000 1.58065000 1.58368000 1.58445938 0.00181081 10703 1509984000 2017.11.06 16:00 1.58070000 1.58160000 1.57965000 1.58174000 1.58418706 0.00181538 18240 1509998400 2017.11.06 20:00 1.58160000 1.58055000 1.58040000 1.58200000 1.58384067 0.00182076 5358 1510012800 2017.11.07 00:00 1.58010000 1.58036000 1.57985000 1.58170000 1.58350918 0.00190765 5484 1510027200 2017.11.07 04:00 1.58038000 1.58150000 1.58030000 1.58207000 1.58331783 0.00189825 7061 1510041600 2017.11.07 08:00 1.58152000 1.57826000 1.57795000 1.58230000 1.58283613 0.00225118 17826 1510056000 2017.11.07 12:00 1.57825000 1.57710000 1.57670000 1.57940000 1.58228983 0.00268797 17670 1510070400 2017.11.07 16:00 1.57710000 1.58040000 1.57670000 1.58105000 1.58210985 0.00276930 20817 1510084800 2017.11.07 20:00 1.58045000 1.58060000 1.57985000 1.58110000 1.58196606 0.00276319 5653 1510099200 2017.11.08 00:00 1.57926000 1.58090000 1.57926000 1.58172000 1.58186453 0.00260887 7292 1510113600 2017.11.08 04:00 1.58085000 1.58115000 1.58040000 1.58149000 1.58179648 0.00256138 4280 1510128000 2017.11.08 08:00 1.58116000 1.58005000 1.58000000 1.58265000 1.58163015 0.00255127 15356 1510142400 2017.11.08 12:00 1.58005000 1.57885000 1.57810000 1.58091000 1.58136537 0.00239520 18382 1510156800 2017.11.08 16:00 1.57890000 1.57870000 1.57715000 1.57986000 1.58111152 0.00233266 16729 1510171200 2017.11.08 20:00 1.57870000 1.57875000 1.57820000 1.57929000 1.58088662 0.00214899 5108 1510185600 2017.11.09 00:00 1.57880000 1.57895000 1.57810000 1.57945000 1.58070218 0.00207173 4438 1510200000 2017.11.09 04:00 1.57890000 1.58015000 1.57850000 1.58024000 1.58064959 0.00190971 8441 1510214400 2017.11.09 08:00 1.58010000 1.57985000 1.57855000 1.58116000 1.58057344 0.00165166 14024 1510228800 2017.11.09 12:00 1.57985000 1.58025000 1.57955000 1.58270000 1.58054263 0.00140439 26200 1510243200 2017.11.09 16:00 1.58025000 1.58197000 1.57930000 1.58415000 1.58067857 0.00137534 33879 1510257600 2017.11.09 20:00 1.58198000 1.58185000 1.58163000 1.58286000 1.58079014 0.00145053 12023 1510272000 2017.11.10 00:00 1.58160000 1.58354000 1.58125000 1.58405000 1.58105203 0.00168348 6409 1510286400 2017.11.10 04:00 1.58352000 1.58350000 1.58250000 1.58395000 1.58128517 0.00187357 5634 1510300800 2017.11.10 08:00 1.58355000 1.58558000 1.58165000 1.58575000 1.58169420 0.00226311 16498 1510315200 2017.11.10 12:00 1.58556000 1.58465000 1.58385000 1.58581000 1.58197571 0.00248315 13489 1510329600 2017.11.10 16:00 1.58467000 1.58622000 1.58448000 1.58652000 1.58237992 0.00268458 19551 1510344000 2017.11.10 20:00 1.58623000 1.58695000 1.58606000 1.58745000 1.58281517 0.00277277 5048 1510531200 2017.11.13 00:00 1.58383000 1.58575000 1.58383000 1.58723000 1.58309468 0.00290019 7369 1510545600 2017.11.13 04:00 1.58570000 1.58565000 1.58525000 1.58653000 1.58333804 0.00298984 4712 1510560000 2017.11.13 08:00 1.58565000 1.58545000 1.58460000 1.58657000 1.58353918 0.00304739 13068 1510574400 2017.11.13 12:00 1.58545000 1.58800000 1.58530000 1.58862000 1.58396402 0.00329570 15248 1510588800 2017.11.13 16:00 1.58800000 1.58861000 1.58698000 1.58916000 1.58440649 0.00347582 17345 1510603200 2017.11.13 20:00 1.58861000 1.58885000 1.58845000 1.58935000 1.58482969 0.00351210 4667 1510617600 2017.11.14 00:00 1.58860000 1.58825000 1.58810000 1.58970000 1.58515543 0.00340552 5191 1510632000 2017.11.14 04:00 1.58825000 1.58890000 1.58815000 1.58935000 1.58551206 0.00327684 4666 1510646400 2017.11.14 08:00 1.58885000 1.59510000 1.58805000 1.59536000 1.58642519 0.00375791 18824 1510660800 2017.11.14 12:00 1.59515000 1.59840000 1.59435000 1.59902000 1.58756565 0.00455614 25097 1510675200 2017.11.14 16:00 1.59839000 1.60122000 1.59750000 1.60168000 1.58886607 0.00539779 27926 1510689600 2017.11.14 20:00 1.60124000 1.60320000 1.60118000 1.60384000 1.59023120 0.00619165 11992 1510704000 2017.11.15 00:00 1.60295000 1.60270000 1.60205000 1.60375000 1.59141871 0.00675004 6972 1510718400 2017.11.15 04:00 1.60270000 1.60175000 1.60175000 1.60350000 1.59240264 0.00699103 6283 1510732800 2017.11.15 08:00 1.60175000 1.60570000 1.60165000 1.60730000 1.59366905 0.00755759 25707 1510747200 2017.11.15 12:00 1.60570000 1.60347000 1.60287000 1.60657000 1.59460248 0.00770666 17610 1510761600 2017.11.15 16:00 1.60343000 1.60140000 1.60040000 1.60379000 1.59524986 0.00771136 33972 1510776000 2017.11.15 20:00 1.60143000 1.59970000 1.59925000 1.60183000 1.59567368 0.00747349 8442 1510790400 2017.11.16 00:00 1.59950000 1.59875000 1.59695000 1.59960000 1.59596667 0.00723897 9041 1510804800 2017.11.16 04:00 1.59870000 1.59870000 1.59785000 1.59921000 1.59622698 0.00700240 5956 1510819200 2017.11.16 08:00 1.59870000 1.59726000 1.59654000 1.60000000 1.59632537 0.00660625 21506 1510833600 2017.11.16 12:00 1.59727000 1.59730000 1.59460000 1.59789000 1.59641819 0.00615978 19182 1510848000 2017.11.16 16:00 1.59732000 1.59596000 1.59500000 1.59754000 1.59637455 0.00565731 22459 1510862400 2017.11.16 20:00 1.59592000 1.59605000 1.59497000 1.59650000 1.59634364 0.00534586 5564 1510876800 2017.11.17 00:00 1.59585000 1.59935000 1.59580000 1.60033000 1.59662996 0.00501154 12077 1510891200 2017.11.17 04:00 1.59935000 1.59985000 1.59865000 1.60056000 1.59693663 0.00463275 10235 1510905600 2017.11.17 08:00 1.59985000 1.60020000 1.59770000 1.60145000 1.59724743 0.00410875 18167 1510920000 2017.11.17 12:00 1.60020000 1.59840000 1.59760000 1.60173000 1.59735720 0.00359623 16844 1510934400 2017.11.17 16:00 1.59835000 1.59815000 1.59615000 1.59935000 1.59743270 0.00351211 23447 1510948800 2017.11.17 20:00 1.59816000 1.59785000 1.59735000 1.59910000 1.59747245 0.00347943 5611 1511136000 2017.11.20 00:00 1.59560000 1.59327000 1.59045000 1.59785000 1.59707221 0.00374577 12784 1511150400 2017.11.20 04:00 1.59326000 1.59230000 1.59160000 1.59369000 1.59661772 0.00389423 8080 1511164800 2017.11.20 08:00 1.59225000 1.59870000 1.59190000 1.59986000 1.59681603 0.00356979 26945 1511179200 2017.11.20 12:00 1.59870000 1.59627000 1.59570000 1.59890000 1.59676403 0.00342225 15128 1511193600 2017.11.20 16:00 1.59628000 1.59430000 1.59265000 1.59687000 1.59652936 0.00293138 22819 1511208000 2017.11.20 20:00 1.59430000 1.59205000 1.59150000 1.59468000 1.59610275 0.00283178 6628 1511222400 2017.11.21 00:00 1.59175000 1.59265000 1.59117000 1.59355000 1.59577392 0.00279527 6222 1511236800 2017.11.21 04:00 1.59265000 1.59242000 1.59171000 1.59293000 1.59545450 0.00285730 4622 1511251200 2017.11.21 08:00 1.59243000 1.58950000 1.58764000 1.59362000 1.59488740 0.00321936 21711 1511265600 2017.11.21 12:00 1.58950000 1.58824000 1.58745000 1.59117000 1.59425432 0.00360940 15023 1511280000 2017.11.21 16:00 1.58820000 1.58990000 1.58760000 1.59025000 1.59383962 0.00379827 19242 1511294400 2017.11.21 20:00 1.58985000 1.58960000 1.58915000 1.59070000 1.59343585 0.00395291 4519 1511308800 2017.11.22 00:00 1.58925000 1.58955000 1.58826000 1.59060000 1.59306577 0.00411518 6272 1511323200 2017.11.22 04:00 1.58955000 1.58955000 1.58925000 1.59020000 1.59273093 0.00423267 4761 1511337600 2017.11.22 08:00 1.58955000 1.58970000 1.58865000 1.59124000 1.59244227 0.00409662 17939 1511352000 2017.11.22 12:00 1.58970000 1.58835000 1.58714000 1.58972000 1.59205253 0.00393695 12326 1511366400 2017.11.22 16:00 1.58835000 1.59083000 1.58805000 1.59228000 1.59193610 0.00352014 24120 1511380800 2017.11.22 20:00 1.59083000 1.59210000 1.59031000 1.59292000 1.59195171 0.00320837 9633 1511395200 2017.11.23 00:00 1.59225000 1.59330000 1.59080000 1.59368000 1.59208012 0.00290898 5644 1511409600 2017.11.23 04:00 1.59325000 1.59415000 1.59235000 1.59525000 1.59227725 0.00267333 6336 1511424000 2017.11.23 08:00 1.59420000 1.59416000 1.59326000 1.59599000 1.59245656 0.00272927 15068 1511438400 2017.11.23 12:00 1.59415000 1.59510000 1.59305000 1.59515000 1.59270832 0.00284250 7648 1511452800 2017.11.23 16:00 1.59510000 1.59410000 1.59390000 1.59560000 1.59284086 0.00257727 5084 1511467200 2017.11.23 20:00 1.59403000 1.59395000 1.59335000 1.59470000 1.59294649 0.00252455 2217 1511481600 2017.11.24 00:00 1.59395000 1.59395000 1.59345000 1.59480000 1.59304206 0.00256664 5671 1511496000 2017.11.24 04:00 1.59395000 1.59550000 1.59385000 1.59639000 1.59327615 0.00273180 7146 1511510400 2017.11.24 08:00 1.59550000 1.59832000 1.59420000 1.59936000 1.59375652 0.00317221 18484 1511524800 2017.11.24 12:00 1.59832000 1.60078000 1.59664000 1.60117000 1.59442542 0.00381134 14438 1511539200 2017.11.24 16:00 1.60080000 1.60465000 1.60070000 1.60641000 1.59539919 0.00465853 17584 1511553600 2017.11.24 20:00 1.60465000 1.60440000 1.60395000 1.60578000 1.59625641 0.00511442 3039 1511740800 2017.11.27 00:00 1.60342000 1.60515000 1.60342000 1.60820000 1.59710342 0.00558352 7263 1511755200 2017.11.27 04:00 1.60515000 1.60457000 1.60410000 1.60579000 1.59781452 0.00581211 6656 1511769600 2017.11.27 08:00 1.60457000 1.60535000 1.60395000 1.60826000 1.59853219 0.00597937 18137 1511784000 2017.11.27 12:00 1.60530000 1.60671000 1.60385000 1.60699000 1.59931103 0.00613654 14835 1511798400 2017.11.27 16:00 1.60670000 1.60240000 1.60205000 1.60733000 1.59960521 0.00586837 29050 1511812800 2017.11.27 20:00 1.60237000 1.60220000 1.60160000 1.60272000 1.59985234 0.00538576 5358 1511827200 2017.11.28 00:00 1.59965000 1.60307000 1.59826000 1.60322000 1.60015878 0.00509416 5328 1511841600 2017.11.28 04:00 1.60310000 1.60212000 1.60200000 1.60336000 1.60034556 0.00480657 5383 1511856000 2017.11.28 08:00 1.60212000 1.59915000 1.59915000 1.60305000 1.60023170 0.00454141 20310 1511870400 2017.11.28 12:00 1.59910000 1.59885000 1.59725000 1.59948000 1.60010011 0.00434578 19047 1511884800 2017.11.28 16:00 1.59885000 1.59616000 1.59572000 1.59927000 1.59972486 0.00426692 32672 1511899200 2017.11.28 20:00 1.59618000 1.59378000 1.59260000 1.59649000 1.59915868 0.00445292 16847 1511913600 2017.11.29 00:00 1.59315000 1.59385000 1.59287000 1.59492000 1.59865309 0.00461656 7227 1511928000 2017.11.29 04:00 1.59385000 1.59515000 1.59385000 1.59630000 1.59831947 0.00469406 6763 1511942400 2017.11.29 08:00 1.59512000 1.59590000 1.59465000 1.59720000 1.59808904 0.00473133 17607 1511956800 2017.11.29 12:00 1.59590000 1.59441000 1.59200000 1.59615000 1.59773866 0.00494300 18083 1511971200 2017.11.29 16:00 1.59442000 1.59655000 1.59400000 1.59775000 1.59762545 0.00500706 28426 1511985600 2017.11.29 20:00 1.59655000 1.59557000 1.59540000 1.59797000 1.59742969 0.00507466 7880 1512000000 2017.11.30 00:00 1.59495000 1.59755000 1.59495000 1.59820000 1.59744115 0.00480579 7273 1512014400 2017.11.30 04:00 1.59755000 1.59886000 1.59740000 1.59922000 1.59757628 0.00450252 6023 1512028800 2017.11.30 08:00 1.59894000 1.59664000 1.59649000 1.60080000 1.59748711 0.00420713 18695 1512043200 2017.11.30 12:00 1.59655000 1.60037000 1.59424000 1.60085000 1.59776167 0.00387284 19156 1512057600 2017.11.30 16:00 1.60038000 1.60385000 1.60028000 1.60709000 1.59834151 0.00364295 38425 1512072000 2017.11.30 20:00 1.60385000 1.60520000 1.60370000 1.60685000 1.59899470 0.00349780 9133 1512086400 2017.12.01 00:00 1.60280000 1.60515000 1.60219000 1.60603000 1.59958092 0.00377042 9668 1512100800 2017.12.01 04:00 1.60515000 1.60685000 1.60440000 1.60712000 1.60027321 0.00422680 8910 1512115200 2017.12.01 08:00 1.60685000 1.60320000 1.60295000 1.60746000 1.60055196 0.00432596 20592 1512129600 2017.12.01 12:00 1.60315000 1.59945000 1.59870000 1.60409000 1.60044701 0.00427787 21920 1512144000 2017.12.01 16:00 1.59945000 1.60220000 1.59608000 1.60427000 1.60061396 0.00434608 53440 1512158400 2017.12.01 20:00 1.60217000 1.60235000 1.60080000 1.60320000 1.60077930 0.00440389 10402 1512345600 2017.12.04 00:00 1.59825000 1.60110000 1.59825000 1.60127000 1.60080984 0.00429159 8523 1512360000 2017.12.04 04:00 1.60110000 1.60090000 1.60040000 1.60155000 1.60081843 0.00399568 4815 1512374400 2017.12.04 08:00 1.60090000 1.59881000 1.59745000 1.60110000 1.60062715 0.00366931 18613 1512388800 2017.12.04 12:00 1.59873000 1.59740000 1.59715000 1.59939000 1.60031980 0.00350208 21263 1512403200 2017.12.04 16:00 1.59740000 1.59710000 1.59580000 1.59931000 1.60001315 0.00343681 29796 1512417600 2017.12.04 20:00 1.59710000 1.59875000 1.59705000 1.59915000 1.59989285 0.00322916 5342 1512432000 2017.12.05 00:00 1.59855000 1.59790000 1.59730000 1.59910000 1.59970306 0.00321226 7709 1512446400 2017.12.05 04:00 1.59787000 1.59755000 1.59740000 1.59818000 1.59949800 0.00317637 5979 1512460800 2017.12.05 08:00 1.59755000 1.59635000 1.59525000 1.59878000 1.59919819 0.00332945 15295 1512475200 2017.12.05 12:00 1.59635000 1.59435000 1.59390000 1.59750000 1.59873646 0.00366892 11560 1512489600 2017.12.05 16:00 1.59430000 1.59105000 1.59100000 1.59522000 1.59800442 0.00430956 35866 1512504000 2017.12.05 20:00 1.59100000 1.59300000 1.59050000 1.59330000 1.59752781 0.00461705 8114 1512518400 2017.12.06 00:00 1.59275000 1.59341000 1.59247000 1.59410000 1.59713563 0.00464286 6125 1512532800 2017.12.06 04:00 1.59341000 1.59510000 1.59300000 1.59540000 1.59694176 0.00437223 8717 1512547200 2017.12.06 08:00 1.59506000 1.59355000 1.59245000 1.59512000 1.59661874 0.00413797 14809 1512561600 2017.12.06 12:00 1.59355000 1.59170000 1.59095000 1.59440000 1.59615029 0.00373092 15626 1512576000 2017.12.06 16:00 1.59170000 1.59120000 1.58975000 1.59190000 1.59567883 0.00365567 23943 1512590400 2017.12.06 20:00 1.59115000 1.59176000 1.59070000 1.59225000 1.59530561 0.00374248 6836 1512604800 2017.12.07 00:00 1.59045000 1.59085000 1.59040000 1.59281000 1.59488127 0.00362554 7190 1512619200 2017.12.07 04:00 1.59085000 1.59035000 1.59000000 1.59175000 1.59444972 0.00342999 5713 1512633600 2017.12.07 08:00 1.59036000 1.59152000 1.59005000 1.59303000 1.59417070 0.00318766 11616 1512648000 2017.12.07 12:00 1.59151000 1.59268000 1.59005000 1.59280000 1.59402873 0.00283584 12393 1512662400 2017.12.07 16:00 1.59267000 1.59203000 1.59085000 1.59300000 1.59383837 0.00266051 21396 1512676800 2017.12.07 20:00 1.59207000 1.59105000 1.59047000 1.59383000 1.59357281 0.00259938 12306 1512691200 2017.12.08 00:00 1.59095000 1.59090000 1.59020000 1.59263000 1.59331826 0.00252857 6276 1512705600 2017.12.08 04:00 1.59090000 1.59057000 1.58960000 1.59129000 1.59305652 0.00226188 7438 1512720000 2017.12.08 08:00 1.59059000 1.58840000 1.58785000 1.59089000 1.59261304 0.00214796 19145 1512734400 2017.12.08 12:00 1.58835000 1.58997000 1.58740000 1.59026000 1.59236132 0.00186916 18463 1512748800 2017.12.08 16:00 1.58997000 1.59003000 1.58815000 1.59172000 1.59213929 0.00164740 27194 1512763200 2017.12.08 20:00 1.59001000 1.59185000 1.59000000 1.59190000 1.59211174 0.00156267 4261 1512950400 2017.12.11 00:00 1.59065000 1.59225000 1.59065000 1.59280000 1.59212491 0.00154918 6962 1512964800 2017.12.11 04:00 1.59225000 1.59190000 1.59155000 1.59260000 1.59210349 0.00152976 4299 1512979200 2017.12.11 08:00 1.59185000 1.59350000 1.59140000 1.59398000 1.59223649 0.00158592 11680 1512993600 2017.12.11 12:00 1.59345000 1.59235000 1.59215000 1.59437000 1.59224730 0.00145724 10637 1513008000 2017.12.11 16:00 1.59230000 1.59316000 1.59210000 1.59499000 1.59233422 0.00149500 18330 1513022400 2017.12.11 20:00 1.59317000 1.59030000 1.58969000 1.59340000 1.59214049 0.00143897 5261 1513036800 2017.12.12 00:00 1.59015000 1.59010000 1.58977000 1.59140000 1.59194616 0.00139153 5716 1513051200 2017.12.12 04:00 1.59010000 1.59065000 1.58975000 1.59130000 1.59182271 0.00136188 3798 1513065600 2017.12.12 08:00 1.59065000 1.59175000 1.59040000 1.59311000 1.59181579 0.00134164 12614 1513080000 2017.12.12 12:00 1.59180000 1.58840000 1.58830000 1.59206000 1.59149047 0.00140011 11998 1513094400 2017.12.12 16:00 1.58835000 1.58680000 1.58618000 1.58862000 1.59104376 0.00166159 22614 1513108800 2017.12.12 20:00 1.58680000 1.58790000 1.58665000 1.58895000 1.59074436 0.00173228 6710 1513123200 2017.12.13 00:00 1.58645000 1.58776000 1.58578000 1.58850000 1.59046013 0.00181486 3428 1513137600 2017.12.13 04:00 1.58775000 1.58890000 1.58770000 1.58941000 1.59031155 0.00184225 5321 1513152000 2017.12.13 08:00 1.58890000 1.58952000 1.58736000 1.58991000 1.59023616 0.00184724 9167 1513166400 2017.12.13 12:00 1.58952000 1.58825000 1.58680000 1.58997000 1.59004700 0.00190293 15076 1513180800 2017.12.13 16:00 1.58825000 1.58835000 1.58720000 1.58895000 1.58988538 0.00192356 19908 1513195200 2017.12.13 20:00 1.58835000 1.59210000 1.58728000 1.59328000 1.59009630 0.00195405 19099 1513209600 2017.12.14 00:00 1.59195000 1.59460000 1.59115000 1.59484000 1.59052522 0.00215713 8410 1513224000 2017.12.14 04:00 1.59456000 1.59307000 1.59295000 1.59464000 1.59076758 0.00221838 6965 1513238400 2017.12.14 08:00 1.59306000 1.59275000 1.59183000 1.59493000 1.59095639 0.00225935 18658 1513252800 2017.12.14 12:00 1.59275000 1.59288000 1.59220000 1.59728000 1.59113959 0.00232149 24572 1513267200 2017.12.14 16:00 1.59289000 1.58665000 1.58520000 1.59332000 1.59071201 0.00236510 29954 1513281600 2017.12.14 20:00 1.58664000 1.58495000 1.58455000 1.58686000 1.59016324 0.00256429 7161 1513296000 2017.12.15 00:00 1.58430000 1.58668000 1.58347000 1.58674000 1.58983151 0.00254588 8224 1513310400 2017.12.15 04:00 1.58668000 1.58656000 1.58595000 1.58745000 1.58951993 0.00261786 7134 1513324800 2017.12.15 08:00 1.58656000 1.58821000 1.58580000 1.58823000 1.58939518 0.00262525 14894 1513339200 2017.12.15 12:00 1.58822000 1.58920000 1.58798000 1.59007000 1.58937659 0.00260971 18538 1513353600 2017.12.15 16:00 1.58920000 1.58642000 1.58526000 1.58923000 1.58909501 0.00261377 20320 1513368000 2017.12.15 20:00 1.58642000 1.58450000 1.58435000 1.58650000 1.58865739 0.00279264 5159 1513555200 2017.12.18 00:00 1.58375000 1.58586000 1.58325000 1.58623000 1.58839097 0.00285323 8232 1513569600 2017.12.18 04:00 1.58586000 1.58620000 1.58586000 1.58735000 1.58818231 0.00292045 5790 1513584000 2017.12.18 08:00 1.58615000 1.58980000 1.58600000 1.59056000 1.58833637 0.00291425 14649 1513598400 2017.12.18 12:00 1.58981000 1.59010000 1.58930000 1.59093000 1.58850434 0.00291446 12445 1513612800 2017.12.18 16:00 1.59013000 1.58788000 1.58775000 1.59396000 1.58844488 0.00291458 22550 1513627200 2017.12.18 20:00 1.58790000 1.58740000 1.58690000 1.58960000 1.58834537 0.00293423 5893 1513641600 2017.12.19 00:00 1.58660000 1.58835000 1.58617000 1.58890000 1.58834581 0.00293418 3533 1513656000 2017.12.19 04:00 1.58835000 1.58885000 1.58810000 1.58940000 1.58839383 0.00281079 4600 1513670400 2017.12.19 08:00 1.58885000 1.58990000 1.58825000 1.59126000 1.58853727 0.00247641 15358 1513684800 2017.12.19 12:00 1.58990000 1.59315000 1.58945000 1.59345000 1.58897658 0.00256085 17123 1513699200 2017.12.19 16:00 1.59315000 1.59402000 1.59090000 1.59412000 1.58945690 0.00281488 25898 1513713600 2017.12.19 20:00 1.59405000 1.59455000 1.59395000 1.59619000 1.58994196 0.00313617 10189 1513728000 2017.12.20 00:00 1.59400000 1.59423000 1.59385000 1.59537000 1.59035035 0.00335850 4032 1513742400 2017.12.20 04:00 1.59424000 1.59516000 1.59420000 1.59529000 1.59080841 0.00347898 3969 1513756800 2017.12.20 08:00 1.59519000 1.59295000 1.59255000 1.59537000 1.59101237 0.00346247 15379 1513771200 2017.12.20 12:00 1.59295000 1.59416000 1.59255000 1.59505000 1.59131214 0.00348755 16368 1513785600 2017.12.20 16:00 1.59417000 1.59627000 1.59415000 1.60049000 1.59178432 0.00373502 26947 1513800000 2017.12.20 20:00 1.59624000 1.59535000 1.59530000 1.59740000 1.59212391 0.00388156 7571 1513814400 2017.12.21 00:00 1.59450000 1.59555000 1.59450000 1.59692000 1.59245020 0.00383779 3578 1513828800 2017.12.21 04:00 1.59551000 1.59617000 1.59540000 1.59665000 1.59280447 0.00358467 5332 1513843200 2017.12.21 08:00 1.59617000 1.59831000 1.59580000 1.59886000 1.59332881 0.00355456 15095 1513857600 2017.12.21 12:00 1.59835000 1.59520000 1.59440000 1.59927000 1.59350701 0.00323499 13293 1513872000 2017.12.21 16:00 1.59515000 1.59475000 1.59365000 1.59630000 1.59362539 0.00315628 18262 1513886400 2017.12.21 20:00 1.59476000 1.59585000 1.59395000 1.59675000 1.59383726 0.00311889 4480 1513900800 2017.12.22 00:00 1.59500000 1.59271000 1.58970000 1.59545000 1.59372990 0.00282606 7490 1513915200 2017.12.22 04:00 1.59270000 1.59260000 1.59215000 1.59365000 1.59362229 0.00246903 5410 1513929600 2017.12.22 08:00 1.59258000 1.59315000 1.59210000 1.59459000 1.59357731 0.00218320 15483 1513944000 2017.12.22 12:00 1.59315000 1.59306000 1.59220000 1.59377000 1.59352805 0.00193426 11982 1513958400 2017.12.22 16:00 1.59305000 1.59337000 1.58990000 1.59340000 1.59351299 0.00176488 12900 1513972800 2017.12.22 20:00 1.59339000 1.59335000 1.59230000 1.59413000 1.59349747 0.00177246 6175 1514246400 2017.12.26 00:00 1.59375000 1.59445000 1.59310000 1.59555000 1.59358819 0.00172883 4308 1514260800 2017.12.26 04:00 1.59445000 1.59515000 1.59390000 1.59557000 1.59373693 0.00166998 2949 1514275200 2017.12.26 08:00 1.59515000 1.59435000 1.59410000 1.59590000 1.59379532 0.00164274 3508 1514289600 2017.12.26 12:00 1.59440000 1.59296000 1.59210000 1.59440000 1.59371576 0.00166028 3930 1514304000 2017.12.26 16:00 1.59300000 1.59455000 1.59297000 1.59530000 1.59379522 0.00162274 5130 1514318400 2017.12.26 20:00 1.59450000 1.59300000 1.59295000 1.59475000 1.59371948 0.00166489 1827 1514332800 2017.12.27 00:00 1.59250000 1.59235000 1.59205000 1.59348000 1.59358905 0.00164676 3342 1514347200 2017.12.27 04:00 1.59235000 1.59350000 1.59205000 1.59421000 1.59358057 0.00160248 5355 1514361600 2017.12.27 08:00 1.59351000 1.59281000 1.59174000 1.59466000 1.59350718 0.00157565 13072 1514376000 2017.12.27 12:00 1.59281000 1.59425000 1.59191000 1.59456000 1.59357793 0.00144672 15275 1514390400 2017.12.27 16:00 1.59420000 1.59342000 1.59160000 1.59537000 1.59356289 0.00098983 13796 1514404800 2017.12.27 20:00 1.59342000 1.59285000 1.59235000 1.59399000 1.59349499 0.00094025 5712 1514419200 2017.12.28 00:00 1.59195000 1.59516000 1.59066000 1.59575000 1.59365357 0.00096003 4690 1514433600 2017.12.28 04:00 1.59515000 1.59681000 1.59475000 1.59705000 1.59395418 0.00111605 5406 1514448000 2017.12.28 08:00 1.59675000 1.59661000 1.59580000 1.59778000 1.59420711 0.00127222 9564 1514462400 2017.12.28 12:00 1.59661000 1.59800000 1.59520000 1.59803000 1.59456834 0.00154111 13005 1514476800 2017.12.28 16:00 1.59805000 1.59855000 1.59640000 1.59881000 1.59494755 0.00182147 11409 1514491200 2017.12.28 20:00 1.59855000 1.59750000 1.59705000 1.59922000 1.59519064 0.00191555 3384 1514505600 2017.12.29 00:00 1.59740000 1.59675000 1.59601000 1.59795000 1.59533915 0.00193850 3196 1514520000 2017.12.29 04:00 1.59676000 1.59670000 1.59575000 1.59740000 1.59546875 0.00193930 6568 1514534400 2017.12.29 08:00 1.59670000 1.60050000 1.59663000 1.60120000 1.59594792 0.00231884 13267 1514548800 2017.12.29 12:00 1.60052000 1.60218000 1.59939000 1.60289000 1.59654145 0.00282929 11652 1514563200 2017.12.29 16:00 1.60212000 1.60665000 1.60191000 1.60675000 1.59750417 0.00378844 8650 1514577600 2017.12.29 20:00 1.60665000 1.60390000 1.60385000 1.60725000 1.59811330 0.00407328 2981 1514851200 2018.01.02 00:00 1.60480000 1.60365000 1.60325000 1.60640000 1.59864060 0.00432095 6081 1514865600 2018.01.02 04:00 1.60365000 1.60150000 1.60100000 1.60375000 1.59891293 0.00425263 6201 1514880000 2018.01.02 08:00 1.60145000 1.60307000 1.60030000 1.60310000 1.59930884 0.00418358 16602 1514894400 2018.01.02 12:00 1.60306000 1.60250000 1.60195000 1.60414000 1.59961276 0.00409955 10649 1514908800 2018.01.02 16:00 1.60250000 1.60148000 1.59930000 1.60265000 1.59979059 0.00385748 21995 1514923200 2018.01.02 20:00 1.60145000 1.60270000 1.60120000 1.60325000 1.60006768 0.00374073 6847 1514937600 2018.01.03 00:00 1.60270000 1.60315000 1.60200000 1.60368000 1.60036123 0.00351827 5915 1514952000 2018.01.03 04:00 1.60310000 1.60220000 1.60175000 1.60351000 1.60053635 0.00311707 6906 1514966400 2018.01.03 08:00 1.60216000 1.59970000 1.59920000 1.60273000 1.60045670 0.00288774 15908 1514980800 2018.01.03 12:00 1.59970000 1.59880000 1.59696000 1.59989000 1.60029892 0.00281887 17985 1514995200 2018.01.03 16:00 1.59880000 1.59767000 1.59635000 1.59880000 1.60004855 0.00282020 17539 1515009600 2018.01.03 20:00 1.59766000 1.59700000 1.59590000 1.59811000 1.59975821 0.00295523 7480 1515024000 2018.01.04 00:00 1.59670000 1.59800000 1.59665000 1.59882000 1.59959076 0.00303071 6085 1515038400 2018.01.04 04:00 1.59800000 1.59825000 1.59780000 1.59885000 1.59946307 0.00306368 6096 1515052800 2018.01.04 08:00 1.59820000 1.60070000 1.59790000 1.60082000 1.59958087 0.00295683 15523 1515067200 2018.01.04 12:00 1.60069000 1.60340000 1.60027000 1.60536000 1.59994460 0.00281114 20917 1515081600 2018.01.04 16:00 1.60341000 1.60281000 1.60185000 1.60628000 1.60021749 0.00274626 21997 1515096000 2018.01.04 20:00 1.60284000 1.60215000 1.60102000 1.60354000 1.60040154 0.00266668 5537 1515110400 2018.01.05 00:00 1.60200000 1.60215000 1.60064000 1.60255000 1.60056806 0.00224960 6259 1515124800 2018.01.05 04:00 1.60215000 1.60206000 1.60130000 1.60257000 1.60071015 0.00211484 6074 1515139200 2018.01.05 08:00 1.60200000 1.59944000 1.59914000 1.60266000 1.60058918 0.00204706 15072 1515153600 2018.01.05 12:00 1.59927000 1.59876000 1.59845000 1.60165000 1.60041498 0.00210236 17092 1515168000 2018.01.05 16:00 1.59880000 1.59790000 1.59568000 1.59891000 1.60017545 0.00212166 21642 1515182400 2018.01.05 20:00 1.59790000 1.59575000 1.59570000 1.59820000 1.59975398 0.00232633 3426 1515369600 2018.01.08 00:00 1.59450000 1.59865000 1.59450000 1.59912000 1.59964884 0.00232370 6079 1515384000 2018.01.08 04:00 1.59865000 1.59885000 1.59820000 1.59983000 1.59957276 0.00223727 8139 1515398400 2018.01.08 08:00 1.59882000 1.59600000 1.59585000 1.59916000 1.59923250 0.00225349 15770 1515412800 2018.01.08 12:00 1.59600000 1.59464000 1.59450000 1.59834000 1.59879512 0.00240782 15585 1515427200 2018.01.08 16:00 1.59465000 1.59545000 1.59388000 1.59641000 1.59847653 0.00254915 18925 1515441600 2018.01.08 20:00 1.59546000 1.59460000 1.59310000 1.59550000 1.59810734 0.00274848 4842 1515456000 2018.01.09 00:00 1.59435000 1.59320000 1.59275000 1.59492000 1.59763998 0.00305334 6744 1515470400 2018.01.09 04:00 1.59321000 1.59380000 1.59300000 1.59465000 1.59727426 0.00326752 7841 1515484800 2018.01.09 08:00 1.59380000 1.59395000 1.59245000 1.59521000 1.59695767 0.00344124 22779 1515499200 2018.01.09 12:00 1.59397000 1.59190000 1.59165000 1.59405000 1.59647598 0.00375351 17885 1515513600 2018.01.09 16:00 1.59185000 1.59225000 1.59175000 1.59403000 1.59607351 0.00387088 19966 1515528000 2018.01.09 20:00 1.59225000 1.59370000 1.59200000 1.59390000 1.59584746 0.00360645 4196 1515542400 2018.01.10 00:00 1.59325000 1.59528000 1.59325000 1.59570000 1.59579342 0.00326723 7047 1515556800 2018.01.10 04:00 1.59528000 1.59420000 1.59389000 1.59569000 1.59564166 0.00298422 7725 1515571200 2018.01.10 08:00 1.59419000 1.59355000 1.59275000 1.59529000 1.59544246 0.00265856 22133 1515585600 2018.01.10 12:00 1.59355000 1.59931000 1.59285000 1.59998000 1.59581079 0.00238245 39243 1515600000 2018.01.10 16:00 1.59931000 1.59570000 1.59460000 1.60005000 1.59580024 0.00223807 28772 1515614400 2018.01.10 20:00 1.59570000 1.59415000 1.59387000 1.59615000 1.59564308 0.00212715 10715 1515628800 2018.01.11 00:00 1.59390000 1.59419000 1.59320000 1.59525000 1.59550469 0.00205052 8454 1515643200 2018.01.11 04:00 1.59415000 1.59401000 1.59260000 1.59490000 1.59536234 0.00203780 12875 1515657600 2018.01.11 08:00 1.59401000 1.59294000 1.59205000 1.59418000 1.59513164 0.00189722 22299 1515672000 2018.01.11 12:00 1.59293000 1.60185000 1.59170000 1.60231000 1.59577148 0.00246654 34656 1515686400 2018.01.11 16:00 1.60185000 1.60014000 1.59960000 1.60364000 1.59618753 0.00281069 29347 1515700800 2018.01.11 20:00 1.60015000 1.59940000 1.59900000 1.60133000 1.59649348 0.00300121 6119 1515715200 2018.01.12 00:00 1.59925000 1.60053000 1.59925000 1.60281000 1.59687791 0.00327582 11094 1515729600 2018.01.12 04:00 1.60055000 1.60000000 1.59956000 1.60146000 1.59717525 0.00342730 8731 1515744000 2018.01.12 08:00 1.60000000 1.60981000 1.59950000 1.61083000 1.59837856 0.00468313 35741 1515758400 2018.01.12 12:00 1.60980000 1.61063000 1.60801000 1.61204000 1.59954537 0.00566506 30563 1515772800 2018.01.12 16:00 1.61060000 1.61012000 1.60935000 1.61318000 1.60055247 0.00631483 33888 1515787200 2018.01.12 20:00 1.61013000 1.61430000 1.61000000 1.61790000 1.60186176 0.00711123 10033 1515974400 2018.01.15 00:00 1.61318000 1.61327000 1.61300000 1.61770000 1.60294826 0.00754417 13661 1515988800 2018.01.15 04:00 1.61325000 1.61505000 1.61225000 1.61596000 1.60410081 0.00805036 16789 1516003200 2018.01.15 08:00 1.61505000 1.61922000 1.61385000 1.62003000 1.60554073 0.00887072 26198 1516017600 2018.01.15 12:00 1.61922000 1.62295000 1.61900000 1.62383000 1.60719876 0.00975119 18585 1516032000 2018.01.15 16:00 1.62290000 1.62155000 1.62045000 1.62400000 1.60856554 0.01013416 17008 1516046400 2018.01.15 20:00 1.62154000 1.62090000 1.62040000 1.62225000 1.60974025 0.01059123 3616 1516060800 2018.01.16 00:00 1.61965000 1.62150000 1.61912000 1.62284000 1.61086023 0.01071334 10260 1516075200 2018.01.16 04:00 1.62150000 1.62110000 1.62085000 1.62215000 1.61183544 0.01050232 12284 1516089600 2018.01.16 08:00 1.62110000 1.61924000 1.61668000 1.62322000 1.61254064 0.00999789 37636 1516104000 2018.01.16 12:00 1.61925000 1.61724000 1.61556000 1.61960000 1.61298820 0.00921665 23674 1516118400 2018.01.16 16:00 1.61727000 1.61925000 1.61515000 1.61985000 1.61358456 0.00820174 29810 1516132800 2018.01.16 20:00 1.61925000 1.61930000 1.61895000 1.62121000 1.61412889 0.00788073 11363 1516147200 2018.01.17 00:00 1.61830000 1.62130000 1.61810000 1.62466000 1.61481185 0.00737545 17759 1516161600 2018.01.17 04:00 1.62130000 1.62061000 1.61981000 1.62210000 1.61536406 0.00658121 20528 1516176000 2018.01.17 08:00 1.62065000 1.61915000 1.61695000 1.62137000 1.61572462 0.00566598 37949 1516190400 2018.01.17 12:00 1.61915000 1.61685000 1.61461000 1.62051000 1.61583180 0.00440439 26295 1516204800 2018.01.17 16:00 1.61685000 1.61811000 1.61630000 1.61940000 1.61604877 0.00411286 27218 1516219200 2018.01.17 20:00 1.61809000 1.61437000 1.61375000 1.62080000 1.61588889 0.00404029 19812 1516233600 2018.01.18 00:00 1.61315000 1.61571000 1.61192000 1.61737000 1.61587185 0.00384089 16067 1516248000 2018.01.18 04:00 1.61571000 1.61523000 1.61330000 1.61630000 1.61581072 0.00387120 16609 1516262400 2018.01.18 08:00 1.61525000 1.61579000 1.61375000 1.61628000 1.61580875 0.00383078 22612 1516276800 2018.01.18 12:00 1.61579000 1.61855000 1.61550000 1.61870000 1.61606982 0.00367124 23813 1516291200 2018.01.18 16:00 1.61855000 1.61583000 1.61515000 1.61948000 1.61604698 0.00362030 33402 1516305600 2018.01.18 20:00 1.61584000 1.61660000 1.61575000 1.61755000 1.61609965 0.00323933 7637 1516320000 2018.01.19 00:00 1.61600000 1.61650000 1.61540000 1.61715000 1.61613778 0.00297667 11503 1516334400 2018.01.19 04:00 1.61650000 1.61655000 1.61560000 1.61776000 1.61617704 0.00275594 15930 1516348800 2018.01.19 08:00 1.61653000 1.62010000 1.61640000 1.62090000 1.61655065 0.00241316 28664 1516363200 2018.01.19 12:00 1.62010000 1.61637000 1.61596000 1.62061000 1.61653345 0.00219719 24198 1516377600 2018.01.19 16:00 1.61635000 1.61565000 1.61380000 1.61703000 1.61644931 0.00215922 22500 1516392000 2018.01.19 20:00 1.61568000 1.61395000 1.61290000 1.61580000 1.61621128 0.00232367 6729 1516579200 2018.01.22 00:00 1.61930000 1.61610000 1.61510000 1.61930000 1.61620068 0.00222665 11568 1516593600 2018.01.22 04:00 1.61610000 1.61585000 1.61419000 1.61648000 1.61616728 0.00212969 12192 1516608000 2018.01.22 08:00 1.61585000 1.61600000 1.61461000 1.61790000 1.61615135 0.00179910 21561 1516622400 2018.01.22 12:00 1.61600000 1.61565000 1.61433000 1.61770000 1.61610360 0.00151186 14388 1516636800 2018.01.22 16:00 1.61565000 1.61568000 1.61430000 1.61680000 1.61606326 0.00135863 25253 1516651200 2018.01.22 20:00 1.61568000 1.61680000 1.61538000 1.61731000 1.61613343 0.00134835 10076 1516665600 2018.01.23 00:00 1.61700000 1.61665000 1.61610000 1.61812000 1.61618262 0.00127760 6967 1516680000 2018.01.23 04:00 1.61662000 1.61595000 1.61515000 1.61732000 1.61616047 0.00121462 14340 1516694400 2018.01.23 08:00 1.61595000 1.61505000 1.61374000 1.61691000 1.61605471 0.00124713 28187 1516708800 2018.01.23 12:00 1.61505000 1.61690000 1.61480000 1.61751000 1.61613521 0.00123283 22810 1516723200 2018.01.23 16:00 1.61690000 1.61820000 1.61655000 1.62161000 1.61633186 0.00128192 28723 1516737600 2018.01.23 20:00 1.61820000 1.61975000 1.61785000 1.62005000 1.61665740 0.00140491 6144 1516752000 2018.01.24 00:00 1.61965000 1.62055000 1.61816000 1.62156000 1.61702812 0.00166478 10460 1516766400 2018.01.24 04:00 1.62052000 1.62025000 1.61905000 1.62081000 1.61733497 0.00185440 17799 1516780800 2018.01.24 08:00 1.62021000 1.61867000 1.61770000 1.62079000 1.61746211 0.00189364 32419 1516795200 2018.01.24 12:00 1.61867000 1.61930000 1.61661000 1.61948000 1.61763715 0.00196105 29419 1516809600 2018.01.24 16:00 1.61930000 1.62088000 1.61900000 1.62274000 1.61794599 0.00210415 29765 1516824000 2018.01.24 20:00 1.62089000 1.62200000 1.62081000 1.62304000 1.61833209 0.00237172 9194 1516838400 2018.01.25 00:00 1.62180000 1.62235000 1.62105000 1.62295000 1.61871475 0.00257020 9874 1516852800 2018.01.25 04:00 1.62236000 1.62435000 1.62160000 1.62437000 1.61925144 0.00278242 17358 1516867200 2018.01.25 08:00 1.62434000 1.62279000 1.62010000 1.62519000 1.61958844 0.00289300 44884 1516881600 2018.01.25 12:00 1.62278000 1.62779000 1.61911000 1.62852000 1.62036954 0.00348267 35803 1516896000 2018.01.25 16:00 1.62779000 1.62865000 1.62720000 1.63243000 1.62115816 0.00399357 50715 1516910400 2018.01.25 20:00 1.62864000 1.62425000 1.62174000 1.62899000 1.62145262 0.00393419 30594 1516924800 2018.01.26 00:00 1.62225000 1.62445000 1.62195000 1.62564000 1.62173808 0.00383757 18388 1516939200 2018.01.26 04:00 1.62441000 1.62623000 1.62285000 1.62636000 1.62216589 0.00388803 18811 1516953600 2018.01.26 08:00 1.62619000 1.62726000 1.62545000 1.63040000 1.62265104 0.00393724 36976 1516968000 2018.01.26 12:00 1.62728000 1.62573000 1.62480000 1.62823000 1.62294427 0.00374701 29324 1516982400 2018.01.26 16:00 1.62574000 1.62525000 1.62232000 1.62665000 1.62316387 0.00336308 41720 1516996800 2018.01.26 20:00 1.62525000 1.62440000 1.62255000 1.62575000 1.62328159 0.00307260 10234 1517184000 2018.01.29 00:00 1.62243000 1.62215000 1.62096000 1.62485000 1.62317382 0.00287066 12703 1517198400 2018.01.29 04:00 1.62215000 1.62460000 1.62165000 1.62468000 1.62330965 0.00276772 16155 1517212800 2018.01.29 08:00 1.62456000 1.62515000 1.62195000 1.62571000 1.62348492 0.00270165 32551 1517227200 2018.01.29 12:00 1.62515000 1.62095000 1.62072000 1.62628000 1.62324350 0.00270857 23860 1517241600 2018.01.29 16:00 1.62095000 1.62175000 1.61930000 1.62265000 1.62310126 0.00257710 36985 1517256000 2018.01.29 20:00 1.62177000 1.62275000 1.62132000 1.62296000 1.62306781 0.00244926 6887 1517270400 2018.01.30 00:00 1.62175000 1.62323000 1.62157000 1.62331000 1.62308326 0.00239226 9217 1517284800 2018.01.30 04:00 1.62317000 1.62308000 1.62200000 1.62473000 1.62308295 0.00238013 19416 1517299200 2018.01.30 08:00 1.62305000 1.62607000 1.62160000 1.62685000 1.62336743 0.00230953 32019 1517313600 2018.01.30 12:00 1.62607000 1.62955000 1.62565000 1.62979000 1.62395624 0.00241905 29494 1517328000 2018.01.30 16:00 1.62955000 1.62716000 1.62477000 1.63035000 1.62426136 0.00239571 36605 1517342400 2018.01.30 20:00 1.62718000 1.62635000 1.62515000 1.62733000 1.62446028 0.00225841 10194 1517356800 2018.01.31 00:00 1.62662000 1.62940000 1.62615000 1.62977000 1.62493073 0.00227322 13689 1517371200 2018.01.31 04:00 1.62940000 1.62890000 1.62560000 1.62953000 1.62530876 0.00241991 23712 1517385600 2018.01.31 08:00 1.62890000 1.62889000 1.62670000 1.63006000 1.62564983 0.00254665 32266 1517400000 2018.01.31 12:00 1.62917000 1.62995000 1.62754000 1.63070000 1.62605937 0.00275289 23182 1517414400 2018.01.31 16:00 1.62995000 1.62832000 1.62740000 1.63170000 1.62627467 0.00282328 39457 1517428800 2018.01.31 20:00 1.62833000 1.62870000 1.62670000 1.63019000 1.62650565 0.00291701 18009 1517443200 2018.02.01 00:00 1.62845000 1.62870000 1.62730000 1.62941000 1.62671464 0.00298745 11583 1517457600 2018.02.01 04:00 1.62870000 1.63021000 1.62825000 1.63059000 1.62704753 0.00310795 10323 1517472000 2018.02.01 08:00 1.63023000 1.63380000 1.62690000 1.63404000 1.62769062 0.00337264 35841 1517486400 2018.02.01 12:00 1.63381000 1.63415000 1.63195000 1.63534000 1.62830580 0.00371176 29441 1517500800 2018.02.01 16:00 1.63415000 1.63431000 1.63237000 1.63611000 1.62887763 0.00399682 38638 1517515200 2018.02.01 20:00 1.63432000 1.63590000 1.63405000 1.63799000 1.62954642 0.00402145 13079 1517529600 2018.02.02 00:00 1.63580000 1.63715000 1.63560000 1.63819000 1.63027057 0.00410653 11795 1517544000 2018.02.02 04:00 1.63710000 1.64014000 1.63700000 1.64066000 1.63121052 0.00446384 13009 1517558400 2018.02.02 08:00 1.64014000 1.63965000 1.63885000 1.64326000 1.63201428 0.00461048 27155 1517572800 2018.02.02 12:00 1.63960000 1.63880000 1.63624000 1.64191000 1.63266054 0.00450066 27748 1517587200 2018.02.02 16:00 1.63880000 1.64250000 1.63762000 1.64333000 1.63359763 0.00488537 41548 1517601600 2018.02.02 20:00 1.64250000 1.64325000 1.64235000 1.64473000 1.63451690 0.00539233 13097 1517788800 2018.02.05 00:00 1.64005000 1.64231000 1.64005000 1.64520000 1.63525910 0.00553384 14589 1517803200 2018.02.05 04:00 1.64232000 1.64085000 1.64050000 1.64235000 1.63579157 0.00538484 13910 1517817600 2018.02.05 08:00 1.64085000 1.64040000 1.63916000 1.64228000 1.63623047 0.00534801 31599 1517832000 2018.02.05 12:00 1.64045000 1.63810000 1.63805000 1.64165000 1.63640852 0.00512570 22422 1517846400 2018.02.05 16:00 1.63810000 1.63915000 1.63540000 1.63924000 1.63666961 0.00489266 37028 1517860800 2018.02.05 20:00 1.63910000 1.63450000 1.63400000 1.63922000 1.63646298 0.00468047 31348 1517875200 2018.02.06 00:00 1.63435000 1.63698000 1.63402000 1.63809000 1.63651222 0.00430773 24249 1517889600 2018.02.06 04:00 1.63701000 1.63530000 1.63379000 1.63723000 1.63639677 0.00397183 37707 1517904000 2018.02.06 08:00 1.63534000 1.63789000 1.63515000 1.64191000 1.63653898 0.00354336 50439 1517918400 2018.02.06 12:00 1.63789000 1.63210000 1.63055000 1.63957000 1.63611622 0.00358256 45542 1517932800 2018.02.06 16:00 1.63212000 1.63571000 1.62840000 1.63662000 1.63607754 0.00356633 55623 1517947200 2018.02.06 20:00 1.63572000 1.63210000 1.63183000 1.63643000 1.63569872 0.00384886 18400 1517961600 2018.02.07 00:00 1.63210000 1.63155000 1.63075000 1.63332000 1.63530361 0.00416276 12958 1517976000 2018.02.07 04:00 1.63150000 1.63267000 1.63135000 1.63281000 1.63505279 0.00434164 12051 1517990400 2018.02.07 08:00 1.63265000 1.62935000 1.62905000 1.63398000 1.63450966 0.00477969 34291 1518004800 2018.02.07 12:00 1.62937000 1.62941000 1.62850000 1.63041000 1.63402398 0.00498545 25860 1518019200 2018.02.07 16:00 1.62941000 1.62487000 1.62355000 1.63011000 1.63315217 0.00561023 49321 1518033600 2018.02.07 20:00 1.62488000 1.62525000 1.62265000 1.62630000 1.63239959 0.00605548 13160 1518048000 2018.02.08 00:00 1.62505000 1.62512000 1.62360000 1.62612000 1.63170629 0.00611497 12477 1518062400 2018.02.08 04:00 1.62511000 1.62967000 1.62471000 1.63173000 1.63151236 0.00563332 18983 1518076800 2018.02.08 08:00 1.62965000 1.62705000 1.62590000 1.63169000 1.63108737 0.00531614 33948 1518091200 2018.02.08 12:00 1.62710000 1.63020000 1.62554000 1.63075000 1.63100286 0.00487432 37311 1518105600 2018.02.08 16:00 1.63022000 1.63030000 1.62810000 1.63245000 1.63093592 0.00441453 53500 1518120000 2018.02.08 20:00 1.63030000 1.63030000 1.62960000 1.63181000 1.63087536 0.00412443 15557 1518134400 2018.02.09 00:00 1.63000000 1.63175000 1.62970000 1.63388000 1.63095866 0.00368708 14198 1518148800 2018.02.09 04:00 1.63175000 1.63379000 1.63160000 1.63428000 1.63122831 0.00365815 17424 1518163200 2018.02.09 08:00 1.63379000 1.63067000 1.63003000 1.63655000 1.63117514 0.00341991 36251 1518177600 2018.02.09 12:00 1.63065000 1.63045000 1.62820000 1.63246000 1.63110608 0.00328394 31384 1518192000 2018.02.09 16:00 1.63045000 1.62705000 1.62585000 1.63047000 1.63071978 0.00292844 42572 1518206400 2018.02.09 20:00 1.62705000 1.62640000 1.62575000 1.62850000 1.63030838 0.00295461 15825 1518393600 2018.02.12 00:00 1.62585000 1.62790000 1.62555000 1.62835000 1.63007901 0.00267347 8735 1518408000 2018.02.12 04:00 1.62790000 1.62811000 1.62755000 1.63006000 1.62989148 0.00260814 10114 1518422400 2018.02.12 08:00 1.62813000 1.62615000 1.62611000 1.62951000 1.62953515 0.00259429 27808 1518436800 2018.02.12 12:00 1.62615000 1.62361000 1.62255000 1.62736000 1.62897085 0.00264533 17682 1518451200 2018.02.12 16:00 1.62360000 1.62575000 1.62310000 1.62670000 1.62866410 0.00266914 24177 1518465600 2018.02.12 20:00 1.62570000 1.62615000 1.62560000 1.62772000 1.62842466 0.00267671 6295 1518480000 2018.02.13 00:00 1.62620000 1.62705000 1.62550000 1.62821000 1.62829374 0.00256301 9277 1518494400 2018.02.13 04:00 1.62705000 1.62847000 1.62590000 1.62848000 1.62831053 0.00247134 12247 1518508800 2018.02.13 08:00 1.62845000 1.62860000 1.62825000 1.63101000 1.62833810 0.00236531 30562 1518523200 2018.02.13 12:00 1.62861000 1.63260000 1.62820000 1.63295000 1.62874399 0.00252034 20596 1518537600 2018.02.13 16:00 1.63260000 1.63380000 1.63250000 1.63570000 1.62922552 0.00274143 26801 1518552000 2018.02.13 20:00 1.63386000 1.63346000 1.63270000 1.63470000 1.62962880 0.00293494 7426 1518566400 2018.02.14 00:00 1.63315000 1.63310000 1.63220000 1.63484000 1.62995939 0.00309002 8814 1518580800 2018.02.14 04:00 1.63310000 1.63252000 1.63190000 1.63540000 1.63020326 0.00319652 21973 1518595200 2018.02.14 08:00 1.63252000 1.63150000 1.63125000 1.63449000 1.63032676 0.00322592 19919 1518609600 2018.02.14 12:00 1.63150000 1.63003000 1.62521000 1.63167000 1.63029850 0.00312195 23469 1518624000 2018.02.14 16:00 1.63001000 1.63460000 1.62940000 1.63592000 1.63070816 0.00340551 45886 1518638400 2018.02.14 20:00 1.63455000 1.63645000 1.63440000 1.63841000 1.63125500 0.00383178 12745 1518652800 2018.02.15 00:00 1.63620000 1.63720000 1.63580000 1.63839000 1.63182119 0.00413666 14124 1518667200 2018.02.15 04:00 1.63720000 1.63640000 1.63540000 1.63792000 1.63225727 0.00422880 10719 1518681600 2018.02.15 08:00 1.63640000 1.63775000 1.63570000 1.63951000 1.63278039 0.00445628 30188 1518696000 2018.02.15 12:00 1.63770000 1.63715000 1.63527000 1.63860000 1.63319654 0.00456771 20486 1518710400 2018.02.15 16:00 1.63720000 1.63534000 1.63465000 1.63887000 1.63340068 0.00437149 31420 1518724800 2018.02.15 20:00 1.63534000 1.63695000 1.63512000 1.63732000 1.63373871 0.00393770 10491 1518739200 2018.02.16 00:00 1.63695000 1.63715000 1.63525000 1.63743000 1.63406360 0.00364393 6774 1518753600 2018.02.16 04:00 1.63715000 1.63945000 1.63665000 1.64037000 1.63457659 0.00345660 14926 1518768000 2018.02.16 08:00 1.63945000 1.63770000 1.63715000 1.63970000 1.63487405 0.00311944 19460 1518782400 2018.02.16 12:00 1.63770000 1.63310000 1.63240000 1.63770000 1.63470510 0.00279674 22776 1518796800 2018.02.16 16:00 1.63310000 1.63065000 1.63005000 1.63311000 1.63431890 0.00265284 23959 1518811200 2018.02.16 20:00 1.63060000 1.62750000 1.62735000 1.63130000 1.63366948 0.00316047 7711 1518998400 2018.02.19 00:00 1.62607000 1.62972000 1.62605000 1.62995000 1.63329334 0.00338351 7901 1519012800 2018.02.19 04:00 1.62969000 1.62815000 1.62780000 1.62969000 1.63280350 0.00371749 7860 1519027200 2018.02.19 08:00 1.62810000 1.62920000 1.62565000 1.62974000 1.63246031 0.00391823 21927 1519041600 2018.02.19 12:00 1.62920000 1.62605000 1.62560000 1.63097000 1.63184980 0.00437877 13786 1519056000 2018.02.19 16:00 1.62601000 1.62990000 1.62570000 1.63015000 1.63166411 0.00447361 9919 1519070400 2018.02.19 20:00 1.62985000 1.62884000 1.62865000 1.63025000 1.63139514 0.00461716 1701 1519084800 2018.02.20 00:00 1.62950000 1.63015000 1.62822000 1.63051000 1.63127656 0.00461885 9965 1519099200 2018.02.20 04:00 1.63015000 1.63069000 1.62827000 1.63071000 1.63122070 0.00449478 11096 1519113600 2018.02.20 08:00 1.63067000 1.62830000 1.62740000 1.63067000 1.63094253 0.00443113 30865 1519128000 2018.02.20 12:00 1.62830000 1.62670000 1.62610000 1.62875000 1.63053848 0.00448121 21042 1519142400 2018.02.20 16:00 1.62670000 1.62785000 1.62600000 1.62910000 1.63028244 0.00429117 30357 1519156800 2018.02.20 20:00 1.62785000 1.62745000 1.62695000 1.62825000 1.63001268 0.00411578 6740 1519171200 2018.02.21 00:00 1.62579000 1.62691000 1.62565000 1.62790000 1.62971719 0.00405567 8393 1519185600 2018.02.21 04:00 1.62696000 1.62753000 1.62645000 1.62796000 1.62950888 0.00378094 13426 1519200000 2018.02.21 08:00 1.62753000 1.62890000 1.62600000 1.62915000 1.62945090 0.00338002 23003 1519214400 2018.02.21 12:00 1.62885000 1.62743000 1.62520000 1.62885000 1.62925843 0.00255841 25487 1519228800 2018.02.21 16:00 1.62743000 1.62677000 1.62531000 1.62832000 1.62902144 0.00174102 38575 1519243200 2018.02.21 20:00 1.62677000 1.62585000 1.62508000 1.62799000 1.62871939 0.00152107 22339 1519257600 2018.02.22 00:00 1.62530000 1.62520000 1.62480000 1.62673000 1.62838421 0.00153172 10468 1519272000 2018.02.22 04:00 1.62520000 1.62585000 1.62505000 1.62688000 1.62814286 0.00156179 10508 1519286400 2018.02.22 08:00 1.62585000 1.62615000 1.62430000 1.62682000 1.62795306 0.00154235 25015 1519300800 2018.02.22 12:00 1.62612000 1.62526000 1.62225000 1.62633000 1.62769658 0.00161185 25821 1519315200 2018.02.22 16:00 1.62525000 1.62685000 1.62435000 1.62767000 1.62761595 0.00157627 36031 1519329600 2018.02.22 20:00 1.62685000 1.62645000 1.62518000 1.62705000 1.62750491 0.00155107 8842 1519344000 2018.02.23 00:00 1.62630000 1.62483000 1.62430000 1.62685000 1.62725016 0.00154443 7573 1519358400 2018.02.23 04:00 1.62486000 1.62731000 1.62439000 1.62781000 1.62725586 0.00150352 13545 1519372800 2018.02.23 08:00 1.62731000 1.62803000 1.62615000 1.62908000 1.62732959 0.00138297 28054 1519387200 2018.02.23 12:00 1.62803000 1.62512000 1.62411000 1.62878000 1.62711915 0.00117770 24629 1519401600 2018.02.23 16:00 1.62512000 1.62395000 1.62300000 1.62741000 1.62681732 0.00124441 25753 1519416000 2018.02.23 20:00 1.62395000 1.62255000 1.62180000 1.62396000 1.62641091 0.00148755 7018 1519603200 2018.02.26 00:00 1.62215000 1.62270000 1.62180000 1.62349000 1.62605749 0.00163425 10231 1519617600 2018.02.26 04:00 1.62270000 1.62332000 1.62230000 1.62385000 1.62579678 0.00170507 11405 1519632000 2018.02.26 08:00 1.62330000 1.62335000 1.62110000 1.62413000 1.62556375 0.00177196 25479 1519646400 2018.02.26 12:00 1.62330000 1.62125000 1.62125000 1.62469000 1.62515292 0.00196851 17595 1519660800 2018.02.26 16:00 1.62125000 1.62030000 1.61878000 1.62230000 1.62469074 0.00208672 30108 1519675200 2018.02.26 20:00 1.62030000 1.62110000 1.62022000 1.62130000 1.62434876 0.00216455 5297 1519689600 2018.02.27 00:00 1.62070000 1.62225000 1.61925000 1.62225000 1.62414888 0.00216015 9825 1519704000 2018.02.27 04:00 1.62225000 1.62425000 1.62200000 1.62475000 1.62415851 0.00212584 11831 1519718400 2018.02.27 08:00 1.62416000 1.62635000 1.62370000 1.62705000 1.62436722 0.00215965 24658 1519732800 2018.02.27 12:00 1.62631000 1.62230000 1.62210000 1.62698000 1.62417034 0.00217584 22646 1519747200 2018.02.27 16:00 1.62230000 1.61900000 1.61757000 1.62281000 1.62367793 0.00240381 41910 1519761600 2018.02.27 20:00 1.61895000 1.61990000 1.61835000 1.62000000 1.62331813 0.00253178 7031 1519776000 2018.02.28 00:00 1.61970000 1.61990000 1.61871000 1.62108000 1.62299259 0.00253107 11019 1519790400 2018.02.28 04:00 1.61991000 1.62026000 1.61945000 1.62096000 1.62273235 0.00249039 12066 1519804800 2018.02.28 08:00 1.62028000 1.61680000 1.61600000 1.62071000 1.62216736 0.00279245 28958 1519819200 2018.02.28 12:00 1.61680000 1.61686000 1.61540000 1.61752000 1.62166190 0.00281902 27464 1519833600 2018.02.28 16:00 1.61687000 1.61540000 1.61320000 1.61752000 1.62106553 0.00280323 30999 1519848000 2018.02.28 20:00 1.61540000 1.61520000 1.61480000 1.61643000 1.62050690 0.00297104 7816 1519862400 2018.03.01 00:00 1.61505000 1.61693000 1.61505000 1.61717000 1.62016625 0.00299739 9433 1519876800 2018.03.01 04:00 1.61693000 1.61620000 1.61538000 1.61734000 1.61978851 0.00310494 10266 1519891200 2018.03.01 08:00 1.61619000 1.61705000 1.61567000 1.61808000 1.61952770 0.00311724 26585 1519905600 2018.03.01 12:00 1.61705000 1.61618000 1.61453000 1.61801000 1.61920887 0.00310948 20677 1519920000 2018.03.01 16:00 1.61616000 1.61940000 1.61421000 1.61950000 1.61922707 0.00296794 43265 1519934400 2018.03.01 20:00 1.61940000 1.62305000 1.61850000 1.62393000 1.61959116 0.00305233 23023 1519948800 2018.03.02 00:00 1.62235000 1.62237000 1.62085000 1.62355000 1.61985581 0.00312668 10159 1519963200 2018.03.02 04:00 1.62237000 1.62224000 1.62210000 1.62353000 1.62008288 0.00318640 12908 1519977600 2018.03.02 08:00 1.62225000 1.62153000 1.61875000 1.62259000 1.62022070 0.00319164 27644 1519992000 2018.03.02 12:00 1.62150000 1.62615000 1.62130000 1.62703000 1.62078539 0.00347737 30286 1520006400 2018.03.02 16:00 1.62616000 1.62510000 1.62490000 1.62946000 1.62119631 0.00355318 32910 1520020800 2018.03.02 20:00 1.62510000 1.62585000 1.62510000 1.62665000 1.62163952 0.00388704 8506 1520208000 2018.03.05 00:00 1.62550000 1.62625000 1.62433000 1.63015000 1.62207861 0.00416427 15771 1520222400 2018.03.05 04:00 1.62625000 1.62530000 1.62505000 1.62645000 1.62238541 0.00432969 10167 1520236800 2018.03.05 08:00 1.62530000 1.62595000 1.62105000 1.62680000 1.62272490 0.00450887 33125 1520251200 2018.03.05 12:00 1.62585000 1.62485000 1.62165000 1.62651000 1.62292729 0.00458456 19196 1520265600 2018.03.05 16:00 1.62480000 1.62590000 1.62409000 1.62756000 1.62321040 0.00453151 30204 1520280000 2018.03.05 20:00 1.62590000 1.62615000 1.62474000 1.62645000 1.62349036 0.00444848 7726 1520294400 2018.03.06 00:00 1.62585000 1.62762000 1.62554000 1.62807000 1.62388366 0.00428152 11297 1520308800 2018.03.06 04:00 1.62765000 1.62700000 1.62670000 1.62826000 1.62418046 0.00395317 10640 1520323200 2018.03.06 08:00 1.62698000 1.62820000 1.62656000 1.62868000 1.62456327 0.00379274 25060 1520337600 2018.03.06 12:00 1.62822000 1.63260000 1.62700000 1.63314000 1.62532867 0.00385956 28689 1520352000 2018.03.06 16:00 1.63262000 1.63127000 1.63095000 1.63401000 1.62589451 0.00370931 33548 1520366400 2018.03.06 20:00 1.63127000 1.63250000 1.63120000 1.63350000 1.62652361 0.00339564 6617 1520380800 2018.03.07 00:00 1.63190000 1.63491000 1.63190000 1.63797000 1.62732231 0.00357809 15529 1520395200 2018.03.07 04:00 1.63493000 1.63460000 1.63400000 1.63540000 1.62801542 0.00387635 10849 1520409600 2018.03.07 08:00 1.63460000 1.63315000 1.63165000 1.63571000 1.62850443 0.00389176 26072 1520424000 2018.03.07 12:00 1.63310000 1.63175000 1.63060000 1.63532000 1.62881353 0.00372998 24289 1520438400 2018.03.07 16:00 1.63175000 1.63145000 1.62915000 1.63220000 1.62906463 0.00341524 23818 1520452800 2018.03.07 20:00 1.63145000 1.63080000 1.63055000 1.63234000 1.62922990 0.00337913 7055 1520467200 2018.03.08 00:00 1.63075000 1.63071000 1.63035000 1.63173000 1.62937086 0.00326557 8438 1520481600 2018.03.08 04:00 1.63072000 1.63004000 1.62936000 1.63115000 1.62943459 0.00316982 9921 1520496000 2018.03.08 08:00 1.63005000 1.63011000 1.62880000 1.63156000 1.62949891 0.00308674 23858 1520510400 2018.03.08 12:00 1.63009000 1.63160000 1.62867000 1.63603000 1.62969902 0.00294676 36885 1520524800 2018.03.08 16:00 1.63160000 1.62325000 1.62130000 1.63194000 1.62908483 0.00327300 36558 1520539200 2018.03.08 20:00 1.62321000 1.62180000 1.62080000 1.62333000 1.62839103 0.00372854 11459 1520553600 2018.03.09 00:00 1.62150000 1.62235000 1.62095000 1.62294000 1.62781570 0.00413891 11366 1520568000 2018.03.09 04:00 1.62237000 1.62285000 1.62203000 1.62330000 1.62734277 0.00446916 10506 1520582400 2018.03.09 08:00 1.62285000 1.62165000 1.62125000 1.62400000 1.62680060 0.00488071 24145 1520596800 2018.03.09 12:00 1.62165000 1.61915000 1.61780000 1.62177000 1.62607197 0.00548622 28762 1520611200 2018.03.09 16:00 1.61916000 1.62140000 1.61745000 1.62174000 1.62562702 0.00576460 33478 1520625600 2018.03.09 20:00 1.62140000 1.61984000 1.61910000 1.62150000 1.62507588 0.00592687 6192 1520812800 2018.03.12 00:00 1.62080000 1.62060000 1.61881000 1.62140000 1.62464961 0.00601876 1130 1520841600 2018.03.12 08:00 1.62066000 1.62110000 1.62062000 1.62122000 1.62431155 0.00593671 232 1520856000 2018.03.12 12:00 1.62109000 1.62030000 1.61995000 1.62119000 1.62392950 0.00564018 2063