Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.00000000 0.00000000 0.00010000 4.00000000 0.00000000 0.00010000 0.00010000 2000.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1458532800 2016.03.21 04:00 2.29350000 2.29350000 2.29350000 2.29350000 2.29350000 0.00000000 1 1458561600 2016.03.21 12:00 2.29850000 2.29400000 2.29400000 2.30450000 2.29354762 0.00000000 5 1458576000 2016.03.21 16:00 2.30350000 2.30050000 2.30000000 2.31450000 2.29420975 0.00000000 54 1458590400 2016.03.21 20:00 2.30100000 2.30300000 2.30100000 2.30300000 2.29504692 0.00000000 4 1458619200 2016.03.22 04:00 2.29800000 2.29800000 2.29800000 2.29800000 2.29532816 0.00000000 4 1458633600 2016.03.22 08:00 2.29450000 2.30000000 2.28650000 2.30550000 2.29577310 0.00000000 15 1458648000 2016.03.22 12:00 2.30000000 2.30200000 2.29300000 2.30200000 2.29636614 0.00000000 14 1458662400 2016.03.22 16:00 2.30200000 2.30250000 2.30200000 2.30250000 2.29695032 0.00000000 6 1458676800 2016.03.22 20:00 2.30400000 2.30550000 2.30400000 2.30600000 2.29776457 0.00000000 3 1458691200 2016.03.23 00:00 2.30100000 2.30100000 2.30100000 2.30100000 2.29807271 0.00000000 2 1458705600 2016.03.23 04:00 2.29300000 2.29150000 2.29150000 2.29450000 2.29744674 0.00000000 4 1458720000 2016.03.23 08:00 2.29000000 2.28750000 2.28750000 2.29000000 2.29649943 0.00000000 2 1458734400 2016.03.23 12:00 2.29350000 2.25800000 2.25650000 2.29350000 2.29283281 0.00000000 90 1458748800 2016.03.23 16:00 2.25650000 2.26000000 2.24850000 2.26050000 2.28970588 0.00000000 51 1458806400 2016.03.24 08:00 2.24200000 2.23450000 2.23450000 2.24400000 2.28444818 0.00000000 35 1458820800 2016.03.24 12:00 2.23050000 2.23650000 2.22450000 2.23900000 2.27988168 0.00000000 31 1458835200 2016.03.24 16:00 2.23800000 2.25000000 2.23800000 2.25000000 2.27703581 0.00000000 13 1459123200 2016.03.28 00:00 2.25000000 2.25000000 2.25000000 2.25000000 2.27446097 0.00000000 1 1459166400 2016.03.28 12:00 2.24550000 2.24850000 2.24400000 2.25000000 2.27198850 0.00000000 21 1459180800 2016.03.28 16:00 2.25200000 2.25550000 2.25200000 2.26850000 2.27041816 0.02632503 20 1459195200 2016.03.28 20:00 2.25600000 2.25700000 2.25600000 2.25700000 2.26914024 0.02632967 3 1459238400 2016.03.29 08:00 2.24200000 2.22750000 2.22750000 2.24200000 2.26517451 0.02826582 18 1459252800 2016.03.29 12:00 2.22650000 2.22600000 2.22550000 2.23550000 2.26144360 0.02934567 90 1459267200 2016.03.29 16:00 2.23300000 2.23400000 2.21600000 2.23400000 2.25882992 0.02906142 47 1459281600 2016.03.29 20:00 2.22750000 2.22750000 2.22750000 2.22750000 2.25584612 0.02914148 1 1459296000 2016.03.30 00:00 2.23450000 2.23450000 2.23450000 2.23450000 2.25381316 0.02816768 1 1459310400 2016.03.30 04:00 2.22450000 2.22000000 2.21500000 2.22450000 2.25059286 0.02747573 132 1459324800 2016.03.30 08:00 2.21000000 2.21600000 2.21000000 2.21600000 2.24729830 0.02634194 5 1459339200 2016.03.30 12:00 2.21850000 2.21200000 2.20400000 2.21950000 2.24393656 0.02432936 109 1459353600 2016.03.30 16:00 2.20850000 2.21000000 2.20850000 2.22400000 2.24070450 0.02198835 45 1459368000 2016.03.30 20:00 2.20850000 2.20850000 2.20850000 2.20850000 2.23763741 0.01992883 3 1459382400 2016.03.31 00:00 2.20000000 2.20000000 2.20000000 2.20000000 2.23405289 0.01803959 4 1459396800 2016.03.31 04:00 2.19600000 2.19650000 2.19600000 2.19700000 2.23047643 0.01877965 6 1459411200 2016.03.31 08:00 2.19000000 2.19350000 2.18700000 2.19350000 2.22695486 0.01909628 7 1459425600 2016.03.31 12:00 2.18850000 2.21250000 2.18850000 2.21450000 2.22557821 0.01926095 9 1459440000 2016.03.31 16:00 2.21300000 2.20200000 2.19800000 2.21400000 2.22333267 0.01977645 49 1459454400 2016.03.31 20:00 2.20300000 2.20300000 2.20300000 2.20300000 2.22139622 0.01933248 2 1459483200 2016.04.01 04:00 2.20300000 2.20700000 2.20300000 2.20700000 2.22002515 0.01844138 4 1459497600 2016.04.01 08:00 2.20600000 2.21300000 2.20450000 2.21300000 2.21935609 0.01730553 20 1459512000 2016.04.01 12:00 2.20250000 2.19100000 2.18150000 2.20600000 2.21665551 0.01599486 353 1459526400 2016.04.01 16:00 2.19100000 2.18500000 2.17950000 2.20250000 2.21364070 0.01412065 207 1459540800 2016.04.01 20:00 2.18650000 2.18600000 2.18450000 2.18650000 2.21100825 0.01448999 6 1459728000 2016.04.04 00:00 2.18050000 2.18100000 2.18050000 2.18100000 2.20815032 0.01506663 5 1459756800 2016.04.04 08:00 2.17500000 2.18650000 2.17500000 2.18650000 2.20608839 0.01432830 2 1459771200 2016.04.04 12:00 2.17800000 2.17800000 2.17600000 2.18400000 2.20341330 0.01435402 50 1459785600 2016.04.04 16:00 2.17850000 2.16750000 2.15900000 2.17900000 2.19999299 0.01414048 111 1459800000 2016.04.04 20:00 2.16450000 2.16250000 2.16250000 2.16750000 2.19642223 0.01521265 13 1459814400 2016.04.05 00:00 2.16800000 2.17600000 2.16600000 2.17600000 2.19447725 0.01502734 24 1459828800 2016.04.05 04:00 2.17600000 2.17600000 2.17600000 2.17600000 2.19271752 0.01487028 10 1459843200 2016.04.05 08:00 2.17050000 2.16900000 2.16900000 2.17050000 2.19045870 0.01502998 18 1459857600 2016.04.05 12:00 2.15800000 2.16700000 2.15800000 2.16700000 2.18822454 0.01515198 136 1459872000 2016.04.05 16:00 2.16200000 2.16050000 2.16050000 2.16700000 2.18558411 0.01595588 221 1459886400 2016.04.05 20:00 2.16600000 2.16600000 2.16600000 2.16600000 2.18371896 0.01630761 1 1459900800 2016.04.06 00:00 2.16800000 2.16800000 2.16800000 2.16800000 2.18222191 0.01652947 1 1459915200 2016.04.06 04:00 2.17250000 2.17100000 2.17100000 2.17250000 2.18115316 0.01522448 6 1459944000 2016.04.06 12:00 2.16000000 2.16050000 2.15400000 2.16300000 2.17918619 0.01502330 66 1459958400 2016.04.06 16:00 2.16500000 2.16800000 2.16500000 2.17350000 2.17812084 0.01414301 14 1460001600 2016.04.07 04:00 2.16600000 2.17300000 2.16600000 2.17300000 2.17763314 0.01253386 2 1460016000 2016.04.07 08:00 2.17250000 2.14000000 2.14000000 2.17250000 2.17404903 0.01162531 38 1460030400 2016.04.07 12:00 2.13800000 2.12000000 2.12000000 2.13800000 2.16890151 0.01522629 401 1460044800 2016.04.07 16:00 2.10850000 2.09900000 2.09900000 2.11000000 2.16224422 0.02095842 135 1460059200 2016.04.07 20:00 2.09900000 2.10100000 2.09900000 2.10100000 2.15641144 0.02451288 17 1460073600 2016.04.08 00:00 2.09700000 2.10300000 2.09650000 2.10300000 2.15132463 0.02704006 11 1460088000 2016.04.08 04:00 2.10900000 2.10900000 2.10900000 2.10900000 2.14729372 0.02790244 1 1460102400 2016.04.08 08:00 2.10500000 2.11300000 2.10300000 2.11300000 2.14402765 0.02843856 18 1460116800 2016.04.08 12:00 2.10000000 2.11000000 2.09700000 2.11000000 2.14078692 0.02932497 22 1460131200 2016.04.08 16:00 2.11300000 2.10650000 2.10500000 2.11400000 2.13752150 0.03031722 41 1460145600 2016.04.08 20:00 2.10500000 2.10500000 2.10500000 2.10500000 2.13442421 0.03030581 4 1460332800 2016.04.11 00:00 2.10600000 2.11250000 2.10550000 2.11250000 2.13233619 0.02945176 5 1460347200 2016.04.11 04:00 2.11000000 2.11800000 2.11000000 2.12300000 2.13097084 0.02855958 10 1460361600 2016.04.11 08:00 2.11000000 2.09750000 2.09750000 2.11000000 2.12778314 0.02848174 9 1460376000 2016.04.11 12:00 2.09600000 2.10650000 2.09600000 2.10650000 2.12575618 0.02797843 5 1460390400 2016.04.11 16:00 2.11250000 2.10800000 2.10750000 2.11250000 2.12406511 0.02676014 53 1460404800 2016.04.11 20:00 2.10850000 2.10850000 2.10850000 2.10850000 2.12258272 0.02502593 2 1460433600 2016.04.12 04:00 2.11300000 2.11300000 2.11300000 2.11300000 2.12167008 0.02252200 4 1460448000 2016.04.12 08:00 2.11950000 2.12950000 2.11500000 2.12950000 2.12241579 0.02103246 7 1460462400 2016.04.12 12:00 2.12700000 2.14700000 2.12500000 2.14700000 2.12475714 0.02010504 19 1460476800 2016.04.12 16:00 2.13400000 2.16250000 2.13400000 2.16500000 2.12835170 0.02094567 107 1460491200 2016.04.12 20:00 2.17150000 2.16750000 2.16750000 2.17150000 2.13208011 0.02466239 3 1460505600 2016.04.13 00:00 2.16850000 2.16850000 2.16550000 2.16900000 2.13554867 0.02771496 16 1460520000 2016.04.13 04:00 2.18600000 2.18450000 2.18450000 2.19850000 2.14021070 0.03089905 9 1460534400 2016.04.13 08:00 2.17750000 2.17700000 2.17600000 2.17750000 2.14371444 0.03237202 4 1460548800 2016.04.13 12:00 2.17700000 2.18400000 2.17650000 2.19200000 2.14755116 0.03399154 60 1460563200 2016.04.13 16:00 2.18450000 2.18800000 2.18250000 2.19150000 2.15140343 0.03566182 144 1460577600 2016.04.13 20:00 2.19250000 2.19050000 2.19050000 2.19250000 2.15512692 0.03713499 2 1460606400 2016.04.14 04:00 2.18450000 2.18450000 2.18450000 2.18450000 2.15792435 0.03736681 1 1460620800 2016.04.14 08:00 2.17900000 2.17100000 2.17100000 2.17900000 2.15916965 0.03610288 10 1460635200 2016.04.14 12:00 2.18750000 2.18300000 2.18300000 2.19550000 2.16143921 0.03509312 39 1460649600 2016.04.14 16:00 2.18650000 2.19400000 2.18450000 2.19400000 2.16454024 0.03492291 430 1460664000 2016.04.14 20:00 2.19100000 2.19100000 2.19100000 2.19100000 2.16706021 0.03444759 1 1460692800 2016.04.15 04:00 2.18900000 2.18800000 2.18800000 2.18900000 2.16905448 0.03145620 2 1460707200 2016.04.15 08:00 2.17950000 2.17950000 2.17950000 2.17950000 2.17004929 0.02839739 1 1460721600 2016.04.15 12:00 2.17550000 2.16850000 2.16000000 2.17550000 2.16990174 0.02477374 75 1460736000 2016.04.15 16:00 2.15950000 2.17350000 2.15950000 2.17400000 2.17024443 0.02060060 73 1460937600 2016.04.18 00:00 2.15350000 2.17250000 2.15350000 2.17250000 2.17045925 0.01608413 3 1460952000 2016.04.18 04:00 2.17800000 2.16050000 2.16050000 2.17800000 2.16951075 0.01388007 24 1460966400 2016.04.18 08:00 2.15800000 2.16100000 2.14950000 2.16100000 2.16870020 0.01358341 46 1460980800 2016.04.18 12:00 2.18150000 2.18100000 2.18000000 2.18200000 2.16987161 0.01299225 46 1460995200 2016.04.18 16:00 2.18000000 2.18700000 2.18000000 2.19100000 2.17150288 0.01244356 69 1461009600 2016.04.18 20:00 2.18450000 2.18600000 2.18450000 2.18600000 2.17288356 0.01194370 2 1461024000 2016.04.19 00:00 2.19750000 2.19750000 2.19750000 2.19750000 2.17522799 0.01158066 1 1461038400 2016.04.19 04:00 2.17850000 2.17850000 2.17850000 2.17850000 2.17553961 0.01144576 1 1461052800 2016.04.19 08:00 2.18500000 2.16350000 2.16350000 2.18500000 2.17439298 0.01208731 6 1461067200 2016.04.19 12:00 2.16650000 2.22200000 2.16650000 2.22400000 2.17892698 0.01431493 121 1461081600 2016.04.19 16:00 2.22500000 2.24200000 2.22500000 2.24200000 2.18493393 0.01922406 89 1461096000 2016.04.19 20:00 2.23950000 2.24300000 2.23950000 2.24300000 2.19046403 0.02332832 14 1461110400 2016.04.20 00:00 2.24100000 2.24100000 2.23900000 2.24100000 2.19527698 0.02596799 21 1461124800 2016.04.20 04:00 2.23000000 2.21250000 2.21250000 2.23300000 2.19691727 0.02635646 8 1461139200 2016.04.20 08:00 2.22100000 2.23150000 2.22100000 2.23150000 2.20021086 0.02800178 3 1461153600 2016.04.20 12:00 2.23700000 2.24100000 2.23700000 2.24100000 2.20409554 0.03011590 2 1461168000 2016.04.20 16:00 2.23800000 2.25550000 2.23800000 2.25950000 2.20899121 0.03303675 61 1461182400 2016.04.20 20:00 2.25700000 2.25150000 2.25150000 2.25700000 2.21303966 0.03463156 22 1461196800 2016.04.21 00:00 2.25550000 2.26000000 2.25300000 2.26000000 2.21751208 0.03570789 3 1461225600 2016.04.21 08:00 2.28000000 2.26900000 2.26800000 2.28000000 2.22241569 0.03715862 4 1461240000 2016.04.21 12:00 2.27950000 2.24000000 2.23800000 2.29100000 2.22409038 0.03598983 33 1461254400 2016.04.21 16:00 2.24400000 2.26400000 2.24400000 2.27100000 2.22789130 0.03475355 71 1461268800 2016.04.21 20:00 2.26550000 2.26600000 2.26550000 2.26600000 2.23152070 0.03284912 6 1461283200 2016.04.22 00:00 2.26400000 2.26400000 2.26400000 2.26400000 2.23461397 0.03191198 1 1461297600 2016.04.22 04:00 2.26900000 2.25500000 2.25500000 2.26900000 2.23655549 0.03051678 3 1461312000 2016.04.22 08:00 2.26000000 2.27050000 2.25850000 2.27050000 2.23978830 0.02931923 19 1461326400 2016.04.22 12:00 2.28050000 2.29450000 2.28050000 2.29450000 2.24499894 0.03018189 43 1461340800 2016.04.22 16:00 2.29450000 2.27750000 2.27700000 2.30900000 2.24809428 0.02706328 98 1461355200 2016.04.22 20:00 2.28650000 2.28650000 2.28650000 2.28650000 2.25175197 0.02039552 1 1461542400 2016.04.25 00:00 2.27700000 2.27700000 2.27700000 2.27700000 2.25415654 0.01958709 1 1461556800 2016.04.25 04:00 2.27200000 2.27200000 2.27200000 2.27200000 2.25585592 0.01949282 1 1461571200 2016.04.25 08:00 2.26900000 2.26400000 2.25850000 2.27400000 2.25663155 0.01922859 301 1461585600 2016.04.25 12:00 2.26650000 2.28400000 2.26500000 2.28400000 2.25923807 0.01936036 96 1461600000 2016.04.25 16:00 2.27400000 2.26850000 2.26650000 2.28150000 2.26012015 0.01616196 216 1461614400 2016.04.25 20:00 2.26850000 2.26850000 2.26850000 2.26850000 2.26091824 0.01463892 2 1461628800 2016.04.26 00:00 2.26600000 2.26600000 2.26600000 2.26600000 2.26140221 0.01376307 2 1461643200 2016.04.26 04:00 2.26650000 2.25350000 2.24600000 2.26650000 2.26064962 0.01416678 11 1461657600 2016.04.26 08:00 2.24400000 2.24800000 2.24400000 2.25500000 2.25944490 0.01490936 17 1461672000 2016.04.26 12:00 2.24600000 2.25250000 2.24550000 2.25250000 2.25878348 0.01533567 20 1461686400 2016.04.26 16:00 2.25000000 2.25800000 2.24950000 2.26100000 2.25870886 0.01520368 131 1461700800 2016.04.26 20:00 2.25750000 2.25850000 2.25750000 2.25850000 2.25868897 0.01462874 2 1461715200 2016.04.27 00:00 2.26400000 2.25950000 2.25950000 2.26400000 2.25876621 0.01453664 5 1461729600 2016.04.27 04:00 2.25900000 2.23950000 2.23950000 2.25900000 2.25693133 0.01602221 7 1461744000 2016.04.27 08:00 2.24400000 2.24400000 2.24000000 2.24750000 2.25569978 0.01684211 30 1461758400 2016.04.27 12:00 2.24500000 2.22700000 2.22400000 2.24650000 2.25296646 0.01935952 28 1461772800 2016.04.27 16:00 2.22900000 2.24300000 2.21400000 2.24300000 2.25201728 0.01956084 61 1461787200 2016.04.27 20:00 2.23900000 2.24200000 2.23900000 2.24550000 2.25106325 0.01767893 3 1461801600 2016.04.28 00:00 2.24550000 2.24850000 2.24550000 2.24850000 2.25081913 0.01677458 2 1461816000 2016.04.28 04:00 2.23700000 2.23300000 2.23300000 2.23700000 2.24912207 0.01587024 12 1461830400 2016.04.28 08:00 2.22900000 2.23150000 2.22700000 2.23150000 2.24744378 0.01564025 3 1461844800 2016.04.28 12:00 2.23250000 2.23200000 2.23150000 2.23850000 2.24597294 0.01546732 34 1461859200 2016.04.28 16:00 2.23300000 2.24550000 2.23300000 2.25100000 2.24592790 0.01494586 33 1461873600 2016.04.28 20:00 2.24350000 2.24350000 2.24350000 2.24350000 2.24569667 0.01233972 1 1461902400 2016.04.29 04:00 2.26100000 2.26100000 2.25950000 2.27050000 2.24715413 0.01158091 214 1461916800 2016.04.29 08:00 2.26400000 2.29050000 2.25700000 2.29300000 2.25128231 0.01443325 219 1461931200 2016.04.29 12:00 2.29050000 2.29750000 2.28500000 2.30750000 2.25568399 0.01819928 177 1461945600 2016.04.29 16:00 2.29550000 2.28800000 2.28800000 2.30300000 2.25876171 0.02035724 91 1462147200 2016.05.02 00:00 2.28400000 2.28700000 2.28000000 2.28700000 2.26145107 0.02192723 4 1462176000 2016.05.02 08:00 2.28350000 2.28350000 2.28350000 2.28350000 2.26355097 0.02301907 1 1462190400 2016.05.02 12:00 2.30000000 2.27650000 2.27550000 2.30200000 2.26478421 0.02356794 18 1462204800 2016.05.02 16:00 2.27500000 2.27750000 2.27150000 2.28000000 2.26599524 0.02409578 83 1462219200 2016.05.02 20:00 2.27400000 2.27500000 2.27400000 2.27650000 2.26685283 0.02442306 4 1462233600 2016.05.03 00:00 2.26950000 2.28000000 2.26600000 2.28000000 2.26810494 0.02419988 52 1462248000 2016.05.03 04:00 2.26250000 2.26350000 2.26250000 2.26350000 2.26766638 0.02349182 8 1462262400 2016.05.03 08:00 2.25850000 2.24800000 2.24800000 2.27400000 2.26579339 0.02172808 12 1462276800 2016.05.03 12:00 2.25000000 2.24450000 2.24450000 2.25750000 2.26376545 0.02143020 59 1462291200 2016.05.03 16:00 2.24350000 2.23100000 2.22550000 2.24350000 2.26064493 0.02207227 94 1462334400 2016.05.04 04:00 2.22100000 2.21800000 2.21800000 2.22100000 2.25658351 0.02418344 4 1462348800 2016.05.04 08:00 2.23250000 2.21100000 2.21100000 2.23250000 2.25224222 0.02651267 53 1462363200 2016.05.04 12:00 2.20000000 2.21900000 2.20000000 2.22000000 2.24907630 0.02805530 55 1462377600 2016.05.04 16:00 2.21700000 2.19750000 2.19750000 2.21700000 2.24416427 0.03172560 216 1462392000 2016.05.04 20:00 2.19900000 2.19900000 2.19900000 2.19900000 2.23986291 0.03487804 1 1462406400 2016.05.05 00:00 2.19850000 2.20100000 2.19850000 2.20100000 2.23616168 0.03739260 2 1462420800 2016.05.05 04:00 2.20000000 2.20000000 2.20000000 2.20000000 2.23271771 0.03918914 10 1462435200 2016.05.05 08:00 2.17550000 2.17150000 2.17150000 2.17550000 2.22688745 0.04141697 3 1462449600 2016.05.05 12:00 2.17100000 2.17600000 2.17000000 2.18200000 2.22204103 0.04148105 28 1462464000 2016.05.05 16:00 2.17300000 2.15750000 2.15600000 2.17650000 2.21589426 0.04309874 51 1462478400 2016.05.05 20:00 2.16300000 2.15850000 2.15850000 2.16300000 2.21042814 0.04350338 3 1462492800 2016.05.06 00:00 2.16300000 2.16300000 2.16300000 2.16300000 2.20591118 0.04278388 2 1462521600 2016.05.06 08:00 2.17000000 2.16950000 2.16950000 2.18000000 2.20244345 0.04134183 14 1462536000 2016.05.06 12:00 2.16300000 2.16700000 2.15000000 2.16700000 2.19906788 0.03919164 46 1462550400 2016.05.06 16:00 2.16450000 2.17200000 2.16350000 2.18000000 2.19648999 0.03616670 335 1462564800 2016.05.06 20:00 2.16000000 2.16450000 2.16000000 2.16450000 2.19344332 0.03194456 3 1462752000 2016.05.09 00:00 2.16600000 2.13500000 2.13500000 2.16600000 2.18787729 0.03066653 5 1462766400 2016.05.09 04:00 2.14400000 2.13600000 2.13400000 2.14400000 2.18293660 0.02976644 4 1462780800 2016.05.09 08:00 2.13250000 2.12550000 2.12550000 2.13250000 2.17746644 0.02905579 61 1462795200 2016.05.09 12:00 2.13550000 2.12000000 2.11900000 2.13700000 2.17199345 0.02911961 415 1462809600 2016.05.09 16:00 2.12300000 2.11850000 2.11850000 2.13150000 2.16689884 0.02952089 290 1462838400 2016.05.10 00:00 2.11800000 2.12250000 2.11750000 2.12250000 2.16267037 0.02938394 8 1462852800 2016.05.10 04:00 2.12450000 2.13200000 2.12000000 2.13200000 2.15974939 0.02721740 9 1462867200 2016.05.10 08:00 2.12550000 2.13000000 2.12500000 2.13550000 2.15691611 0.02646282 18 1462881600 2016.05.10 12:00 2.12400000 2.12550000 2.11650000 2.12800000 2.15392410 0.02534278 147 1462896000 2016.05.10 16:00 2.12300000 2.11250000 2.10700000 2.12300000 2.14997895 0.02418439 85 1462910400 2016.05.10 20:00 2.11250000 2.11550000 2.11250000 2.11550000 2.14669524 0.02209691 15 1462924800 2016.05.11 00:00 2.11250000 2.12050000 2.11250000 2.12050000 2.14420045 0.02167949 37 1462939200 2016.05.11 04:00 2.12050000 2.12050000 2.12050000 2.12050000 2.14194327 0.02063937 1 1462953600 2016.05.11 08:00 2.13200000 2.14050000 2.12500000 2.14050000 2.14180581 0.02031676 31 1462968000 2016.05.11 12:00 2.13600000 2.12800000 2.12800000 2.14300000 2.14049097 0.01986530 46 1462982400 2016.05.11 16:00 2.11950000 2.11700000 2.11700000 2.13000000 2.13825374 0.01926583 99 1462996800 2016.05.11 20:00 2.11150000 2.11300000 2.11150000 2.11550000 2.13584862 0.01800482 4 1463011200 2016.05.12 00:00 2.11400000 2.11900000 2.11200000 2.11900000 2.13424399 0.01638650 7 1463025600 2016.05.12 04:00 2.12850000 2.15200000 2.12850000 2.15200000 2.13593504 0.01546001 13 1463040000 2016.05.12 08:00 2.15200000 2.13800000 2.13600000 2.15200000 2.13613170 0.01422477 16 1463054400 2016.05.12 12:00 2.13300000 2.12500000 2.12500000 2.13950000 2.13507154 0.01368270 74 1463068800 2016.05.12 16:00 2.12450000 2.08500000 2.07600000 2.12450000 2.13030282 0.01484515 151 1463083200 2016.05.12 20:00 2.08550000 2.08750000 2.08550000 2.09100000 2.12622636 0.01589405 22 1463097600 2016.05.13 00:00 2.08800000 2.09300000 2.08800000 2.09300000 2.12306195 0.01658511 11 1463112000 2016.05.13 04:00 2.09300000 2.09750000 2.09300000 2.09750000 2.12062748 0.01707356 2 1463126400 2016.05.13 08:00 2.09800000 2.09000000 2.08800000 2.09800000 2.11771057 0.01805998 73 1463140800 2016.05.13 12:00 2.09000000 2.08550000 2.08550000 2.09900000 2.11464290 0.01895335 35 1463155200 2016.05.13 16:00 2.08300000 2.08800000 2.07700000 2.09900000 2.11210548 0.01947771 94 1463356800 2016.05.16 00:00 2.08400000 2.07650000 2.07650000 2.08400000 2.10871448 0.02079768 72 1463371200 2016.05.16 04:00 2.08700000 2.08800000 2.08700000 2.08800000 2.10674167 0.02140794 23 1463385600 2016.05.16 08:00 2.09200000 2.09450000 2.09000000 2.09800000 2.10557580 0.02159014 19 1463400000 2016.05.16 12:00 2.09650000 2.11450000 2.09300000 2.11550000 2.10642572 0.02135829 45 1463414400 2016.05.16 16:00 2.11750000 2.10000000 2.09750000 2.11800000 2.10581375 0.02118856 124 1463457600 2016.05.17 04:00 2.10800000 2.11100000 2.10800000 2.11100000 2.10630768 0.01977480 21 1463472000 2016.05.17 08:00 2.12000000 2.10450000 2.10450000 2.12050000 2.10613552 0.01915476 9 1463486400 2016.05.17 12:00 2.09500000 2.09050000 2.08400000 2.09750000 2.10464642 0.01910663 45 1463500800 2016.05.17 16:00 2.09150000 2.10000000 2.08800000 2.10950000 2.10420391 0.01898703 134 1463515200 2016.05.17 20:00 2.09800000 2.10350000 2.09800000 2.10350000 2.10413687 0.01868665 7 1463529600 2016.05.18 00:00 2.10600000 2.10600000 2.10600000 2.10600000 2.10431431 0.01538511 1 1463544000 2016.05.18 04:00 2.10150000 2.08350000 2.08200000 2.10150000 2.10233199 0.01316762 43 1463558400 2016.05.18 08:00 2.07900000 2.06200000 2.06200000 2.08100000 2.09849085 0.01313299 94 1463572800 2016.05.18 12:00 2.07100000 2.08700000 2.06500000 2.08700000 2.09739648 0.01262874 59 1463587200 2016.05.18 16:00 2.08500000 2.09200000 2.08150000 2.09200000 2.09688253 0.01233591 210 1463601600 2016.05.18 20:00 2.08650000 2.07400000 2.07100000 2.08650000 2.09470324 0.01276410 118 1463616000 2016.05.19 00:00 2.07650000 2.08000000 2.07500000 2.08000000 2.09330294 0.01290234 4 1463630400 2016.05.19 04:00 2.07200000 2.07400000 2.07200000 2.07400000 2.09146456 0.01336219 3 1463644800 2016.05.19 08:00 2.06650000 2.06400000 2.06400000 2.07200000 2.08884889 0.01455900 38 1463659200 2016.05.19 12:00 2.06850000 2.06350000 2.05250000 2.07200000 2.08643471 0.01574671 46 1463673600 2016.05.19 16:00 2.07500000 2.07500000 2.07250000 2.08150000 2.08534569 0.01596789 168 1463688000 2016.05.19 20:00 2.08000000 2.07600000 2.07500000 2.08000000 2.08445562 0.01625131 23 1463702400 2016.05.20 00:00 2.08200000 2.08200000 2.08200000 2.08200000 2.08422175 0.01614550 1 1463716800 2016.05.20 04:00 2.08000000 2.08000000 2.08000000 2.08000000 2.08381968 0.01472613 1 1463731200 2016.05.20 08:00 2.09200000 2.09400000 2.09200000 2.09400000 2.08478924 0.01439999 3 1463745600 2016.05.20 12:00 2.08900000 2.07550000 2.07550000 2.09600000 2.08390455 0.01324991 27 1463760000 2016.05.20 16:00 2.07500000 2.06750000 2.06450000 2.07800000 2.08234221 0.01275674 416 1463774400 2016.05.20 20:00 2.06500000 2.06500000 2.06500000 2.06500000 2.08069057 0.01304525 26 1463961600 2016.05.23 00:00 2.06500000 2.06550000 2.06500000 2.07000000 2.07924385 0.01260271 8 1463976000 2016.05.23 04:00 2.07100000 2.06000000 2.06000000 2.07350000 2.07741110 0.01185692 359 1463990400 2016.05.23 08:00 2.05850000 2.06150000 2.05700000 2.06700000 2.07589576 0.01022936 408 1464004800 2016.05.23 12:00 2.05850000 2.06650000 2.05750000 2.06700000 2.07500092 0.01011080 490 1464019200 2016.05.23 16:00 2.06650000 2.06600000 2.06300000 2.07450000 2.07414369 0.00979304 94 1464033600 2016.05.23 20:00 2.06650000 2.06750000 2.06650000 2.06750000 2.07351096 0.00938803 10 1464048000 2016.05.24 00:00 2.06250000 2.06250000 2.06250000 2.06250000 2.07246230 0.00854039 19 1464076800 2016.05.24 08:00 2.07250000 2.08400000 2.06250000 2.08450000 2.07356113 0.00909935 140 1464091200 2016.05.24 12:00 2.08500000 2.07900000 2.07900000 2.08550000 2.07407911 0.00920107 22 1464105600 2016.05.24 16:00 2.07950000 2.07700000 2.07700000 2.09450000 2.07435729 0.00930283 71 1464120000 2016.05.24 20:00 2.07700000 2.07600000 2.07600000 2.07700000 2.07451374 0.00905613 3 1464134400 2016.05.25 00:00 2.08900000 2.08900000 2.08900000 2.08900000 2.07589339 0.00955042 1 1464148800 2016.05.25 04:00 2.09800000 2.09950000 2.09750000 2.09950000 2.07814163 0.01137782 5 1464177600 2016.05.25 12:00 2.09450000 2.11800000 2.09450000 2.11800000 2.08193767 0.01527271 60 1464192000 2016.05.25 16:00 2.12050000 2.11700000 2.10850000 2.12050000 2.08527694 0.01812455 133 1464206400 2016.05.25 20:00 2.11600000 2.11500000 2.11500000 2.11750000 2.08810771 0.02018589 6 1464220800 2016.05.26 00:00 2.11650000 2.11800000 2.11650000 2.11800000 2.09095459 0.02227418 5 1464235200 2016.05.26 04:00 2.12550000 2.12250000 2.12250000 2.12550000 2.09395892 0.02420057 4 1464249600 2016.05.26 08:00 2.12500000 2.12900000 2.12500000 2.13450000 2.09729616 0.02588712 96 1464264000 2016.05.26 12:00 2.13100000 2.11950000 2.11950000 2.13500000 2.09941081 0.02606628 14 1464278400 2016.05.26 16:00 2.12050000 2.11800000 2.11300000 2.12050000 2.10118121 0.02583859 186 1464292800 2016.05.26 20:00 2.11800000 2.11400000 2.11400000 2.11800000 2.10240205 0.02465153 3 1464321600 2016.05.27 04:00 2.11650000 2.12200000 2.11650000 2.12200000 2.10426852 0.02373119 9 1464336000 2016.05.27 08:00 2.12600000 2.13150000 2.12150000 2.13300000 2.10686200 0.02347993 17 1464350400 2016.05.27 12:00 2.13400000 2.12400000 2.12150000 2.14350000 2.10849419 0.02222666 90 1464364800 2016.05.27 16:00 2.12250000 2.12700000 2.12200000 2.12900000 2.11025664 0.02085795 64 1464652800 2016.05.31 00:00 2.11350000 2.11550000 2.11300000 2.11550000 2.11075601 0.01797566 8 1464681600 2016.05.31 08:00 2.11150000 2.11150000 2.11150000 2.11150000 2.11082687 0.01695013 1 1464696000 2016.05.31 12:00 2.11250000 2.12400000 2.11250000 2.12400000 2.11208145 0.01550657 22 1464710400 2016.05.31 16:00 2.12400000 2.10850000 2.10800000 2.12700000 2.11174036 0.01347775 158 1464724800 2016.05.31 20:00 2.10500000 2.09800000 2.09400000 2.10500000 2.11043176 0.01184391 24 1464739200 2016.06.01 00:00 2.09650000 2.09650000 2.09650000 2.09650000 2.10910492 0.01203111 4 1464753600 2016.06.01 04:00 2.08900000 2.08450000 2.08350000 2.08900000 2.10676160 0.01438072 3 1464768000 2016.06.01 08:00 2.08750000 2.07850000 2.07850000 2.08750000 2.10407002 0.01688655 10 1464782400 2016.06.01 12:00 2.07900000 2.06900000 2.06700000 2.08150000 2.10073001 0.01994770 33 1464796800 2016.06.01 16:00 2.06850000 2.08550000 2.06800000 2.09100000 2.09927954 0.02068543 196 1464811200 2016.06.01 20:00 2.08500000 2.08800000 2.08500000 2.08800000 2.09820529 0.02091333 16 1464825600 2016.06.02 00:00 2.08800000 2.08800000 2.08800000 2.08800000 2.09723336 0.02074548 18 1464840000 2016.06.02 04:00 2.08500000 2.08750000 2.08450000 2.08750000 2.09630637 0.01997698 3 1464854400 2016.06.02 08:00 2.08700000 2.08600000 2.08600000 2.08750000 2.09532482 0.01978262 4 1464868800 2016.06.02 12:00 2.07750000 2.07900000 2.07350000 2.07900000 2.09377007 0.01996997 115 1464883200 2016.06.02 16:00 2.07900000 2.08250000 2.07550000 2.09050000 2.09269673 0.01994539 194 1464897600 2016.06.02 20:00 2.08300000 2.08350000 2.08200000 2.08350000 2.09182085 0.01918758 19 1464912000 2016.06.03 00:00 2.08300000 2.08550000 2.08300000 2.08600000 2.09121887 0.01719825 90 1464926400 2016.06.03 04:00 2.08700000 2.08950000 2.08200000 2.09050000 2.09105516 0.01558648 165 1464940800 2016.06.03 08:00 2.09500000 2.11650000 2.09500000 2.11650000 2.09347848 0.01441392 34 1464955200 2016.06.03 12:00 2.12000000 2.12050000 2.12000000 2.13750000 2.09605196 0.01511502 164 1464969600 2016.06.03 16:00 2.12150000 2.12250000 2.12050000 2.12700000 2.09857082 0.01642638 162 1464984000 2016.06.03 20:00 2.12400000 2.12700000 2.12350000 2.12700000 2.10127836 0.01763333 10 1465171200 2016.06.06 00:00 2.13700000 2.14200000 2.13700000 2.14250000 2.10515661 0.02123912 37 1465185600 2016.06.06 04:00 2.14150000 2.14500000 2.14150000 2.14550000 2.10895122 0.02444923 42 1465200000 2016.06.06 08:00 2.14250000 2.14500000 2.14250000 2.15500000 2.11238444 0.02695089 37 1465214400 2016.06.06 12:00 2.14000000 2.14250000 2.13750000 2.14300000 2.11525259 0.02817579 19 1465228800 2016.06.06 16:00 2.14400000 2.12600000 2.12600000 2.14500000 2.11627615 0.02744126 34 1465243200 2016.06.06 20:00 2.13050000 2.13050000 2.12900000 2.13150000 2.11763080 0.02596057 14 1465272000 2016.06.07 04:00 2.12650000 2.11550000 2.11550000 2.12650000 2.11742787 0.02489084 7 1465286400 2016.06.07 08:00 2.11050000 2.09250000 2.08950000 2.11650000 2.11505379 0.02406975 65 1465300800 2016.06.07 12:00 2.09250000 2.07450000 2.06850000 2.09250000 2.11119152 0.02446133 269 1465315200 2016.06.07 16:00 2.07000000 2.06350000 2.06000000 2.07450000 2.10664947 0.02607622 184 1465329600 2016.06.07 20:00 2.06600000 2.06800000 2.06600000 2.06800000 2.10296857 0.02745362 4 1465344000 2016.06.08 00:00 2.07050000 2.07550000 2.07050000 2.07550000 2.10035252 0.02815550 54 1465358400 2016.06.08 04:00 2.07650000 2.07700000 2.07550000 2.07700000 2.09812847 0.02896782 64 1465372800 2016.06.08 08:00 2.07650000 2.08150000 2.07150000 2.08150000 2.09654480 0.02954567 117 1465387200 2016.06.08 12:00 2.07550000 2.08500000 2.07550000 2.09350000 2.09544530 0.02996183 114 1465401600 2016.06.08 16:00 2.07950000 2.07400000 2.07000000 2.07950000 2.09340289 0.03109893 123 1465416000 2016.06.08 20:00 2.07800000 2.07850000 2.07750000 2.07900000 2.09198357 0.03137822 21 1465430400 2016.06.09 00:00 2.07950000 2.08600000 2.07950000 2.08600000 2.09141370 0.03095397 5 1465444800 2016.06.09 04:00 2.08500000 2.08500000 2.08500000 2.08500000 2.09080287 0.03039137 1 1465459200 2016.06.09 08:00 2.09800000 2.07150000 2.06350000 2.09800000 2.08896450 0.03010667 141 1465473600 2016.06.09 12:00 2.06650000 2.03450000 2.03150000 2.07200000 2.08377741 0.03128026 271 1465488000 2016.06.09 16:00 2.03200000 2.05350000 2.03150000 2.05450000 2.08089385 0.02948809 351 1465502400 2016.06.09 20:00 2.05400000 2.05300000 2.05000000 2.05400000 2.07823729 0.02689505 59 1465516800 2016.06.10 00:00 2.05300000 2.05300000 2.05300000 2.05300000 2.07583374 0.02361753 4 1465531200 2016.06.10 04:00 2.05150000 2.04700000 2.04700000 2.05400000 2.07308767 0.02182542 18 1465545600 2016.06.10 08:00 2.04850000 2.03350000 2.03350000 2.04850000 2.06931741 0.01953904 40 1465560000 2016.06.10 12:00 2.04100000 2.04200000 2.03600000 2.05550000 2.06671576 0.01744400 494 1465574400 2016.06.10 16:00 2.04350000 2.04600000 2.04050000 2.04850000 2.06474283 0.01691681 219 1465588800 2016.06.10 20:00 2.04200000 2.04250000 2.04050000 2.04250000 2.06262446 0.01735646 7 1465776000 2016.06.13 00:00 2.04850000 2.06100000 2.04350000 2.06100000 2.06246975 0.01735785 172 1465790400 2016.06.13 04:00 2.06500000 2.07650000 2.06200000 2.07650000 2.06380597 0.01761943 16 1465804800 2016.06.13 08:00 2.07650000 2.05400000 2.04750000 2.07650000 2.06287206 0.01747703 90 1465819200 2016.06.13 12:00 2.05400000 2.07150000 2.05000000 2.07500000 2.06369377 0.01738275 133 1465833600 2016.06.13 16:00 2.06950000 2.06600000 2.06400000 2.07650000 2.06391341 0.01696868 86 1465848000 2016.06.13 20:00 2.06550000 2.06650000 2.06500000 2.06800000 2.06415975 0.01637492 15 1465876800 2016.06.14 04:00 2.07150000 2.06750000 2.06650000 2.07150000 2.06447787 0.01633867 10 1465891200 2016.06.14 08:00 2.06650000 2.04800000 2.04750000 2.06650000 2.06290855 0.01589316 117 1465905600 2016.06.14 12:00 2.04750000 2.05800000 2.04750000 2.06150000 2.06244107 0.01487907 55 1465920000 2016.06.14 16:00 2.04700000 2.05700000 2.04550000 2.05700000 2.06192287 0.01378796 196 1465934400 2016.06.14 20:00 2.05450000 2.05500000 2.05450000 2.05900000 2.06126355 0.01335294 34 1465963200 2016.06.15 04:00 2.05950000 2.06200000 2.05900000 2.06200000 2.06133369 0.01197091 11 1465977600 2016.06.15 08:00 2.07500000 2.10350000 2.06850000 2.10600000 2.06534953 0.01645086 78 1465992000 2016.06.15 12:00 2.10350000 2.11050000 2.10050000 2.12800000 2.06964957 0.02050366 281 1466006400 2016.06.15 16:00 2.10950000 2.10350000 2.09550000 2.11100000 2.07287342 0.02265817 136 1466020800 2016.06.15 20:00 2.10900000 2.10300000 2.09100000 2.10900000 2.07574262 0.02389193 18 1466035200 2016.06.16 00:00 2.10000000 2.10050000 2.10000000 2.10150000 2.07810047 0.02337061 17 1466049600 2016.06.16 04:00 2.10150000 2.09150000 2.09150000 2.10150000 2.07937661 0.02250975 23 1466064000 2016.06.16 08:00 2.08350000 2.07150000 2.07150000 2.08350000 2.07862646 0.02111396 18 1466078400 2016.06.16 12:00 2.07100000 2.05850000 2.04900000 2.07100000 2.07670965 0.01969237 47 1466092800 2016.06.16 16:00 2.05700000 2.06250000 2.05550000 2.06650000 2.07535635 0.01951897 230 1466107200 2016.06.16 20:00 2.06200000 2.06600000 2.06200000 2.06950000 2.07446527 0.01957976 46 1466121600 2016.06.17 00:00 2.06700000 2.07500000 2.06700000 2.07500000 2.07451620 0.01903682 18 1466136000 2016.06.17 04:00 2.08000000 2.07850000 2.07800000 2.08050000 2.07489561 0.01903537 12 1466150400 2016.06.17 08:00 2.07650000 2.07650000 2.07500000 2.08400000 2.07504841 0.01892828 26 1466164800 2016.06.17 12:00 2.07550000 2.07450000 2.06000000 2.07550000 2.07499618 0.01883504 113 1466179200 2016.06.17 16:00 2.07800000 2.06600000 2.06200000 2.08000000 2.07413940 0.01893617 90 1466193600 2016.06.17 20:00 2.06800000 2.06550000 2.06550000 2.06900000 2.07331660 0.01826059 12 1466380800 2016.06.20 00:00 2.06350000 2.07670000 2.06320000 2.08270000 2.07363883 0.01787320 1094 1466395200 2016.06.20 04:00 2.07650000 2.07470000 2.07450000 2.08700000 2.07373989 0.01745388 646 1466409600 2016.06.20 08:00 2.07450000 2.09370000 2.07070000 2.10320000 2.07564085 0.01685622 1393 1466424000 2016.06.20 12:00 2.09350000 2.08950000 2.07970000 2.09700000 2.07696077 0.01640659 1284 1466438400 2016.06.20 16:00 2.09000000 2.10000000 2.08950000 2.10720000 2.07915499 0.01560824 1802 1466452800 2016.06.20 20:00 2.09970000 2.09700000 2.09670000 2.10100000 2.08085451 0.01436138 175 1466467200 2016.06.21 00:00 2.09950000 2.10150000 2.09720000 2.10400000 2.08282075 0.01430744 596 1466481600 2016.06.21 04:00 2.10200000 2.08920000 2.08600000 2.10250000 2.08342830 0.01377096 789 1466496000 2016.06.21 08:00 2.08900000 2.08920000 2.08050000 2.10250000 2.08397798 0.01345144 1679 1466510400 2016.06.21 12:00 2.08870000 2.09770000 2.08020000 2.10050000 2.08528484 0.01411200 2124 1466524800 2016.06.21 16:00 2.09750000 2.13180000 2.08900000 2.13220000 2.08971486 0.01832832 2215 1466539200 2016.06.21 20:00 2.13150000 2.13200000 2.12700000 2.13700000 2.09374201 0.02038876 356 1466553600 2016.06.22 00:00 2.13270000 2.11420000 2.11220000 2.13270000 2.09569039 0.02020661 890 1466568000 2016.06.22 04:00 2.11450000 2.12300000 2.11350000 2.12500000 2.09829131 0.02063664 829 1466582400 2016.06.22 08:00 2.12270000 2.14000000 2.12270000 2.14320000 2.10226356 0.02287368 1883 1466596800 2016.06.22 12:00 2.13950000 2.14400000 2.12950000 2.14830000 2.10623846 0.02500245 1801 1466611200 2016.06.22 16:00 2.14370000 2.13500000 2.13070000 2.14600000 2.10897766 0.02557935 2281 1466625600 2016.06.22 20:00 2.13550000 2.14150000 2.13200000 2.14150000 2.11207502 0.02610183 409 1466640000 2016.06.23 00:00 2.13970000 2.13150000 2.13150000 2.14700000 2.11392502 0.02472048 804 1466654400 2016.06.23 04:00 2.13180000 2.13900000 2.13100000 2.13900000 2.11631311 0.02323578 662 1466668800 2016.06.23 08:00 2.13870000 2.15270000 2.13700000 2.15400000 2.11977853 0.02329788 2222 1466683200 2016.06.23 12:00 2.15250000 2.16020000 2.15250000 2.17100000 2.12362820 0.02312915 3245 1466697600 2016.06.23 16:00 2.16070000 2.16570000 2.15970000 2.17450000 2.12763503 0.02436952 2268 1466712000 2016.06.23 20:00 2.16420000 2.17120000 2.16100000 2.17870000 2.13178408 0.02513433 490 1466726400 2016.06.24 00:00 2.17320000 2.15620000 2.14520000 2.18320000 2.13410940 0.02493601 1940 1466740800 2016.06.24 04:00 2.15650000 2.10800000 2.07550000 2.15970000 2.13162279 0.02405512 5177 1466755200 2016.06.24 08:00 2.10830000 2.12420000 2.09920000 2.13650000 2.13091586 0.02318432 3087 1466769600 2016.06.24 12:00 2.12400000 2.13000000 2.11200000 2.13070000 2.13082864 0.02124033 3112 1466784000 2016.06.24 16:00 2.13020000 2.12720000 2.11950000 2.13850000 2.13048305 0.01921023 2569 1466798400 2016.06.24 20:00 2.12750000 2.11970000 2.11970000 2.12970000 2.12945609 0.01833792 617 1466985600 2016.06.27 00:00 2.12380000 2.12830000 2.10950000 2.13050000 2.12934599 0.01837891 1404 1467000000 2016.06.27 04:00 2.12850000 2.13180000 2.11850000 2.13370000 2.12957971 0.01827924 1061 1467014400 2016.06.27 08:00 2.13200000 2.13100000 2.12830000 2.15000000 2.12971497 0.01789252 2216 1467028800 2016.06.27 12:00 2.13120000 2.13550000 2.11950000 2.13720000 2.13026593 0.01760783 2395 1467043200 2016.06.27 16:00 2.13570000 2.12830000 2.12370000 2.13900000 2.13007870 0.01756249 2252 1467057600 2016.06.27 20:00 2.12850000 2.13700000 2.12670000 2.13700000 2.13073787 0.01707435 696 1467072000 2016.06.28 00:00 2.13770000 2.15170000 2.12770000 2.15320000 2.13273426 0.01689523 956 1467086400 2016.06.28 04:00 2.15200000 2.16800000 2.15100000 2.17100000 2.13609290 0.01752728 1985 1467100800 2016.06.28 08:00 2.16770000 2.17370000 2.16300000 2.17720000 2.13967453 0.01864388 2014 1467115200 2016.06.28 12:00 2.17400000 2.18050000 2.17050000 2.19080000 2.14356267 0.02029875 2261 1467129600 2016.06.28 16:00 2.18070000 2.18570000 2.17220000 2.18600000 2.14757575 0.02226281 2189 1467144000 2016.06.28 20:00 2.18600000 2.18400000 2.18200000 2.19100000 2.15104473 0.02389198 525 1467158400 2016.06.29 00:00 2.18920000 2.17900000 2.17600000 2.19100000 2.15370713 0.02499720 1183 1467172800 2016.06.29 04:00 2.17850000 2.17600000 2.16870000 2.18000000 2.15583026 0.02576901 1145 1467187200 2016.06.29 08:00 2.17620000 2.17850000 2.17150000 2.18600000 2.15798929 0.02691274 1397 1467201600 2016.06.29 12:00 2.17820000 2.18620000 2.16800000 2.18800000 2.16067602 0.02596467 1633 1467216000 2016.06.29 16:00 2.18650000 2.19570000 2.18350000 2.19750000 2.16401164 0.02662127 1912 1467230400 2016.06.29 20:00 2.19600000 2.20150000 2.19500000 2.20300000 2.16758196 0.02761819 343 1467244800 2016.06.30 00:00 2.20000000 2.19900000 2.18800000 2.20300000 2.17057415 0.02763396 973 1467259200 2016.06.30 04:00 2.19950000 2.19820000 2.19620000 2.20730000 2.17320519 0.02637405 1134 1467273600 2016.06.30 08:00 2.19800000 2.19750000 2.18800000 2.20700000 2.17551898 0.02530048 1924 1467288000 2016.06.30 12:00 2.19800000 2.19200000 2.18600000 2.20100000 2.17708860 0.02378061 1845 1467302400 2016.06.30 16:00 2.19250000 2.20100000 2.17950000 2.20350000 2.17936587 0.02216838 2522 1467316800 2016.06.30 20:00 2.20120000 2.20730000 2.20120000 2.21200000 2.18202627 0.02079452 377 1467331200 2016.07.01 00:00 2.20820000 2.19850000 2.19050000 2.20850000 2.18359519 0.01721041 1041 1467345600 2016.07.01 04:00 2.19900000 2.19470000 2.19320000 2.20600000 2.18465280 0.01366766 1068 1467360000 2016.07.01 08:00 2.19450000 2.17670000 2.17430000 2.19600000 2.18389539 0.01193125 1958 1467374400 2016.07.01 12:00 2.17650000 2.20170000 2.16970000 2.20400000 2.18559106 0.01124675 1905 1467388800 2016.07.01 16:00 2.20200000 2.22650000 2.19850000 2.24300000 2.18948715 0.01266753 3072 1467403200 2016.07.01 20:00 2.22670000 2.23470000 2.22470000 2.23920000 2.19379314 0.01495000 399 1467590400 2016.07.04 00:00 2.23620000 2.24420000 2.21320000 2.25300000 2.19859379 0.01799256 2125 1467604800 2016.07.04 04:00 2.24470000 2.25000000 2.23320000 2.25150000 2.20348962 0.02088943 2296 1467619200 2016.07.04 08:00 2.25020000 2.24100000 2.23570000 2.25350000 2.20706204 0.02187194 2585 1467633600 2016.07.04 12:00 2.24120000 2.22650000 2.22520000 2.24850000 2.20891327 0.02122681 2666 1467648000 2016.07.04 16:00 2.22620000 2.22620000 2.21470000 2.22870000 2.21055963 0.02045852 2193 1467676800 2016.07.05 00:00 2.22000000 2.20200000 2.19900000 2.22520000 2.20974442 0.01983713 1474 1467691200 2016.07.05 04:00 2.20170000 2.20920000 2.19770000 2.20920000 2.20969257 0.01959185 1487 1467705600 2016.07.05 08:00 2.20900000 2.19650000 2.19300000 2.21420000 2.20843614 0.01986147 2334 1467720000 2016.07.05 12:00 2.19600000 2.18850000 2.18550000 2.21350000 2.20653746 0.02053999 2673 1467734400 2016.07.05 16:00 2.18800000 2.18750000 2.16870000 2.19170000 2.20472437 0.02127860 3312 1467748800 2016.07.05 20:00 2.18800000 2.19070000 2.18700000 2.19200000 2.20338871 0.02180059 431 1467763200 2016.07.06 00:00 2.19050000 2.18950000 2.18150000 2.19300000 2.20206598 0.02228735 1505 1467777600 2016.07.06 04:00 2.18920000 2.19500000 2.18300000 2.19500000 2.20139303 0.02257023 1447 1467792000 2016.07.06 08:00 2.19550000 2.14950000 2.14200000 2.19600000 2.19645084 0.02677265 2966 1467806400 2016.07.06 12:00 2.15000000 2.15450000 2.13950000 2.15820000 2.19245552 0.02971332 2456 1467820800 2016.07.06 16:00 2.15430000 2.16570000 2.14300000 2.16570000 2.18990737 0.03126754 2275 1467835200 2016.07.06 20:00 2.16600000 2.16300000 2.15780000 2.16620000 2.18734477 0.03277647 477 1467849600 2016.07.07 00:00 2.16050000 2.16250000 2.15700000 2.16850000 2.18497860 0.03407494 1086 1467864000 2016.07.07 04:00 2.16200000 2.15570000 2.15550000 2.16730000 2.18219016 0.03450304 1094 1467878400 2016.07.07 08:00 2.15550000 2.15770000 2.14570000 2.16400000 2.17985776 0.03372502 2105 1467892800 2016.07.07 12:00 2.15750000 2.15000000 2.14830000 2.16050000 2.17701417 0.03208876 1806 1467907200 2016.07.07 16:00 2.14970000 2.12600000 2.12400000 2.15000000 2.17215568 0.03105087 2834 1467921600 2016.07.07 20:00 2.12570000 2.12970000 2.12500000 2.13050000 2.16811228 0.02944701 657 1467936000 2016.07.08 00:00 2.12820000 2.12870000 2.12370000 2.13450000 2.16435873 0.02851569 1212 1467950400 2016.07.08 04:00 2.12850000 2.12950000 2.12400000 2.13450000 2.16103885 0.02661555 1070 1467964800 2016.07.08 08:00 2.12920000 2.13150000 2.12750000 2.13820000 2.15822562 0.02621690 1531 1467979200 2016.07.08 12:00 2.13120000 2.13000000 2.12520000 2.14870000 2.15553747 0.02467969 2816 1467993600 2016.07.08 16:00 2.13050000 2.12900000 2.12420000 2.13950000 2.15301009 0.02382567 2013 1468008000 2016.07.08 20:00 2.12870000 2.13050000 2.12750000 2.13220000 2.15086627 0.02310322 304 1468195200 2016.07.11 00:00 2.13300000 2.13650000 2.12900000 2.13850000 2.14949806 0.02184468 854 1468209600 2016.07.11 04:00 2.13620000 2.15600000 2.13470000 2.17120000 2.15011729 0.01990006 1274 1468224000 2016.07.11 08:00 2.15550000 2.16750000 2.15420000 2.17320000 2.15177279 0.01858023 1857 1468238400 2016.07.11 12:00 2.16770000 2.16600000 2.15700000 2.17250000 2.15312776 0.01671717 1458 1468252800 2016.07.11 16:00 2.16550000 2.15300000 2.15100000 2.16700000 2.15311559 0.01669242 1869 1468267200 2016.07.11 20:00 2.15250000 2.15370000 2.15070000 2.15450000 2.15317125 0.01671350 294 1468281600 2016.07.12 00:00 2.15400000 2.16300000 2.15150000 2.16450000 2.15410732 0.01704909 870 1468296000 2016.07.12 04:00 2.16270000 2.15720000 2.15400000 2.16570000 2.15440186 0.01709514 907 1468310400 2016.07.12 08:00 2.15700000 2.19300000 2.15600000 2.19850000 2.15807787 0.02073267 2368 1468324800 2016.07.12 12:00 2.19320000 2.18320000 2.18200000 2.20220000 2.16047046 0.02263330 2186 1468339200 2016.07.12 16:00 2.18300000 2.21950000 2.18000000 2.23100000 2.16609232 0.02857632 2655 1468353600 2016.07.12 20:00 2.21970000 2.22070000 2.21700000 2.22600000 2.17129305 0.03306051 294 1468368000 2016.07.13 00:00 2.22070000 2.22950000 2.21370000 2.23600000 2.17683657 0.03621457 1499 1468382400 2016.07.13 04:00 2.23000000 2.26520000 2.22900000 2.28370000 2.18525213 0.04271413 4030 1468396800 2016.07.13 08:00 2.26470000 2.24800000 2.24220000 2.26470000 2.19122812 0.04518971 3032 1468411200 2016.07.13 12:00 2.24820000 2.24350000 2.23500000 2.26520000 2.19620640 0.04622212 2474 1468425600 2016.07.13 16:00 2.24400000 2.24550000 2.23870000 2.25450000 2.20090102 0.04669423 2525 1468440000 2016.07.13 20:00 2.24650000 2.24300000 2.24250000 2.24900000 2.20491045 0.04604026 217 1468454400 2016.07.14 00:00 2.24420000 2.24250000 2.23350000 2.25300000 2.20849041 0.04449632 1267 1468468800 2016.07.14 04:00 2.24300000 2.24450000 2.24150000 2.25550000 2.21191989 0.04242637 1553 1468483200 2016.07.14 08:00 2.24500000 2.25400000 2.24400000 2.26220000 2.21592752 0.04069662 1539 1468497600 2016.07.14 12:00 2.25350000 2.24500000 2.24200000 2.25770000 2.21869633 0.03935756 2067 1468512000 2016.07.14 16:00 2.24550000 2.24550000 2.23900000 2.25450000 2.22124906 0.03840986 1945 1468526400 2016.07.14 20:00 2.24570000 2.24500000 2.24300000 2.24770000 2.22351105 0.03691763 443 1468540800 2016.07.15 00:00 2.24400000 2.23850000 2.23620000 2.24570000 2.22493857 0.03355884 1085 1468555200 2016.07.15 04:00 2.23800000 2.24550000 2.23800000 2.25600000 2.22689680 0.02971737 1531 1468569600 2016.07.15 08:00 2.24600000 2.26520000 2.24400000 2.26900000 2.23054473 0.02675838 1362 1468584000 2016.07.15 12:00 2.26550000 2.25750000 2.25170000 2.27620000 2.23311190 0.02116622 2311 1468598400 2016.07.15 16:00 2.25770000 2.24100000 2.23700000 2.26200000 2.23386314 0.01895288 1912 1468612800 2016.07.15 20:00 2.24120000 2.24120000 2.23700000 2.24220000 2.23456189 0.01482790 544 1468800000 2016.07.18 00:00 2.22070000 2.22450000 2.21400000 2.23800000 2.23360362 0.01526762 1321 1468814400 2016.07.18 04:00 2.22420000 2.23000000 2.22020000 2.23200000 2.23326042 0.01527022 1326 1468828800 2016.07.18 08:00 2.23050000 2.22000000 2.21500000 2.23450000 2.23199752 0.01645082 1783 1468843200 2016.07.18 12:00 2.22030000 2.22550000 2.20850000 2.22920000 2.23137871 0.01518935 2283 1468857600 2016.07.18 16:00 2.22520000 2.24550000 2.22450000 2.25050000 2.23272359 0.01413235 2439 1468872000 2016.07.18 20:00 2.24500000 2.25000000 2.24250000 2.25200000 2.23436896 0.01339682 915 1468886400 2016.07.19 00:00 2.24970000 2.24600000 2.24320000 2.25200000 2.23547668 0.01277765 924 1468900800 2016.07.19 04:00 2.24570000 2.23350000 2.22950000 2.24750000 2.23528843 0.01277234 1370 1468915200 2016.07.19 08:00 2.23300000 2.25070000 2.23150000 2.25200000 2.23675620 0.01239347 1707 1468929600 2016.07.19 12:00 2.25050000 2.25950000 2.24750000 2.26700000 2.23892227 0.01238252 2371 1468944000 2016.07.19 16:00 2.26000000 2.26750000 2.25350000 2.27170000 2.24164396 0.01278089 2332 1468958400 2016.07.19 20:00 2.26720000 2.26400000 2.26150000 2.26750000 2.24377311 0.01337349 293 1468972800 2016.07.20 00:00 2.26370000 2.25400000 2.24970000 2.27350000 2.24474710 0.01349227 1275 1468987200 2016.07.20 04:00 2.25350000 2.24350000 2.23650000 2.25450000 2.24462833 0.01349914 1430 1469001600 2016.07.20 08:00 2.24300000 2.25200000 2.24120000 2.26000000 2.24533039 0.01348598 1455 1469016000 2016.07.20 12:00 2.25150000 2.24500000 2.22700000 2.25350000 2.24529892 0.01348728 1915 1469030400 2016.07.20 16:00 2.24550000 2.25650000 2.24250000 2.26220000 2.24636569 0.01301397 1832 1469044800 2016.07.20 20:00 2.25670000 2.25050000 2.25050000 2.25750000 2.24675944 0.01285435 279 1469059200 2016.07.21 00:00 2.25220000 2.26550000 2.25170000 2.26870000 2.24854425 0.01364397 918 1469073600 2016.07.21 04:00 2.26570000 2.27220000 2.26150000 2.27250000 2.25079718 0.01482877 996 1469088000 2016.07.21 08:00 2.27250000 2.25870000 2.25500000 2.27720000 2.25154983 0.01381846 1885 1469102400 2016.07.21 12:00 2.25850000 2.27220000 2.25250000 2.27770000 2.25351651 0.01388031 2076 1469116800 2016.07.21 16:00 2.27200000 2.26720000 2.25950000 2.27470000 2.25481970 0.01209795 2229 1469131200 2016.07.21 20:00 2.26750000 2.26570000 2.26350000 2.26750000 2.25585592 0.01039018 188 1469145600 2016.07.22 00:00 2.27050000 2.26500000 2.26100000 2.27050000 2.25672679 0.01027666 602 1469160000 2016.07.22 04:00 2.26470000 2.25500000 2.24800000 2.26570000 2.25656233 0.01018245 997 1469174400 2016.07.22 08:00 2.25450000 2.25750000 2.24170000 2.26500000 2.25665163 0.00989635 1416 1469188800 2016.07.22 12:00 2.25800000 2.27250000 2.25600000 2.27500000 2.25816100 0.00875596 1904 1469203200 2016.07.22 16:00 2.27200000 2.23770000 2.23170000 2.27470000 2.25621233 0.01011012 2307 1469217600 2016.07.22 20:00 2.23700000 2.24120000 2.23650000 2.24420000 2.25478259 0.01098110 169 1469404800 2016.07.25 00:00 2.24350000 2.24650000 2.23520000 2.25150000 2.25399377 0.01096531 1229 1469419200 2016.07.25 04:00 2.24670000 2.24470000 2.23920000 2.24950000 2.25310865 0.01114270 1003 1469433600 2016.07.25 08:00 2.24500000 2.24450000 2.23750000 2.24750000 2.25228878 0.01152016 1113 1469448000 2016.07.25 12:00 2.24500000 2.23870000 2.23250000 2.24920000 2.25099461 0.01216207 1595 1469462400 2016.07.25 16:00 2.23900000 2.23270000 2.21400000 2.23900000 2.24925226 0.01340760 2008 1469476800 2016.07.25 20:00 2.23300000 2.23400000 2.22900000 2.23720000 2.24779967 0.01435885 256 1469491200 2016.07.26 00:00 2.23150000 2.22600000 2.22200000 2.23400000 2.24572351 0.01579764 794 1469505600 2016.07.26 04:00 2.22620000 2.22350000 2.21750000 2.22650000 2.24360698 0.01732472 1163 1469520000 2016.07.26 08:00 2.22300000 2.21220000 2.20600000 2.22600000 2.24061584 0.01905337 1755 1469534400 2016.07.26 12:00 2.21250000 2.23500000 2.20900000 2.23750000 2.24008100 0.01792588 2013 1469548800 2016.07.26 16:00 2.23520000 2.23100000 2.22750000 2.23820000 2.23921614 0.01782205 1790 1469563200 2016.07.26 20:00 2.23050000 2.23050000 2.22920000 2.23250000 2.23838603 0.01655565 185 1469577600 2016.07.27 00:00 2.23070000 2.23500000 2.22450000 2.23700000 2.23806356 0.01533713 911 1469592000 2016.07.27 04:00 2.23520000 2.22220000 2.22030000 2.24170000 2.23655274 0.01468161 1299 1469606400 2016.07.27 08:00 2.22200000 2.21250000 2.21120000 2.22950000 2.23426200 0.01448047 1291 1469620800 2016.07.27 12:00 2.21330000 2.21750000 2.21250000 2.23220000 2.23266562 0.01436661 1678 1469635200 2016.07.27 16:00 2.21770000 2.19150000 2.19000000 2.22200000 2.22874509 0.01631834 2013 1469649600 2016.07.27 20:00 2.19170000 2.19700000 2.18850000 2.20250000 2.22572174 0.01495801 1049 1469664000 2016.07.28 00:00 2.19570000 2.21300000 2.19550000 2.21300000 2.22451015 0.01509693 891 1469678400 2016.07.28 04:00 2.21320000 2.21550000 2.21120000 2.22000000 2.22365204 0.01482991 1103 1469692800 2016.07.28 08:00 2.21600000 2.20600000 2.20450000 2.21680000 2.22197089 0.01451009 1317 1469707200 2016.07.28 12:00 2.20550000 2.22450000 2.20450000 2.22750000 2.22221176 0.01360178 1362 1469721600 2016.07.28 16:00 2.22500000 2.22070000 2.21270000 2.23050000 2.22206778 0.01264682 1718 1469736000 2016.07.28 20:00 2.22050000 2.22200000 2.21850000 2.22220000 2.22206133 0.01208658 225 1469750400 2016.07.29 00:00 2.22100000 2.22600000 2.21750000 2.23220000 2.22243644 0.01196053 834 1469764800 2016.07.29 04:00 2.22620000 2.21020000 2.20470000 2.22750000 2.22127106 0.01167253 1400 1469779200 2016.07.29 08:00 2.21050000 2.20950000 2.19700000 2.21220000 2.22015001 0.01163845 1419 1469793600 2016.07.29 12:00 2.20970000 2.20900000 2.20150000 2.21850000 2.21908811 0.01164608 1611 1469808000 2016.07.29 16:00 2.21000000 2.23150000 2.20850000 2.24520000 2.22027019 0.01203825 2136 1469822400 2016.07.29 20:00 2.23100000 2.23170000 2.22950000 2.23270000 2.22135874 0.01212761 232 1470009600 2016.08.01 00:00 2.23200000 2.23250000 2.22650000 2.23500000 2.22241982 0.01253282 917 1470024000 2016.08.01 04:00 2.23300000 2.24000000 2.22920000 2.24220000 2.22409412 0.01362196 1004 1470038400 2016.08.01 08:00 2.24030000 2.24200000 2.23900000 2.25450000 2.22579944 0.01472451 1204 1470052800 2016.08.01 12:00 2.24170000 2.22570000 2.22100000 2.24170000 2.22578997 0.01469808 1602 1470067200 2016.08.01 16:00 2.22600000 2.20970000 2.20700000 2.22950000 2.22425759 0.01417729 1777 1470081600 2016.08.01 20:00 2.20950000 2.20520000 2.19600000 2.21170000 2.22244258 0.01407238 379 1470096000 2016.08.02 00:00 2.20270000 2.21000000 2.20200000 2.21300000 2.22125758 0.01230233 741 1470110400 2016.08.02 04:00 2.20970000 2.21950000 2.20950000 2.21970000 2.22109019 0.01103438 725 1470124800 2016.08.02 08:00 2.21970000 2.22070000 2.21250000 2.22850000 2.22105303 0.01088381 1475 1470139200 2016.08.02 12:00 2.22100000 2.25170000 2.21770000 2.25250000 2.22397179 0.01282592 1999 1470153600 2016.08.02 16:00 2.25200000 2.21700000 2.21330000 2.25300000 2.22330781 0.01224238 2145 1470168000 2016.08.02 20:00 2.21670000 2.21570000 2.21520000 2.22150000 2.22258325 0.01233187 553 1470182400 2016.08.03 00:00 2.21600000 2.22070000 2.21470000 2.22320000 2.22240390 0.01233218 689 1470196800 2016.08.03 04:00 2.22120000 2.21150000 2.21050000 2.22300000 2.22136543 0.01257927 752 1470211200 2016.08.03 08:00 2.21120000 2.21220000 2.20000000 2.21350000 2.22049253 0.01272839 1378 1470225600 2016.08.03 12:00 2.21250000 2.18870000 2.18700000 2.21350000 2.21746467 0.01465610 1911 1470240000 2016.08.03 16:00 2.18850000 2.20550000 2.18200000 2.21400000 2.21632518 0.01503065 2224 1470254400 2016.08.03 20:00 2.20600000 2.20950000 2.20250000 2.20950000 2.21567516 0.01519315 263 1470268800 2016.08.04 00:00 2.20920000 2.20450000 2.20070000 2.21350000 2.21461086 0.01523568 708 1470283200 2016.08.04 04:00 2.20400000 2.19550000 2.19200000 2.20620000 2.21279078 0.01572878 885 1470297600 2016.08.04 08:00 2.19500000 2.17920000 2.17780000 2.19950000 2.20959166 0.01742985 1527 1470312000 2016.08.04 12:00 2.17870000 2.17450000 2.16650000 2.18100000 2.20624959 0.01842244 2208 1470326400 2016.08.04 16:00 2.17430000 2.18500000 2.16820000 2.19320000 2.20422582 0.01759671 2381 1470340800 2016.08.04 20:00 2.18520000 2.18550000 2.18270000 2.18670000 2.20244241 0.01771863 156 1470355200 2016.08.05 00:00 2.18750000 2.18550000 2.17970000 2.18750000 2.20082885 0.01833408 668 1470369600 2016.08.05 04:00 2.18570000 2.18850000 2.18200000 2.19120000 2.19965467 0.01875405 702 1470384000 2016.08.05 08:00 2.18900000 2.17750000 2.17500000 2.19350000 2.19754470 0.01967298 1005 1470398400 2016.08.05 12:00 2.17700000 2.17000000 2.16620000 2.18300000 2.19492140 0.02050207 2491 1470412800 2016.08.05 16:00 2.16950000 2.16850000 2.16270000 2.17700000 2.19240508 0.02098789 1748 1470427200 2016.08.05 20:00 2.16820000 2.17000000 2.16820000 2.17430000 2.19027126 0.01726138 187 1470614400 2016.08.08 00:00 2.16970000 2.17750000 2.16500000 2.17780000 2.18905495 0.01656232 706 1470628800 2016.08.08 04:00 2.17800000 2.18200000 2.17750000 2.18470000 2.18838305 0.01557150 676 1470643200 2016.08.08 08:00 2.18220000 2.18450000 2.17550000 2.18900000 2.18801323 0.01380931 986 1470657600 2016.08.08 12:00 2.18420000 2.18800000 2.17870000 2.18900000 2.18801197 0.01277153 958 1470672000 2016.08.08 16:00 2.18850000 2.17430000 2.17270000 2.19020000 2.18670607 0.01167652 1494 1470686400 2016.08.08 20:00 2.17400000 2.17020000 2.16870000 2.17450000 2.18513406 0.01196045 228 1470700800 2016.08.09 00:00 2.17350000 2.16750000 2.16600000 2.17370000 2.18345463 0.01139162 629 1470715200 2016.08.09 04:00 2.16700000 2.16600000 2.16400000 2.17100000 2.18179228 0.01006965 538 1470729600 2016.08.09 08:00 2.16570000 2.16100000 2.15430000 2.16730000 2.17981207 0.00918108 1139 1470744000 2016.08.09 12:00 2.16150000 2.16050000 2.15100000 2.16820000 2.17797282 0.00889965 1443 1470758400 2016.08.09 16:00 2.16070000 2.15950000 2.15520000 2.17050000 2.17621351 0.00938733 1531 1470772800 2016.08.09 20:00 2.15920000 2.16220000 2.15750000 2.16220000 2.17487889 0.00970365 151 1470787200 2016.08.10 00:00 2.15800000 2.16500000 2.15600000 2.16730000 2.17393804 0.00957164 529 1470801600 2016.08.10 04:00 2.16470000 2.16250000 2.16250000 2.17150000 2.17284870 0.00940821 694 1470816000 2016.08.10 08:00 2.16220000 2.18550000 2.16200000 2.18550000 2.17405359 0.00958786 1437 1470830400 2016.08.10 12:00 2.18520000 2.19470000 2.18300000 2.21300000 2.17601991 0.01064854 2638 1470844800 2016.08.10 16:00 2.19500000 2.18170000 2.17650000 2.20400000 2.17656087 0.01090580 2078 1470859200 2016.08.10 20:00 2.18150000 2.18070000 2.17720000 2.18350000 2.17695508 0.01097874 196 1470873600 2016.08.11 00:00 2.18120000 2.18600000 2.17900000 2.18800000 2.17781650 0.01126687 602 1470888000 2016.08.11 04:00 2.18570000 2.18900000 2.18370000 2.19120000 2.17888159 0.01172417 548 1470902400 2016.08.11 08:00 2.18950000 2.18250000 2.17600000 2.19000000 2.17922620 0.01186152 944 1470916800 2016.08.11 12:00 2.18270000 2.18800000 2.17850000 2.19020000 2.18006180 0.01229406 1323 1470931200 2016.08.11 16:00 2.18820000 2.19430000 2.18800000 2.20030000 2.18141782 0.01316328 1504 1470945600 2016.08.11 20:00 2.19400000 2.19320000 2.19300000 2.19650000 2.18253993 0.01381963 219 1470960000 2016.08.12 00:00 2.19200000 2.19270000 2.19170000 2.20070000 2.18350756 0.01428792 563 1470974400 2016.08.12 04:00 2.19300000 2.19050000 2.18550000 2.19300000 2.18417351 0.01432879 501 1470988800 2016.08.12 08:00 2.19000000 2.16770000 2.16770000 2.19300000 2.18260460 0.01373226 1134 1471003200 2016.08.12 12:00 2.16800000 2.16450000 2.15250000 2.16850000 2.18088035 0.01336283 2069 1471017600 2016.08.12 16:00 2.16420000 2.14920000 2.14670000 2.16520000 2.17786318 0.01405920 1876 1471032000 2016.08.12 20:00 2.14950000 2.14800000 2.14770000 2.15120000 2.17501906 0.01515312 116 1471219200 2016.08.15 00:00 2.14720000 2.15920000 2.14320000 2.15920000 2.17351249 0.01542365 833 1471233600 2016.08.15 04:00 2.15900000 2.16050000 2.15620000 2.16220000 2.17227320 0.01579767 582 1471248000 2016.08.15 08:00 2.16070000 2.15100000 2.14850000 2.16100000 2.17024718 0.01700113 1256 1471262400 2016.08.15 12:00 2.15050000 2.15120000 2.14830000 2.15750000 2.16843317 0.01807051 1613 1471276800 2016.08.15 16:00 2.15170000 2.15920000 2.14950000 2.16350000 2.16755382 0.01808701 1565 1471291200 2016.08.15 20:00 2.15950000 2.15700000 2.15670000 2.15970000 2.16654869 0.01750499 84 1471305600 2016.08.16 00:00 2.15800000 2.15450000 2.15320000 2.15970000 2.16540120 0.01770907 459 1471320000 2016.08.16 04:00 2.15430000 2.15970000 2.15170000 2.16350000 2.16485823 0.01757010 774 1471334400 2016.08.16 08:00 2.15920000 2.18550000 2.15520000 2.18570000 2.16682411 0.01708284 1355 1471348800 2016.08.16 12:00 2.18570000 2.16800000 2.15970000 2.18620000 2.16693610 0.01633615 1906 1471363200 2016.08.16 16:00 2.16750000 2.17870000 2.16370000 2.18170000 2.16805647 0.01609773 1877 1471377600 2016.08.16 20:00 2.17900000 2.17850000 2.17650000 2.18050000 2.16905109 0.01566833 189 1471392000 2016.08.17 00:00 2.18000000 2.17500000 2.17500000 2.18250000 2.16961765 0.01475874 495 1471406400 2016.08.17 04:00 2.17430000 2.17470000 2.17050000 2.17620000 2.17010169 0.01395656 369 1471420800 2016.08.17 08:00 2.17500000 2.15900000 2.15520000 2.17670000 2.16904438 0.01283960 1105 1471435200 2016.08.17 12:00 2.15850000 2.16000000 2.15600000 2.17020000 2.16818301 0.01167699 1229 1471449600 2016.08.17 16:00 2.15950000 2.16130000 2.15870000 2.16920000 2.16752749 0.01148896 1322 1471464000 2016.08.17 20:00 2.16070000 2.16650000 2.15800000 2.17000000 2.16742963 0.01143162 539 1471478400 2016.08.18 00:00 2.16570000 2.17820000 2.16420000 2.17900000 2.16845538 0.01128580 421 1471492800 2016.08.18 04:00 2.17850000 2.17500000 2.17300000 2.17850000 2.16907868 0.01060633 408 1471507200 2016.08.18 08:00 2.17450000 2.19500000 2.17450000 2.19720000 2.17154738 0.01246876 1512 1471521600 2016.08.18 12:00 2.19470000 2.18200000 2.18070000 2.19600000 2.17254286 0.01272355 1572 1471536000 2016.08.18 16:00 2.18250000 2.17850000 2.17430000 2.18470000 2.17311021 0.01199197 1367 1471550400 2016.08.18 20:00 2.17800000 2.17670000 2.17620000 2.18170000 2.17345210 0.01104111 194 1471564800 2016.08.19 00:00 2.17520000 2.17350000 2.17320000 2.18070000 2.17345666 0.01057188 349 1471579200 2016.08.19 04:00 2.17320000 2.17520000 2.17050000 2.17920000 2.17362269 0.00993124 610 1471593600 2016.08.19 08:00 2.17570000 2.17100000 2.16730000 2.18350000 2.17337291 0.00898558 1283 1471608000 2016.08.19 12:00 2.17080000 2.17450000 2.16700000 2.17520000 2.17348025 0.00844160 1595 1471622400 2016.08.19 16:00 2.17470000 2.17950000 2.17020000 2.18200000 2.17405356 0.00809541 1653 1471636800 2016.08.19 20:00 2.17920000 2.18020000 2.17720000 2.18120000 2.17463894 0.00807692 126 1471824000 2016.08.22 00:00 2.17850000 2.17000000 2.16920000 2.18300000 2.17419713 0.00808137 610 1471838400 2016.08.22 04:00 2.16970000 2.16470000 2.16270000 2.17250000 2.17329264 0.00827616 664 1471852800 2016.08.22 08:00 2.16420000 2.15020000 2.14500000 2.16550000 2.17109334 0.00976818 1567 1471867200 2016.08.22 12:00 2.15000000 2.15470000 2.14000000 2.15670000 2.16953207 0.01054704 1630 1471881600 2016.08.22 16:00 2.15450000 2.15150000 2.14770000 2.15870000 2.16781473 0.01138567 1279 1471896000 2016.08.22 20:00 2.15200000 2.15070000 2.14770000 2.15220000 2.16618476 0.01234735 139 1471910400 2016.08.23 00:00 2.15100000 2.15570000 2.15020000 2.15600000 2.16518621 0.01287271 640 1471924800 2016.08.23 04:00 2.15620000 2.15520000 2.15250000 2.15720000 2.16423514 0.01341293 585 1471939200 2016.08.23 08:00 2.15500000 2.14300000 2.14270000 2.15700000 2.16221275 0.01453869 1524 1471953600 2016.08.23 12:00 2.14320000 2.13420000 2.13220000 2.14450000 2.15954487 0.01639182 1616 1471968000 2016.08.23 16:00 2.13400000 2.12400000 2.11870000 2.13720000 2.15615964 0.01728540 2116 1471982400 2016.08.23 20:00 2.12420000 2.12170000 2.12070000 2.12420000 2.15287777 0.01886077 234 1471996800 2016.08.24 00:00 2.12400000 2.12200000 2.12130000 2.12870000 2.14993703 0.01999996 804 1472011200 2016.08.24 04:00 2.12170000 2.12480000 2.11820000 2.12670000 2.14754303 0.02049580 654 1472025600 2016.08.24 08:00 2.12400000 2.11600000 2.10850000 2.12400000 2.14453893 0.02157712 1559 1472040000 2016.08.24 12:00 2.11570000 2.10670000 2.10420000 2.11620000 2.14093522 0.02290399 1755 1472054400 2016.08.24 16:00 2.10700000 2.08580000 2.08230000 2.10870000 2.13568425 0.02614054 2222 1472068800 2016.08.24 20:00 2.08550000 2.08670000 2.08370000 2.08870000 2.13101908 0.02791789 306 1472083200 2016.08.25 00:00 2.08620000 2.08900000 2.08450000 2.09220000 2.12701727 0.02815604 866 1472097600 2016.08.25 04:00 2.08870000 2.09670000 2.08830000 2.09720000 2.12412991 0.02690378 772 1472112000 2016.08.25 08:00 2.09770000 2.09070000 2.08770000 2.09770000 2.12094611 0.02641603 948 1472126400 2016.08.25 12:00 2.09050000 2.08830000 2.08250000 2.09550000 2.11783695 0.02596070 1403 1472140800 2016.08.25 16:00 2.08850000 2.08230000 2.07970000 2.09000000 2.11445248 0.02653223 1335 1472155200 2016.08.25 20:00 2.08170000 2.08070000 2.07970000 2.08250000 2.11123796 0.02637447 158 1472169600 2016.08.26 00:00 2.08120000 2.08970000 2.07920000 2.09150000 2.10918672 0.02541435 580 1472184000 2016.08.26 04:00 2.09000000 2.09250000 2.08950000 2.09550000 2.10759751 0.02401004 533 1472198400 2016.08.26 08:00 2.09270000 2.09220000 2.08920000 2.09920000 2.10613108 0.02168943 998 1472212800 2016.08.26 12:00 2.09250000 2.08470000 2.08270000 2.09250000 2.10409003 0.01904464 1086 1472227200 2016.08.26 16:00 2.08400000 2.07820000 2.07500000 2.10170000 2.10162431 0.01741246 2819 1472241600 2016.08.26 20:00 2.07880000 2.07850000 2.07600000 2.08020000 2.09942200 0.01610638 231 1472428800 2016.08.29 00:00 2.07370000 2.08470000 2.07370000 2.08580000 2.09801990 0.01511550 638 1472443200 2016.08.29 04:00 2.08420000 2.08420000 2.08230000 2.08770000 2.09670372 0.01406313 286 1472457600 2016.08.29 08:00 2.08470000 2.08320000 2.08300000 2.08870000 2.09541765 0.01270084 507 1472472000 2016.08.29 12:00 2.08370000 2.08100000 2.07570000 2.08400000 2.09404454 0.01056759 604 1472486400 2016.08.29 16:00 2.08070000 2.07880000 2.07530000 2.08270000 2.09259268 0.00894763 439 1472500800 2016.08.29 20:00 2.07820000 2.08230000 2.07770000 2.08230000 2.09161243 0.00790452 142 1472515200 2016.08.30 00:00 2.08270000 2.08670000 2.08070000 2.08920000 2.09114458 0.00751996 471 1472529600 2016.08.30 04:00 2.08650000 2.08420000 2.08370000 2.08870000 2.09048319 0.00713104 476 1472544000 2016.08.30 08:00 2.08370000 2.07700000 2.07420000 2.08470000 2.08919907 0.00685288 807 1472558400 2016.08.30 12:00 2.07720000 2.07470000 2.07420000 2.08270000 2.08781821 0.00643914 740 1472572800 2016.08.30 16:00 2.07520000 2.07470000 2.06820000 2.07770000 2.08656886 0.00624487 1074 1472587200 2016.08.30 20:00 2.07450000 2.07400000 2.07070000 2.07500000 2.08537182 0.00614466 257 1472630400 2016.08.31 08:00 2.07700000 2.08620000 2.07370000 2.08850000 2.08545070 0.00614758 832 1472644800 2016.08.31 12:00 2.08650000 2.07370000 2.07170000 2.08700000 2.08433158 0.00610176 636 1472659200 2016.08.31 16:00 2.07420000 2.07570000 2.07320000 2.08570000 2.08350953 0.00594187 1245 1472673600 2016.08.31 20:00 2.07550000 2.07500000 2.07370000 2.07770000 2.08269910 0.00553530 214 1472720400 2016.09.01 09:00 2.08470000 2.08370000 2.08170000 2.09420000 2.08279442 0.00516609 928 1472734800 2016.09.01 13:00 2.08350000 2.07370000 2.07300000 2.08600000 2.08192828 0.00506981 857 1472749200 2016.09.01 17:00 2.07350000 2.07770000 2.07270000 2.08370000 2.08152559 0.00490880 1086 1472763600 2016.09.01 21:00 2.07750000 2.07570000 2.07420000 2.07750000 2.08097077 0.00481909 123 1472806800 2016.09.02 09:00 2.08820000 2.07870000 2.07820000 2.08970000 2.08075451 0.00469040 874 1472821200 2016.09.02 13:00 2.07920000 2.08420000 2.07570000 2.09020000 2.08108265 0.00481970 1305 1472835600 2016.09.02 17:00 2.08400000 2.07270000 2.07220000 2.08620000 2.08028430 0.00480254 1105 1472850000 2016.09.02 21:00 2.07220000 2.07520000 2.07220000 2.07570000 2.07980008 0.00475145 99 1473066000 2016.09.05 09:00 2.08320000 2.07570000 2.07520000 2.08520000 2.07940960 0.00470872 1473 1473080400 2016.09.05 13:00 2.07520000 2.07570000 2.07050000 2.07770000 2.07905630 0.00462504 1153 1473094800 2016.09.05 17:00 2.07620000 2.08070000 2.07320000 2.08220000 2.07921285 0.00437422 654 1473152400 2016.09.06 09:00 2.08720000 2.09070000 2.08450000 2.09370000 2.08030686 0.00537045 1069 1473166800 2016.09.06 13:00 2.09020000 2.08150000 2.07820000 2.09620000 2.08042049 0.00537629 913 1473181200 2016.09.06 17:00 2.08170000 2.08770000 2.07870000 2.08920000 2.08111378 0.00573239 1229 1473195600 2016.09.06 21:00 2.08720000 2.09020000 2.08670000 2.09320000 2.08197913 0.00621384 133 1473238800 2016.09.07 09:00 2.10170000 2.10220000 2.09670000 2.10920000 2.08390493 0.00800046 1191 1473253200 2016.09.07 13:00 2.10170000 2.10170000 2.09620000 2.10570000 2.08559970 0.00949974 913 1473267600 2016.09.07 17:00 2.10200000 2.09500000 2.08470000 2.10470000 2.08649497 0.00967628 831 1473282000 2016.09.07 21:00 2.09520000 2.09470000 2.09450000 2.09670000 2.08727640 0.00981192 81 1473325200 2016.09.08 09:00 2.10070000 2.09220000 2.08920000 2.10150000 2.08774531 0.00963291 982 1473339600 2016.09.08 13:00 2.09250000 2.08820000 2.08770000 2.09420000 2.08778862 0.00960469 1232 1473354000 2016.09.08 17:00 2.08800000 2.09920000 2.08220000 2.10020000 2.08887541 0.00969273 1355 1473368400 2016.09.08 21:00 2.09870000 2.09720000 2.09720000 2.10020000 2.08966823 0.00973874 61 1473411600 2016.09.09 09:00 2.09670000 2.09420000 2.08470000 2.09850000 2.09009983 0.00937253 778 1473426000 2016.09.09 13:00 2.09470000 2.08720000 2.08570000 2.09970000 2.08982365 0.00899176 1043 1473440400 2016.09.09 17:00 2.08670000 2.08720000 2.08370000 2.09270000 2.08957378 0.00888781 870 1473454800 2016.09.09 21:00 2.08670000 2.08820000 2.08570000 2.08870000 2.08944295 0.00804851 164 1473670800 2016.09.12 09:00 2.07550000 2.07420000 2.06420000 2.07620000 2.08799124 0.00822172 1087 1473685200 2016.09.12 13:00 2.07370000 2.09170000 2.07020000 2.09170000 2.08834445 0.00771042 1067 1473699600 2016.09.12 17:00 2.09120000 2.10120000 2.08920000 2.10420000 2.08956879 0.00735471 1514 1473714000 2016.09.12 21:00 2.10170000 2.10420000 2.10070000 2.10670000 2.09096224 0.00740476 319 1473757200 2016.09.13 09:00 2.09570000 2.11070000 2.09370000 2.11550000 2.09284203 0.00828021 1111 1473771600 2016.09.13 13:00 2.11020000 2.10370000 2.10220000 2.11270000 2.09387612 0.00809828 847 1473786000 2016.09.13 17:00 2.10320000 2.10120000 2.08920000 2.10370000 2.09457363 0.00806075 1232 1473800400 2016.09.13 21:00 2.10070000 2.10020000 2.09620000 2.10070000 2.09510948 0.00804151 293 1473843600 2016.09.14 09:00 2.10370000 2.12620000 2.10250000 2.13020000 2.09807048 0.01041914 1262 1473858000 2016.09.14 13:00 2.12720000 2.13170000 2.12270000 2.14070000 2.10127329 0.01313385 978 1473872400 2016.09.14 17:00 2.13220000 2.15270000 2.13170000 2.15870000 2.10617107 0.01806910 1031 1473886800 2016.09.14 21:00 2.15220000 2.15020000 2.14620000 2.15220000 2.11036430 0.02126034 142 1473930000 2016.09.15 09:00 2.15370000 2.15100000 2.14950000 2.16050000 2.11423437 0.02364254 856 1473944400 2016.09.15 13:00 2.15070000 2.15370000 2.14320000 2.15520000 2.11799300 0.02543099 1008 1473958800 2016.09.15 17:00 2.15320000 2.15920000 2.15070000 2.16070000 2.12191748 0.02768198 816 1473973200 2016.09.15 21:00 2.15970000 2.15970000 2.15870000 2.16220000 2.12551581 0.02932010 74 1474016400 2016.09.16 09:00 2.16020000 2.15250000 2.15070000 2.16520000 2.12808574 0.02975634 551 1474030800 2016.09.16 13:00 2.15270000 2.15320000 2.14520000 2.15470000 2.13047757 0.02941451 939 1474045200 2016.09.16 17:00 2.15270000 2.15670000 2.14970000 2.16220000 2.13297494 0.02887947 721 1474059600 2016.09.16 21:00 2.15620000 2.15820000 2.15570000 2.15870000 2.13537733 0.02806354 74 1474275600 2016.09.19 09:00 2.14620000 2.14920000 2.14250000 2.15270000 2.13669378 0.02484029 835 1474290000 2016.09.19 13:00 2.14870000 2.15170000 2.14420000 2.15620000 2.13812294 0.02302364 820 1474304400 2016.09.19 17:00 2.15220000 2.15250000 2.14670000 2.15670000 2.13949218 0.02172441 620 1474318800 2016.09.19 21:00 2.15270000 2.15420000 2.15170000 2.15570000 2.14089293 0.02042181 110 1474362000 2016.09.20 09:00 2.14670000 2.15920000 2.14620000 2.16220000 2.14263646 0.01951853 798 1474376400 2016.09.20 13:00 2.15870000 2.15720000 2.14770000 2.16020000 2.14402346 0.01751931 795 1474390800 2016.09.20 17:00 2.15670000 2.16070000 2.15420000 2.16870000 2.14561170 0.01463836 731 1474405200 2016.09.20 21:00 2.16020000 2.16120000 2.15720000 2.16270000 2.14709630 0.01024391 86 1474448400 2016.09.21 09:00 2.15620000 2.14870000 2.14770000 2.16120000 2.14724904 0.00901382 820 1474462800 2016.09.21 13:00 2.14920000 2.15370000 2.14770000 2.15720000 2.14786341 0.00789791 490 1474477200 2016.09.21 17:00 2.15420000 2.15170000 2.14870000 2.15620000 2.14822880 0.00755422 696 1474491600 2016.09.21 21:00 2.15150000 2.16420000 2.14970000 2.16500000 2.14974987 0.00707552 790 1474534800 2016.09.22 09:00 2.16820000 2.18220000 2.16770000 2.18370000 2.15284036 0.00821567 1052 1474549200 2016.09.22 13:00 2.18170000 2.18820000 2.18170000 2.19370000 2.15620794 0.01009043 1021 1474563600 2016.09.22 17:00 2.18870000 2.19270000 2.18770000 2.19820000 2.15968338 0.01228950 791 1474578000 2016.09.22 21:00 2.19220000 2.18670000 2.18650000 2.19220000 2.16225639 0.01355047 159 1474621200 2016.09.23 09:00 2.18650000 2.19620000 2.18570000 2.19800000 2.16548911 0.01536851 874 1474635600 2016.09.23 13:00 2.19670000 2.19470000 2.18700000 2.19720000 2.16827110 0.01662096 848 1474650000 2016.09.23 17:00 2.19450000 2.19750000 2.19320000 2.20370000 2.17105481 0.01792678 943 1474664400 2016.09.23 21:00 2.19720000 2.19770000 2.19720000 2.20120000 2.17359244 0.01898350 131 1474880400 2016.09.26 09:00 2.19250000 2.18420000 2.17870000 2.19320000 2.17460269 0.01846572 819 1474894800 2016.09.26 13:00 2.18370000 2.19070000 2.17970000 2.19520000 2.17613577 0.01824322 666 1474909200 2016.09.26 17:00 2.19120000 2.19420000 2.18920000 2.19920000 2.17785617 0.01803740 601 1474923600 2016.09.26 21:00 2.19470000 2.18620000 2.18520000 2.19520000 2.17865082 0.01738449 139 1474966800 2016.09.27 09:00 2.18320000 2.18270000 2.17770000 2.19370000 2.17903646 0.01686234 1122 1474981200 2016.09.27 13:00 2.18220000 2.17020000 2.15870000 2.18270000 2.17819489 0.01629141 878 1474995600 2016.09.27 17:00 2.17000000 2.17170000 2.15950000 2.17470000 2.17757633 0.01595433 720 1475010000 2016.09.27 21:00 2.17120000 2.17020000 2.17020000 2.17320000 2.17687382 0.01574969 108 1475053200 2016.09.28 09:00 2.17070000 2.17900000 2.16920000 2.18370000 2.17707631 0.01437584 619 1475067600 2016.09.28 13:00 2.17870000 2.18370000 2.17570000 2.18670000 2.17770714 0.01319735 690 1475082000 2016.09.28 17:00 2.18420000 2.18520000 2.17220000 2.18570000 2.17842075 0.01154968 980 1475096400 2016.09.28 21:00 2.18470000 2.19500000 2.18470000 2.20020000 2.17999972 0.01068551 368 1475139600 2016.09.29 09:00 2.19770000 2.18500000 2.17900000 2.19920000 2.18047594 0.01044715 766 1475154000 2016.09.29 13:00 2.18520000 2.19920000 2.18220000 2.19970000 2.18225918 0.01015479 722 1475168400 2016.09.29 17:00 2.19950000 2.18220000 2.18170000 2.20170000 2.18225355 0.00988527 1155 1475182800 2016.09.29 21:00 2.18270000 2.18470000 2.18020000 2.18620000 2.18248654 0.00975193 279 1475226000 2016.09.30 09:00 2.17970000 2.18770000 2.17820000 2.18820000 2.18298306 0.00915037 899 1475240400 2016.09.30 13:00 2.18720000 2.20470000 2.18670000 2.21220000 2.18505134 0.00947757 999 1475254800 2016.09.30 17:00 2.20520000 2.21070000 2.19920000 2.21620000 2.18749407 0.01049850 786 1475269200 2016.09.30 21:00 2.21020000 2.20870000 2.20820000 2.21220000 2.18951368 0.01141746 73 1475485200 2016.10.03 09:00 2.20570000 2.21070000 2.20570000 2.21320000 2.19153143 0.01253194 697 1475499600 2016.10.03 13:00 2.21100000 2.17270000 2.16470000 2.21220000 2.18973796 0.01288739 764 1475514000 2016.10.03 17:00 2.17220000 2.17720000 2.17070000 2.18820000 2.18854387 0.01298923 529 1475571600 2016.10.04 09:00 2.17970000 2.17000000 2.17000000 2.18070000 2.18677778 0.01348150 536 1475586000 2016.10.04 13:00 2.17050000 2.18570000 2.17020000 2.18820000 2.18667514 0.01345266 1075 1475600400 2016.10.04 17:00 2.18520000 2.16720000 2.16070000 2.18570000 2.18482036 0.01376153 1103 1475614800 2016.10.04 21:00 2.16670000 2.16570000 2.16370000 2.16720000 2.18299938 0.01440871 121 1475658000 2016.10.05 09:00 2.17070000 2.17100000 2.15770000 2.17570000 2.18185658 0.01467886 673 1475672400 2016.10.05 13:00 2.17070000 2.17100000 2.16770000 2.17820000 2.18082262 0.01517843 709 1475686800 2016.10.05 17:00 2.17070000 2.16720000 2.16070000 2.17420000 2.17952523 0.01587346 566 1475701200 2016.10.05 21:00 2.16750000 2.16720000 2.16570000 2.17070000 2.17835140 0.01643917 303 1475744400 2016.10.06 09:00 2.16470000 2.15850000 2.15170000 2.16600000 2.17646079 0.01716931 616 1475758800 2016.10.06 13:00 2.15820000 2.15020000 2.14520000 2.15820000 2.17395976 0.01877846 818 1475773200 2016.10.06 17:00 2.14970000 2.15170000 2.14420000 2.15570000 2.17183978 0.01918784 593 1475787600 2016.10.06 21:00 2.15220000 2.15420000 2.15170000 2.15420000 2.17015980 0.01994920 57 1475830800 2016.10.07 09:00 2.14770000 2.14900000 2.14600000 2.15420000 2.16814458 0.02082204 999 1475845200 2016.10.07 13:00 2.14920000 2.17520000 2.14820000 2.17670000 2.16881653 0.02022219 1162 1475859600 2016.10.07 17:00 2.17570000 2.16420000 2.15620000 2.18050000 2.16837686 0.01868062 1286 1475874000 2016.10.07 21:00 2.16370000 2.16550000 2.16270000 2.16720000 2.16810287 0.01615111 189 1476090000 2016.10.10 09:00 2.16570000 2.17770000 2.16470000 2.17770000 2.16901688 0.01352783 713 1476104400 2016.10.10 13:00 2.17820000 2.18650000 2.17120000 2.18920000 2.17068194 0.01093775 745 1476118800 2016.10.10 17:00 2.18670000 2.19170000 2.18670000 2.20020000 2.17268366 0.01244755 786 1476133200 2016.10.10 21:00 2.19220000 2.19170000 2.18970000 2.19270000 2.17449474 0.01372684 218 1476176400 2016.10.11 09:00 2.19020000 2.18320000 2.18120000 2.19670000 2.17532381 0.01413570 1210 1476190800 2016.10.11 13:00 2.18370000 2.18370000 2.17970000 2.18970000 2.17612155 0.01441136 942 1476205200 2016.10.11 17:00 2.18320000 2.18120000 2.16770000 2.18420000 2.17660521 0.01452061 741 1476219600 2016.10.11 21:00 2.18170000 2.18320000 2.17970000 2.18320000 2.17723328 0.01463807 162 1476262800 2016.10.12 09:00 2.18020000 2.18170000 2.17670000 2.18520000 2.17765869 0.01477144 733 1476277200 2016.10.12 13:00 2.18120000 2.18520000 2.17820000 2.19120000 2.17837691 0.01506126 869 1476291600 2016.10.12 17:00 2.18570000 2.17470000 2.17320000 2.18870000 2.17802672 0.01474772 680 1476306000 2016.10.12 21:00 2.17420000 2.17370000 2.17320000 2.17820000 2.17761466 0.01444675 362 1476349200 2016.10.13 09:00 2.16370000 2.15670000 2.15170000 2.16520000 2.17562278 0.01407389 930 1476363600 2016.10.13 13:00 2.15700000 2.12570000 2.11520000 2.15920000 2.17086823 0.01663783 1473 1476378000 2016.10.13 17:00 2.12550000 2.12420000 2.11470000 2.12870000 2.16642364 0.01957894 719 1476392400 2016.10.13 21:00 2.12470000 2.12070000 2.12020000 2.12520000 2.16206901 0.02279900 58 1476435600 2016.10.14 09:00 2.12670000 2.11170000 2.11170000 2.12870000 2.15727196 0.02659915 526 1476450000 2016.10.14 13:00 2.11070000 2.11520000 2.10720000 2.11970000 2.15326511 0.02914030 890 1476464400 2016.10.14 17:00 2.11570000 2.10470000 2.10220000 2.12220000 2.14863986 0.03245618 776 1476478800 2016.10.14 21:00 2.10420000 2.10470000 2.10370000 2.10570000 2.14445511 0.03508072 68 1476694800 2016.10.17 09:00 2.11470000 2.10870000 2.10620000 2.11520000 2.14104986 0.03631687 667 1476709200 2016.10.17 13:00 2.10850000 2.10470000 2.10370000 2.11720000 2.13758797 0.03685203 735 1476723600 2016.10.17 17:00 2.10420000 2.10220000 2.10070000 2.10820000 2.13421769 0.03662649 483 1476738000 2016.10.17 21:00 2.10270000 2.10220000 2.10070000 2.10370000 2.13116838 0.03578611 29 1476781200 2016.10.18 09:00 2.11620000 2.11220000 2.11170000 2.11970000 2.12936187 0.03450617 482 1476795600 2016.10.18 13:00 2.11170000 2.10770000 2.10570000 2.11420000 2.12729883 0.03301675 772 1476810000 2016.10.18 17:00 2.10720000 2.10170000 2.10120000 2.10770000 2.12486085 0.03157664 365 1476824400 2016.10.18 21:00 2.10120000 2.10170000 2.10120000 2.10320000 2.12265506 0.02938747 43 1476867600 2016.10.19 09:00 2.10070000 2.09720000 2.09420000 2.10220000 2.12023076 0.02689454 527 1476882000 2016.10.19 13:00 2.09750000 2.08620000 2.08520000 2.10220000 2.11698974 0.02363470 648 1476896400 2016.10.19 17:00 2.08570000 2.10120000 2.08570000 2.10820000 2.11548595 0.01988100 635 1476910800 2016.10.19 21:00 2.10070000 2.10170000 2.09870000 2.10220000 2.11417301 0.01488119 42 1476954000 2016.10.20 09:00 2.10520000 2.09070000 2.08950000 2.10570000 2.11193748 0.01132011 531 1476968400 2016.10.20 13:00 2.09020000 2.09120000 2.08920000 2.09770000 2.10996248 0.01071439 756 1476982800 2016.10.20 17:00 2.09150000 2.09270000 2.08320000 2.09570000 2.10831844 0.00996030 517 1476997200 2016.10.20 21:00 2.09220000 2.09220000 2.08970000 2.09320000 2.10678335 0.00927535 34 1477040400 2016.10.21 09:00 2.09270000 2.09170000 2.08370000 2.09370000 2.10534684 0.00896002 577 1477054800 2016.10.21 13:00 2.09120000 2.09370000 2.08370000 2.09820000 2.10423762 0.00838801 551 1477069200 2016.10.21 17:00 2.09420000 2.08670000 2.08370000 2.09520000 2.10256737 0.00833767 499 1477083600 2016.10.21 21:00 2.08620000 2.08770000 2.08620000 2.08820000 2.10115143 0.00828024 26 1477299600 2016.10.24 09:00 2.10020000 2.09120000 2.09020000 2.10070000 2.10020367 0.00796004 555 1477314000 2016.10.24 13:00 2.09070000 2.09370000 2.08370000 2.09570000 2.09958427 0.00774488 651 1477328400 2016.10.24 17:00 2.09320000 2.09120000 2.08670000 2.09420000 2.09878577 0.00759146 326 1477342800 2016.10.24 21:00 2.09170000 2.09370000 2.09170000 2.09520000 2.09830141 0.00742957 38 1477386000 2016.10.25 09:00 2.12020000 2.13220000 2.12020000 2.13770000 2.10152985 0.01124017 940 1477400400 2016.10.25 13:00 2.13270000 2.13870000 2.12970000 2.14370000 2.10506986 0.01523496 917 1477414800 2016.10.25 17:00 2.13920000 2.13620000 2.12770000 2.14020000 2.10803464 0.01792658 768 1477429200 2016.10.25 21:00 2.13570000 2.13420000 2.13370000 2.13620000 2.11052658 0.01984591 52 1477472400 2016.10.26 09:00 2.12620000 2.13320000 2.12570000 2.13620000 2.11268595 0.02116253 586 1477486800 2016.10.26 13:00 2.13370000 2.13720000 2.13170000 2.14350000 2.11502062 0.02194528 562 1477501200 2016.10.26 17:00 2.13750000 2.14370000 2.13320000 2.14470000 2.11775199 0.02368032 584 1477515600 2016.10.26 21:00 2.14350000 2.13770000 2.13720000 2.14350000 2.11965180 0.02455258 51 1477558800 2016.10.27 09:00 2.13420000 2.14720000 2.12820000 2.15320000 2.12227544 0.02538355 820 1477573200 2016.10.27 13:00 2.14770000 2.15270000 2.14720000 2.16220000 2.12517302 0.02628132 724 1477587600 2016.10.27 17:00 2.15220000 2.16020000 2.15020000 2.16420000 2.12850892 0.02744648 573 1477602000 2016.10.27 21:00 2.16070000 2.16070000 2.15770000 2.16220000 2.13157474 0.02806140 49 1477645200 2016.10.28 09:00 2.16220000 2.17220000 2.16020000 2.17470000 2.13544381 0.02910366 646 1477659600 2016.10.28 13:00 2.17170000 2.18170000 2.16450000 2.18320000 2.13984916 0.03047888 903 1477674000 2016.10.28 17:00 2.18220000 2.19070000 2.18120000 2.19270000 2.14469210 0.03129991 628 1477688400 2016.10.28 21:00 2.19120000 2.19370000 2.19070000 2.19570000 2.14935952 0.03150690 190 1477904400 2016.10.31 09:00 2.18170000 2.18920000 2.18170000 2.19370000 2.15315385 0.03070525 393 1477918800 2016.10.31 13:00 2.18950000 2.19820000 2.18670000 2.19820000 2.15744396 0.03004143 587 1477933200 2016.10.31 17:00 2.19870000 2.20070000 2.19420000 2.20870000 2.16156358 0.02827949 717 1477947600 2016.10.31 21:00 2.20020000 2.20370000 2.19970000 2.20470000 2.16557657 0.02586941 73 1477990800 2016.11.01 09:00 2.20620000 2.20620000 2.20170000 2.21470000 2.16944547 0.02661776 700 1478005200 2016.11.01 13:00 2.20570000 2.21320000 2.19620000 2.21820000 2.17361257 0.02779987 738 1478019600 2016.11.01 17:00 2.21370000 2.22670000 2.21220000 2.22970000 2.17866852 0.02939200 1066 1478034000 2016.11.01 21:00 2.22570000 2.22670000 2.22170000 2.22720000 2.18324294 0.03000532 171 1478077200 2016.11.02 09:00 2.20520000 2.20720000 2.20070000 2.21620000 2.18552457 0.02850459 452 1478091600 2016.11.02 13:00 2.20670000 2.21770000 2.20420000 2.21970000 2.18858889 0.02740298 954 1478106000 2016.11.02 17:00 2.21720000 2.21770000 2.21170000 2.22920000 2.19136138 0.02629256 731 1478120400 2016.11.02 21:00 2.21850000 2.21570000 2.21420000 2.22120000 2.19367934 0.02386665 332 1478163600 2016.11.03 09:00 2.22570000 2.22720000 2.21820000 2.22720000 2.19687179 0.02235506 430 1478178000 2016.11.03 13:00 2.22670000 2.23970000 2.22620000 2.24070000 2.20095066 0.02156468 993 1478192400 2016.11.03 17:00 2.24000000 2.24600000 2.23670000 2.25020000 2.20524108 0.02126516 743 1478206800 2016.11.03 21:00 2.24570000 2.24170000 2.23920000 2.24800000 2.20871336 0.01982414 100 1478250000 2016.11.04 09:00 2.23870000 2.24470000 2.23870000 2.24720000 2.21214066 0.01907226 326 1478264400 2016.11.04 13:00 2.24450000 2.25020000 2.24420000 2.25120000 2.21576535 0.01901753 794 1478278800 2016.11.04 17:00 2.25070000 2.25820000 2.24770000 2.26670000 2.21980675 0.01981344 939 1478293200 2016.11.04 21:00 2.25870000 2.25670000 2.25570000 2.26170000 2.22332039 0.02017086 104 1478509200 2016.11.07 09:00 2.29620000 2.29420000 2.28970000 2.30070000 2.23007083 0.02367351 868 1478523600 2016.11.07 13:00 2.29370000 2.29270000 2.27970000 2.29570000 2.23603551 0.02627579 1258 1478538000 2016.11.07 17:00 2.29320000 2.31050000 2.28920000 2.31070000 2.24312737 0.03002848 818 1478552400 2016.11.07 21:00 2.31070000 2.31020000 2.30720000 2.31470000 2.24951524 0.03261627 111 1478595600 2016.11.08 09:00 2.30220000 2.29120000 2.28720000 2.30820000 2.25348522 0.03276473 699 1478610000 2016.11.08 13:00 2.29070000 2.33770000 2.29020000 2.33770000 2.26150567 0.03710677 1215 1478624400 2016.11.08 17:00 2.33820000 2.37720000 2.33670000 2.37920000 2.27252418 0.04550452 1953 1478638800 2016.11.08 21:00 2.37670000 2.37420000 2.37120000 2.37670000 2.28220759 0.05113664 131 1478682000 2016.11.09 09:00 2.35900000 2.43920000 2.35900000 2.46170000 2.29715925 0.06157802 2944 1478696400 2016.11.09 13:00 2.43870000 2.43900000 2.40520000 2.45570000 2.31066789 0.06907742 3228 1478710800 2016.11.09 17:00 2.43870000 2.45670000 2.43600000 2.45920000 2.32457571 0.07584760 1781 1478725200 2016.11.09 21:00 2.45770000 2.46020000 2.45570000 2.46170000 2.33749231 0.08020502 259 1478768400 2016.11.10 09:00 2.53820000 2.56070000 2.52470000 2.58820000 2.35875019 0.09441489 2760 1478782800 2016.11.10 13:00 2.56120000 2.54450000 2.51700000 2.56870000 2.37644064 0.10285189 3227 1478797200 2016.11.10 17:00 2.54420000 2.54570000 2.52670000 2.55920000 2.39256058 0.10868506 2692 1478811600 2016.11.10 21:00 2.54520000 2.53520000 2.53470000 2.54620000 2.40614529 0.11066286 277 1478854800 2016.11.11 09:00 2.61750000 2.68970000 2.61020000 2.73170000 2.43315050 0.12633231 4026 1478869200 2016.11.11 13:00 2.69050000 2.53100000 2.49550000 2.69800000 2.44246950 0.12323063 5330 1478883600 2016.11.11 17:00 2.53170000 2.51370000 2.49420000 2.56520000 2.44925336 0.11825361 4656 1478898000 2016.11.11 21:00 2.51420000 2.50670000 2.50300000 2.51470000 2.45472447 0.11144814 615 1479200400 2016.11.15 09:00 2.45050000 2.46550000 2.43450000 2.47320000 2.45575071 0.10559705 2515 1479214800 2016.11.15 13:00 2.46570000 2.47870000 2.45100000 2.48170000 2.45793635 0.09920231 3509 1479229200 2016.11.15 17:00 2.47850000 2.50200000 2.47120000 2.50570000 2.46213289 0.09372764 2359 1479243600 2016.11.15 21:00 2.50220000 2.50500000 2.50020000 2.50570000 2.46621547 0.08724799 234 1479286800 2016.11.16 09:00 2.50150000 2.47920000 2.46920000 2.50620000 2.46745210 0.07771115 2053 1479301200 2016.11.16 13:00 2.47900000 2.46770000 2.46020000 2.48320000 2.46747571 0.07208336 2934 1479315600 2016.11.16 17:00 2.46820000 2.46620000 2.44220000 2.47570000 2.46735421 0.06925351 2243 1479330000 2016.11.16 21:00 2.46650000 2.46100000 2.45420000 2.47150000 2.46674905 0.06638480 330 1479373200 2016.11.17 09:00 2.44570000 2.47220000 2.44220000 2.48250000 2.46726819 0.06581824 1651 1479387600 2016.11.17 13:00 2.47250000 2.49920000 2.45950000 2.50320000 2.47030931 0.06411252 2813 1479402000 2016.11.17 17:00 2.50020000 2.47920000 2.47320000 2.50020000 2.47115604 0.06357449 2206 1479416400 2016.11.17 21:00 2.47870000 2.48320000 2.47770000 2.48370000 2.47230309 0.06290265 371 1479459600 2016.11.18 09:00 2.46900000 2.47350000 2.45720000 2.48550000 2.47241708 0.05965470 1998 1479474000 2016.11.18 13:00 2.47300000 2.47820000 2.46370000 2.49570000 2.47296783 0.05717230 3445 1479488400 2016.11.18 17:00 2.47850000 2.46220000 2.44620000 2.48570000 2.47194232 0.05532871 2363 1479502800 2016.11.18 21:00 2.46320000 2.46700000 2.46320000 2.46870000 2.47147163 0.05369776 250 1479718800 2016.11.21 09:00 2.51770000 2.51570000 2.51450000 2.53050000 2.47568385 0.02237987 1443 1479733200 2016.11.21 13:00 2.51520000 2.51270000 2.49820000 2.52520000 2.47920920 0.01915896 2284 1479747600 2016.11.21 17:00 2.51320000 2.51470000 2.51120000 2.52570000 2.48258928 0.01860889 1518 1479762000 2016.11.21 21:00 2.51520000 2.51470000 2.51270000 2.51600000 2.48564744 0.01908035 152 1479805200 2016.11.22 09:00 2.56670000 2.54820000 2.54700000 2.56700000 2.49160483 0.02312255 1957 1479819600 2016.11.22 13:00 2.54770000 2.53720000 2.52020000 2.55200000 2.49594722 0.02541909 2732 1479834000 2016.11.22 17:00 2.53750000 2.54050000 2.52620000 2.54720000 2.50019035 0.02791300 2021 1479848400 2016.11.22 21:00 2.54020000 2.54220000 2.53800000 2.54320000 2.50419127 0.03029650 318 1479891600 2016.11.23 09:00 2.54170000 2.53320000 2.52620000 2.55420000 2.50695400 0.03111533 1696 1479906000 2016.11.23 13:00 2.53350000 2.53870000 2.51770000 2.54220000 2.50997743 0.03131610 2466 1479920400 2016.11.23 17:00 2.53800000 2.61470000 2.53800000 2.62170000 2.51995101 0.03929385 3173 1479934800 2016.11.23 21:00 2.61500000 2.61320000 2.61200000 2.62000000 2.52883186 0.04399936 430 1479978000 2016.11.24 09:00 2.68250000 2.66470000 2.65250000 2.69300000 2.54177169 0.05406133 2357 1479992400 2016.11.24 13:00 2.66450000 2.67950000 2.65520000 2.70700000 2.55488867 0.06413153 3811 1480006800 2016.11.24 17:00 2.68000000 2.66600000 2.66270000 2.68270000 2.56547070 0.06902872 1605 1480064400 2016.11.25 09:00 2.66800000 2.66250000 2.65220000 2.67050000 2.57471159 0.07207853 2591 1480078800 2016.11.25 13:00 2.66200000 2.65750000 2.65020000 2.67170000 2.58259620 0.07259525 3240 1480093200 2016.11.25 17:00 2.65770000 2.68600000 2.65220000 2.69000000 2.59244418 0.07439635 2516 1480323600 2016.11.28 09:00 2.73650000 2.70320000 2.69700000 2.74100000 2.60299235 0.07453541 2253 1480338000 2016.11.28 13:00 2.70370000 2.69520000 2.67000000 2.71850000 2.61177403 0.07237433 3704 1480352400 2016.11.28 17:00 2.69500000 2.67170000 2.65800000 2.70570000 2.61748127 0.07119056 2755 1480366800 2016.11.28 21:00 2.67220000 2.66150000 2.66100000 2.67570000 2.62167353 0.06839165 365 1480410000 2016.11.29 09:00 2.60670000 2.63220000 2.60670000 2.64500000 2.62267605 0.06417866 2329 1480424400 2016.11.29 13:00 2.63250000 2.60350000 2.59970000 2.63820000 2.62084976 0.05964305 3749 1480438800 2016.11.29 17:00 2.60370000 2.60720000 2.58670000 2.61420000 2.61954978 0.05758943 2829 1480453200 2016.11.29 21:00 2.60700000 2.60120000 2.60070000 2.60870000 2.61780218 0.05504007 261 1480496400 2016.11.30 09:00 2.58850000 2.61020000 2.58070000 2.61420000 2.61707817 0.05248712 2744 1480510800 2016.11.30 13:00 2.61070000 2.64000000 2.59770000 2.65320000 2.61926120 0.04917522 3918 1480525200 2016.11.30 17:00 2.64100000 2.62900000 2.62170000 2.64820000 2.62018870 0.04484987 2782 1480539600 2016.11.30 21:00 2.62870000 2.62920000 2.62700000 2.63270000 2.62104692 0.04048802 323 1480582800 2016.12.01 09:00 2.64100000 2.62620000 2.61970000 2.65120000 2.62153769 0.04016684 2064 1480597200 2016.12.01 13:00 2.62600000 2.62970000 2.61070000 2.64250000 2.62231505 0.03966092 3037 1480611600 2016.12.01 17:00 2.62920000 2.63100000 2.62520000 2.65020000 2.62314219 0.03805564 2703 1480626000 2016.12.01 21:00 2.63150000 2.63170000 2.63100000 2.63870000 2.62395722 0.03549901 405 1480669200 2016.12.02 09:00 2.62100000 2.60970000 2.60220000 2.62200000 2.62259939 0.03506954 1566 1480683600 2016.12.02 13:00 2.61050000 2.61770000 2.59520000 2.62770000 2.62213278 0.03415690 2542 1480698000 2016.12.02 17:00 2.61720000 2.62620000 2.60820000 2.63570000 2.62252014 0.03306845 2100 1480712400 2016.12.02 21:00 2.62600000 2.62970000 2.62270000 2.62970000 2.62320393 0.02964747 250 1480928400 2016.12.05 09:00 2.65300000 2.65820000 2.64970000 2.67070000 2.62653689 0.02392450 1782 1480942800 2016.12.05 13:00 2.65800000 2.69770000 2.65600000 2.69970000 2.63331433 0.02365100 2811 1480957200 2016.12.05 17:00 2.69800000 2.69270000 2.68970000 2.71070000 2.63897011 0.02636339 2188 1480971600 2016.12.05 21:00 2.69300000 2.68970000 2.68920000 2.69370000 2.64380153 0.02938633 241 1481014800 2016.12.06 09:00 2.67470000 2.66820000 2.65920000 2.68120000 2.64612519 0.03043395 1473 1481029200 2016.12.06 13:00 2.66770000 2.66670000 2.64820000 2.67200000 2.64808470 0.02976537 2463 1481043600 2016.12.06 17:00 2.66720000 2.66520000 2.65700000 2.69550000 2.64971473 0.02894695 2421 1481058000 2016.12.06 21:00 2.66570000 2.67020000 2.66550000 2.67220000 2.65166570 0.02756338 231 1481101200 2016.12.07 09:00 2.69400000 2.69020000 2.68320000 2.70100000 2.65533564 0.02782288 1452 1481115600 2016.12.07 13:00 2.69050000 2.65870000 2.65670000 2.69370000 2.65565605 0.02767449 2906 1481130000 2016.12.07 17:00 2.65820000 2.64650000 2.62320000 2.66520000 2.65478405 0.02699071 2972 1481144400 2016.12.07 21:00 2.64620000 2.64370000 2.64100000 2.64720000 2.65372842 0.02642280 265 1481187600 2016.12.08 09:00 2.63520000 2.65220000 2.61170000 2.65600000 2.65358286 0.02569876 2430 1481202000 2016.12.08 13:00 2.65250000 2.62000000 2.61950000 2.66800000 2.65038449 0.02639480 3696 1481216400 2016.12.08 17:00 2.61970000 2.62320000 2.61220000 2.62820000 2.64779549 0.02710353 2619 1481230800 2016.12.08 21:00 2.62300000 2.62420000 2.62070000 2.62470000 2.64554830 0.02785344 204 1481274000 2016.12.09 09:00 2.64920000 2.64870000 2.63620000 2.65320000 2.64584846 0.02658541 1353 1481288400 2016.12.09 13:00 2.64900000 2.65220000 2.62870000 2.65820000 2.64645337 0.02563242 2713 1481302800 2016.12.09 17:00 2.65270000 2.64670000 2.64070000 2.66320000 2.64647686 0.02521920 2194 1481317200 2016.12.09 21:00 2.64720000 2.64800000 2.64550000 2.64850000 2.64662192 0.02487342 229 1481533200 2016.12.12 09:00 2.63820000 2.62170000 2.61220000 2.65120000 2.64424841 0.02635735 1800 1481547600 2016.12.12 13:00 2.62150000 2.62620000 2.61520000 2.63820000 2.64252951 0.02450118 2787 1481562000 2016.12.12 17:00 2.62670000 2.61470000 2.61350000 2.63570000 2.63987908 0.02353041 2028 1481576400 2016.12.12 21:00 2.61520000 2.60420000 2.60000000 2.61720000 2.63648107 0.02316570 397 1481619600 2016.12.13 09:00 2.60770000 2.61170000 2.59470000 2.61370000 2.63412097 0.02339802 1443 1481634000 2016.12.13 13:00 2.61150000 2.57870000 2.57870000 2.62820000 2.62884278 0.02664330 2834 1481648400 2016.12.13 17:00 2.57850000 2.59620000 2.56470000 2.59970000 2.62573395 0.02716852 1874 1481662800 2016.12.13 21:00 2.59670000 2.59520000 2.59320000 2.59670000 2.62282595 0.02683270 94 1481706000 2016.12.14 09:00 2.59150000 2.59900000 2.56820000 2.61470000 2.62055681 0.02321820 1603 1481720400 2016.12.14 13:00 2.59920000 2.59570000 2.58320000 2.61150000 2.61818950 0.02262144 2261 1481734800 2016.12.14 17:00 2.59620000 2.60170000 2.58970000 2.60470000 2.61661907 0.02222647 1566 1481749200 2016.12.14 21:00 2.60000000 2.59270000 2.58050000 2.61600000 2.61434106 0.02226694 1116 1481792400 2016.12.15 09:00 2.60470000 2.58920000 2.58100000 2.61020000 2.61194668 0.02149943 1760 1481806800 2016.12.15 13:00 2.58870000 2.58920000 2.57370000 2.59270000 2.60978033 0.02222420 2754 1481821200 2016.12.15 17:00 2.58900000 2.59820000 2.58870000 2.62320000 2.60867744 0.02229524 2102 1481835600 2016.12.15 21:00 2.59870000 2.60020000 2.59820000 2.60220000 2.60787006 0.02218618 206 1481878800 2016.12.16 09:00 2.58470000 2.57870000 2.57220000 2.58920000 2.60509196 0.02131498 1385 1481893200 2016.12.16 13:00 2.57900000 2.57220000 2.55750000 2.58220000 2.60195939 0.01985452 2267 1481907600 2016.12.16 17:00 2.57270000 2.56020000 2.55200000 2.57270000 2.59798231 0.01926241 1961 1481922000 2016.12.16 21:00 2.56000000 2.54870000 2.54870000 2.56100000 2.59328876 0.01869120 345 1482138000 2016.12.19 09:00 2.53020000 2.52720000 2.52670000 2.54820000 2.58699459 0.02264707 1426 1482152400 2016.12.19 13:00 2.52750000 2.49070000 2.47520000 2.52870000 2.57782367 0.02993506 2530 1482166800 2016.12.19 17:00 2.49020000 2.49520000 2.48620000 2.50770000 2.56995475 0.03473391 1746 1482181200 2016.12.19 21:00 2.49500000 2.49570000 2.49100000 2.50020000 2.56288287 0.03854445 246 1482224400 2016.12.20 09:00 2.49000000 2.49970000 2.48270000 2.50800000 2.55686546 0.04037820 1261 1482238800 2016.12.20 13:00 2.50000000 2.48970000 2.48470000 2.50270000 2.55046875 0.04385120 2206 1482253200 2016.12.20 17:00 2.48920000 2.50020000 2.48820000 2.50270000 2.54568125 0.04494725 1366 1482267600 2016.12.20 21:00 2.50070000 2.49870000 2.49720000 2.50070000 2.54120684 0.04557281 170 1482310800 2016.12.21 09:00 2.51450000 2.50420000 2.50100000 2.51470000 2.53768238 0.04502646 941 1482325200 2016.12.21 13:00 2.50450000 2.50070000 2.49770000 2.51470000 2.53416025 0.04436010 1824 1482339600 2016.12.21 17:00 2.50020000 2.49320000 2.49070000 2.50020000 2.53025927 0.04306915 1237 1482354000 2016.12.21 21:00 2.49370000 2.49420000 2.49320000 2.49670000 2.52682506 0.04176081 137 1482397200 2016.12.22 09:00 2.46850000 2.46500000 2.46370000 2.48020000 2.52093696 0.04189019 1105 1482411600 2016.12.22 13:00 2.46470000 2.50100000 2.45470000 2.50370000 2.51903820 0.03929757 2365 1482426000 2016.12.22 17:00 2.50250000 2.50470000 2.49170000 2.50670000 2.51767266 0.03514014 1664 1482440400 2016.12.22 21:00 2.50500000 2.50400000 2.50170000 2.50550000 2.51637050 0.02980712 161 1482483600 2016.12.23 09:00 2.50820000 2.49770000 2.49520000 2.50950000 2.51459236 0.02611510 818 1482498000 2016.12.23 13:00 2.49750000 2.49400000 2.48520000 2.50350000 2.51263118 0.02228379 2118 1482512400 2016.12.23 17:00 2.49420000 2.47870000 2.47520000 2.49550000 2.50939964 0.01908852 1292 1482526800 2016.12.23 21:00 2.47900000 2.47550000 2.47450000 2.47950000 2.50617110 0.01628734 122 1482915600 2016.12.28 09:00 2.51500000 2.49750000 2.49570000 2.51870000 2.50534528 0.01508412 1092 1482930000 2016.12.28 13:00 2.49770000 2.50700000 2.48250000 2.51620000 2.50550287 0.01484191 2514 1482944400 2016.12.28 17:00 2.50670000 2.50120000 2.48970000 2.51870000 2.50509308 0.01440719 1755 1482958800 2016.12.28 21:00 2.50070000 2.50320000 2.50020000 2.50370000 2.50491278 0.01413895 145 1483002000 2016.12.29 09:00 2.51820000 2.51170000 2.50870000 2.52120000 2.50555918 0.01458284 715 1483016400 2016.12.29 13:00 2.51120000 2.50050000 2.49820000 2.51520000 2.50507736 0.01389263 1832 1483030800 2016.12.29 17:00 2.50020000 2.48970000 2.48170000 2.50120000 2.50361285 0.01339953 1309 1483045200 2016.12.29 21:00 2.48870000 2.48650000 2.48520000 2.48920000 2.50198305 0.01300874 115 1483434000 2017.01.03 09:00 2.52170000 2.53250000 2.51920000 2.54070000 2.50488943 0.01591835 1683 1483448400 2017.01.03 13:00 2.53270000 2.50070000 2.49420000 2.53470000 2.50449044 0.01572252 2234 1483462800 2017.01.03 17:00 2.50020000 2.48570000 2.48450000 2.50270000 2.50270087 0.01527287 1705 1483477200 2017.01.03 21:00 2.48600000 2.48720000 2.48370000 2.48820000 2.50122460 0.01498821 171 1483520400 2017.01.04 09:00 2.50620000 2.50920000 2.50270000 2.51170000 2.50198416 0.01292550 947 1483534800 2017.01.04 13:00 2.50870000 2.54470000 2.50100000 2.55770000 2.50605233 0.01691464 1969 1483549200 2017.01.04 17:00 2.54520000 2.55470000 2.54520000 2.56000000 2.51068545 0.02128878 1356 1483563600 2017.01.04 21:00 2.55450000 2.55320000 2.55220000 2.55570000 2.51473445 0.02448046 283 1483606800 2017.01.05 09:00 2.57270000 2.55970000 2.55170000 2.57320000 2.51901688 0.02750069 1287 1483621200 2017.01.05 13:00 2.55920000 2.55470000 2.54150000 2.55920000 2.52241528 0.02915490 1599 1483635600 2017.01.05 17:00 2.55420000 2.53170000 2.52850000 2.55920000 2.52329954 0.02781781 1576 1483650000 2017.01.05 21:00 2.53220000 2.53250000 2.53170000 2.53620000 2.52417577 0.02598649 210 1483693200 2017.01.06 09:00 2.53170000 2.53120000 2.51970000 2.53270000 2.52484474 0.02548970 1084 1483707600 2017.01.06 13:00 2.53100000 2.52220000 2.51000000 2.53470000 2.52459286 0.02513149 1932 1483722000 2017.01.06 17:00 2.52270000 2.53620000 2.51500000 2.54520000 2.52569831 0.02488535 1333 1483736400 2017.01.06 21:00 2.53670000 2.53570000 2.53570000 2.54120000 2.52665085 0.02459680 166 1483952400 2017.01.09 09:00 2.54520000 2.53120000 2.53000000 2.54720000 2.52708410 0.02444092 1140 1483966800 2017.01.09 13:00 2.53070000 2.52620000 2.51720000 2.53320000 2.52699990 0.02370155 1734 1483981200 2017.01.09 17:00 2.52670000 2.53470000 2.52350000 2.54370000 2.52773324 0.02224723 1570 1483995600 2017.01.09 21:00 2.53450000 2.52870000 2.52820000 2.53470000 2.52782532 0.02023947 164 1484038800 2017.01.10 09:00 2.56020000 2.56570000 2.55670000 2.57150000 2.53143243 0.02163987 1165 1484053200 2017.01.10 13:00 2.56620000 2.61770000 2.56220000 2.62020000 2.53964839 0.02769261 2092 1484067600 2017.01.10 17:00 2.61820000 2.60920000 2.59920000 2.62220000 2.54627235 0.02930072 1781 1484082000 2017.01.10 21:00 2.60900000 2.60920000 2.60570000 2.61170000 2.55226546 0.02966982 213 1484125200 2017.01.11 09:00 2.62500000 2.61120000 2.60650000 2.62620000 2.55787827 0.03110437 1168 1484139600 2017.01.11 13:00 2.61070000 2.61020000 2.60020000 2.61820000 2.56286129 0.03348712 1846 1484154000 2017.01.11 17:00 2.61070000 2.60070000 2.59470000 2.61720000 2.56646498 0.03496577 2454 1484168400 2017.01.11 21:00 2.60120000 2.59900000 2.59720000 2.60270000 2.56956355 0.03607839 442 1484211600 2017.01.12 09:00 2.61200000 2.61620000 2.60300000 2.65450000 2.57400512 0.03826197 2733 1484226000 2017.01.12 13:00 2.61550000 2.66220000 2.60970000 2.66500000 2.58240463 0.04429844 3130 1484240400 2017.01.12 17:00 2.66270000 2.67020000 2.64870000 2.67320000 2.59076610 0.04869348 2376 1484254800 2017.01.12 21:00 2.67070000 2.66720000 2.66620000 2.67220000 2.59804552 0.05139472 273 1484298000 2017.01.13 09:00 2.65220000 2.64870000 2.64500000 2.66250000 2.60286975 0.05144012 1418 1484312400 2017.01.13 13:00 2.64920000 2.66220000 2.64200000 2.66320000 2.60852025 0.05092811 2172 1484326800 2017.01.13 17:00 2.66170000 2.68770000 2.65950000 2.69050000 2.61606118 0.05253823 2142 1484341200 2017.01.13 21:00 2.68720000 2.69170000 2.68470000 2.69170000 2.62326488 0.05316743 288 1484557200 2017.01.16 09:00 2.67970000 2.67970000 2.67620000 2.69170000 2.62863965 0.05125547 1282 1484571600 2017.01.16 13:00 2.67950000 2.66820000 2.66320000 2.68370000 2.63240730 0.04697997 2306 1484586000 2017.01.16 17:00 2.66850000 2.65620000 2.65120000 2.67920000 2.63467327 0.04195386 1300 1484643600 2017.01.17 09:00 2.62670000 2.62970000 2.62020000 2.63500000 2.63419963 0.03468941 1280 1484658000 2017.01.17 13:00 2.62950000 2.65270000 2.62720000 2.65270000 2.63596157 0.03097980 2490 1484672400 2017.01.17 17:00 2.65320000 2.62270000 2.60270000 2.65420000 2.63469856 0.03115421 2014 1484686800 2017.01.17 21:00 2.62220000 2.61420000 2.61250000 2.62520000 2.63274632 0.03154791 296 1484730000 2017.01.18 09:00 2.62250000 2.61370000 2.61020000 2.62770000 2.63093238 0.03204617 1140 1484744400 2017.01.18 13:00 2.61320000 2.61420000 2.60470000 2.62320000 2.62933882 0.03261366 1771 1484758800 2017.01.18 17:00 2.61370000 2.61300000 2.60870000 2.62820000 2.62778274 0.03324444 1745 1484773200 2017.01.18 21:00 2.61270000 2.61270000 2.60970000 2.61370000 2.62634629 0.03359835 340 1484816400 2017.01.19 09:00 2.62170000 2.59270000 2.58300000 2.62370000 2.62314188 0.03563879 1247 1484830800 2017.01.19 13:00 2.59250000 2.61070000 2.59020000 2.62020000 2.62195694 0.03640247 1913 1484845200 2017.01.19 17:00 2.61120000 2.60670000 2.59350000 2.61270000 2.62050390 0.03622844 1358 1484859600 2017.01.19 21:00 2.60620000 2.60770000 2.60170000 2.60820000 2.61928448 0.03521974 158 1484902800 2017.01.20 09:00 2.59020000 2.60270000 2.58620000 2.60470000 2.61770501 0.03449058 1303 1484917200 2017.01.20 13:00 2.60220000 2.61720000 2.59150000 2.62320000 2.61765691 0.03380878 1744 1484931600 2017.01.20 17:00 2.61770000 2.61820000 2.61070000 2.64220000 2.61770863 0.03228787 1952 1484946000 2017.01.20 21:00 2.61870000 2.61450000 2.61350000 2.62170000 2.61740305 0.02835183 330 1485162000 2017.01.23 09:00 2.64120000 2.63920000 2.63320000 2.64720000 2.61947895 0.02295931 1222 1485176400 2017.01.23 13:00 2.63970000 2.63150000 2.61820000 2.64220000 2.62062381 0.01867479 1535 1485190800 2017.01.23 17:00 2.63220000 2.64020000 2.62920000 2.64670000 2.62248821 0.01608097 1542 1485205200 2017.01.23 21:00 2.64070000 2.64220000 2.64020000 2.64370000 2.62436552 0.01532134 106 1485248400 2017.01.24 09:00 2.64920000 2.66470000 2.64020000 2.66820000 2.62820690 0.01873226 1169 1485262800 2017.01.24 13:00 2.66500000 2.68970000 2.65920000 2.69320000 2.63406339 0.02450182 1874 1485277200 2017.01.24 17:00 2.68920000 2.70670000 2.68070000 2.71070000 2.64098116 0.03153871 1510 1485291600 2017.01.24 21:00 2.70720000 2.70520000 2.70300000 2.70920000 2.64709724 0.03619693 269 1485334800 2017.01.25 09:00 2.70150000 2.69920000 2.69270000 2.71970000 2.65205941 0.03899389 2018 1485349200 2017.01.25 13:00 2.69820000 2.71020000 2.68270000 2.71020000 2.65759661 0.04205112 2335 1485363600 2017.01.25 17:00 2.71120000 2.70770000 2.69920000 2.72050000 2.66236836 0.04390904 1733 1485378000 2017.01.25 21:00 2.70720000 2.71220000 2.70170000 2.71350000 2.66711423 0.04538361 176 1485421200 2017.01.26 09:00 2.71900000 2.71620000 2.70370000 2.72320000 2.67178906 0.04492741 1242 1485435600 2017.01.26 13:00 2.71600000 2.69870000 2.68970000 2.71600000 2.67435201 0.04390039 1575 1485450000 2017.01.26 17:00 2.69820000 2.66320000 2.64920000 2.70270000 2.67328991 0.04104285 1464 1485464400 2017.01.26 21:00 2.66300000 2.66520000 2.66270000 2.66820000 2.67251945 0.03826149 204 1485507600 2017.01.27 09:00 2.65570000 2.67220000 2.65400000 2.67470000 2.67248902 0.03492992 1486 1485522000 2017.01.27 13:00 2.67170000 2.66420000 2.66100000 2.68070000 2.67169959 0.03274458 1352 1485536400 2017.01.27 17:00 2.66470000 2.68700000 2.66170000 2.69020000 2.67315677 0.03047868 1403 1485550800 2017.01.27 21:00 2.68770000 2.68720000 2.68370000 2.68920000 2.67449422 0.02738460 157 1485766800 2017.01.30 09:00 2.68270000 2.68270000 2.67970000 2.69420000 2.67527573 0.02606532 930 1485781200 2017.01.30 13:00 2.68320000 2.65820000 2.65020000 2.68420000 2.67364947 0.02506021 1188 1485795600 2017.01.30 17:00 2.65870000 2.66220000 2.63170000 2.66470000 2.67255904 0.02457643 1254 1485810000 2017.01.30 21:00 2.66170000 2.66470000 2.66020000 2.66720000 2.67181056 0.02411399 85 1485853200 2017.01.31 09:00 2.66420000 2.69320000 2.66070000 2.70470000 2.67384765 0.02330055 1539 1485867600 2017.01.31 13:00 2.69300000 2.70170000 2.68820000 2.71470000 2.67650026 0.02239815 1547 1485882000 2017.01.31 17:00 2.70200000 2.72220000 2.69520000 2.72920000 2.68085261 0.02176124 1425 1485896400 2017.01.31 21:00 2.72170000 2.72320000 2.71970000 2.72420000 2.68488570 0.02189902 138 1485939600 2017.02.01 09:00 2.72020000 2.70970000 2.70170000 2.73470000 2.68724896 0.02193391 1699 1485954000 2017.02.01 13:00 2.70950000 2.72020000 2.70520000 2.72420000 2.69038716 0.02231426 1130 1485968400 2017.02.01 17:00 2.71970000 2.70700000 2.70320000 2.72120000 2.69196933 0.02233183 1153 1485982800 2017.02.01 21:00 2.70720000 2.70870000 2.70720000 2.71620000 2.69356273 0.02235724 525 1486026000 2017.02.02 09:00 2.71220000 2.70870000 2.70470000 2.71700000 2.69500437 0.02231630 1093 1486040400 2017.02.02 13:00 2.70820000 2.67070000 2.66170000 2.70820000 2.69268967 0.02241879 1481 1486054800 2017.02.02 17:00 2.67020000 2.68370000 2.66520000 2.68620000 2.69183351 0.02141622 1168 1486069200 2017.02.02 21:00 2.68320000 2.68070000 2.67970000 2.68370000 2.69077318 0.02067559 143 1486112400 2017.02.03 09:00 2.64970000 2.65370000 2.64320000 2.65470000 2.68724240 0.02196104 1190 1486126800 2017.02.03 13:00 2.65350000 2.63620000 2.63020000 2.66170000 2.68238122 0.02485519 1666 1486141200 2017.02.03 17:00 2.63570000 2.61520000 2.61020000 2.64800000 2.67598301 0.03017121 1238 1486155600 2017.02.03 21:00 2.61500000 2.61420000 2.61420000 2.61920000 2.67009891 0.03444776 108 1486371600 2017.02.06 09:00 2.62900000 2.63470000 2.62100000 2.64370000 2.66672759 0.03617969 1237 1486386000 2017.02.06 13:00 2.63450000 2.64270000 2.62520000 2.65020000 2.66443924 0.03727592 1565 1486400400 2017.02.06 17:00 2.64220000 2.64920000 2.63820000 2.65420000 2.66298789 0.03794028 1355 1486414800 2017.02.06 21:00 2.64970000 2.64670000 2.64470000 2.64970000 2.66143666 0.03867449 373 1486458000 2017.02.07 09:00 2.64270000 2.63720000 2.62170000 2.64470000 2.65912841 0.03917660 1333 1486472400 2017.02.07 13:00 2.63770000 2.64020000 2.62570000 2.64870000 2.65732570 0.03879967 1624 1486486800 2017.02.07 17:00 2.64050000 2.63120000 2.62470000 2.64270000 2.65483754 0.03710691 1201 1486501200 2017.02.07 21:00 2.63070000 2.63250000 2.62870000 2.63270000 2.65271016 0.03463531 135 1486544400 2017.02.08 09:00 2.67520000 2.66670000 2.66570000 2.68800000 2.65404252 0.03212475 1183 1486558800 2017.02.08 13:00 2.66570000 2.67720000 2.66470000 2.68420000 2.65624800 0.02885188 1641 1486573200 2017.02.08 17:00 2.67700000 2.66170000 2.65920000 2.68120000 2.65676723 0.02659173 1208 1486587600 2017.02.08 21:00 2.66120000 2.66220000 2.66070000 2.66670000 2.65728464 0.02405560 148 1486630800 2017.02.09 09:00 2.66350000 2.65970000 2.65570000 2.67170000 2.65751467 0.02121971 1090 1486645200 2017.02.09 13:00 2.65920000 2.66420000 2.64770000 2.67300000 2.65815137 0.02131765 1737 1486659600 2017.02.09 17:00 2.66370000 2.65300000 2.63850000 2.66900000 2.65766077 0.02033146 1352 1486674000 2017.02.09 21:00 2.65320000 2.65570000 2.65120000 2.65870000 2.65747403 0.01956945 75 1486717200 2017.02.10 09:00 2.66850000 2.68820000 2.66700000 2.69450000 2.66040031 0.02215738 1428 1486731600 2017.02.10 13:00 2.68770000 2.75800000 2.64720000 2.75950000 2.66969552 0.03367002 2811 1486746000 2017.02.10 17:00 2.75720000 2.76650000 2.75120000 2.77020000 2.67891499 0.04097641 2097 1486760400 2017.02.10 21:00 2.76670000 2.77320000 2.76670000 2.77420000 2.68789452 0.04641396 244 1486976400 2017.02.13 09:00 2.80220000 2.78120000 2.77120000 2.80620000 2.69678075 0.05209854 2174 1486990800 2017.02.13 13:00 2.78070000 2.79020000 2.77820000 2.79550000 2.70567782 0.05742718 2362 1487005200 2017.02.13 17:00 2.79000000 2.78570000 2.77350000 2.79320000 2.71329898 0.06108880 1622 1487019600 2017.02.13 21:00 2.78520000 2.78220000 2.78170000 2.78570000 2.71986099 0.06314179 63 1487062800 2017.02.14 09:00 2.80250000 2.79320000 2.78820000 2.80250000 2.72684565 0.06445698 1473 1487077200 2017.02.14 13:00 2.79270000 2.75920000 2.75220000 2.81170000 2.72992702 0.06270670 2473 1487091600 2017.02.14 17:00 2.75870000 2.74120000 2.71170000 2.76420000 2.73100064 0.05898124 2324 1487106000 2017.02.14 21:00 2.74100000 2.74050000 2.73970000 2.74520000 2.73190534 0.05489537 192 1487149200 2017.02.15 09:00 2.73650000 2.73770000 2.72650000 2.74670000 2.73245721 0.05299836 1539 1487163600 2017.02.15 13:00 2.73720000 2.73120000 2.71920000 2.74850000 2.73233748 0.05153135 2371 1487178000 2017.02.15 17:00 2.72870000 2.74000000 2.72820000 2.75020000 2.73306724 0.04907422 1783 1487192400 2017.02.15 21:00 2.73970000 2.73950000 2.73850000 2.74420000 2.73367988 0.04641959 142 1487235600 2017.02.16 09:00 2.72920000 2.72770000 2.72470000 2.74000000 2.73311037 0.04348460 1546 1487250000 2017.02.16 13:00 2.72750000 2.69970000 2.69120000 2.73470000 2.72992843 0.04215683 2079 1487264400 2017.02.16 17:00 2.69950000 2.71120000 2.69870000 2.71870000 2.72814477 0.03944794 1714 1487278800 2017.02.16 21:00 2.71170000 2.71020000 2.71020000 2.71370000 2.72643575 0.03714858 83 1487322000 2017.02.17 09:00 2.70470000 2.68770000 2.68600000 2.70870000 2.72274663 0.03941042 1428 1487336400 2017.02.17 13:00 2.68750000 2.69170000 2.67520000 2.70020000 2.71978981 0.04094547 2259 1487350800 2017.02.17 17:00 2.69200000 2.70320000 2.69070000 2.70620000 2.71820982 0.04064150 1559 1487365200 2017.02.17 21:00 2.70270000 2.70720000 2.70170000 2.70720000 2.71716127 0.03936039 109 1487581200 2017.02.20 09:00 2.72570000 2.72270000 2.71900000 2.72820000 2.71768877 0.03642917 1503 1487595600 2017.02.20 13:00 2.72220000 2.73020000 2.71750000 2.73520000 2.71888031 0.03223516 1908 1487610000 2017.02.20 17:00 2.73050000 2.74770000 2.72920000 2.74920000 2.72162505 0.02833395 1204 1487667600 2017.02.21 09:00 2.74470000 2.74420000 2.74370000 2.74470000 2.72377504 0.02491525 17 1487682000 2017.02.21 13:00 2.74320000 2.74520000 2.73420000 2.75020000 2.72581551 0.01995600 1705 1487696400 2017.02.21 17:00 2.74470000 2.74070000 2.73620000 2.75420000 2.72723308 0.01892088 1320 1487710800 2017.02.21 21:00 2.74120000 2.73770000 2.73470000 2.74150000 2.72822993 0.01896255 188 1487754000 2017.02.22 09:00 2.72420000 2.70970000 2.70770000 2.73300000 2.72646518 0.01883544 1477 1487768400 2017.02.22 13:00 2.70950000 2.72270000 2.70870000 2.72970000 2.72610659 0.01861343 1903 1487782800 2017.02.22 17:00 2.72350000 2.72770000 2.72020000 2.73820000 2.72625834 0.01861341 1445 1487797200 2017.02.22 21:00 2.72820000 2.73070000 2.72720000 2.73470000 2.72668136 0.01849053 257 1487840400 2017.02.23 09:00 2.71970000 2.71720000 2.71470000 2.72520000 2.72577837 0.01811855 1202 1487854800 2017.02.23 13:00 2.71750000 2.71900000 2.71370000 2.73720000 2.72513281 0.01799326 2058 1487869200 2017.02.23 17:00 2.71820000 2.65750000 2.65270000 2.71850000 2.71869159 0.02173403 2384 1487883600 2017.02.23 21:00 2.65720000 2.65350000 2.65320000 2.65770000 2.71248287 0.02605266 194 1487926800 2017.02.24 09:00 2.67820000 2.67650000 2.67100000 2.68570000 2.70905593 0.02761991 1063 1487941200 2017.02.24 13:00 2.67600000 2.67170000 2.65900000 2.68270000 2.70549822 0.02914405 1711 1487955600 2017.02.24 17:00 2.67200000 2.68370000 2.67200000 2.70320000 2.70342220 0.02994538 2035 1487970000 2017.02.24 21:00 2.68420000 2.68650000 2.68270000 2.68650000 2.70181056 0.03065939 87 1488186000 2017.02.27 09:00 2.67570000 2.68720000 2.67270000 2.69570000 2.70041908 0.03123485 1341 1488200400 2017.02.27 13:00 2.68700000 2.66620000 2.66620000 2.69620000 2.69716012 0.03267885 1758 1488214800 2017.02.27 17:00 2.66520000 2.69370000 2.66520000 2.69820000 2.69683058 0.03193472 1444 1488229200 2017.02.27 21:00 2.69320000 2.69120000 2.69020000 2.69370000 2.69629434 0.02998441 98 1488272400 2017.02.28 09:00 2.68220000 2.68520000 2.67770000 2.68970000 2.69523773 0.02828053 925 1488286800 2017.02.28 13:00 2.68570000 2.69250000 2.68220000 2.69500000 2.69497700 0.02601193 1572 1488301200 2017.02.28 17:00 2.69220000 2.71570000 2.69220000 2.72020000 2.69695062 0.02433671 1657 1488315600 2017.02.28 21:00 2.71550000 2.71470000 2.71270000 2.71620000 2.69864103 0.02310802 153 1488358800 2017.03.01 09:00 2.73070000 2.75670000 2.72770000 2.76570000 2.70417046 0.02719764 1732 1488373200 2017.03.01 13:00 2.75700000 2.75070000 2.73870000 2.75920000 2.70860184 0.02995381 2024 1488387600 2017.03.01 17:00 2.75120000 2.73120000 2.71870000 2.75420000 2.71075405 0.03082548 1463 1488402000 2017.03.01 21:00 2.73100000 2.72970000 2.72950000 2.73220000 2.71255843 0.03152594 87 1488445200 2017.03.02 09:00 2.73370000 2.72570000 2.72250000 2.73470000 2.71381000 0.03218457 1024 1488459600 2017.03.02 13:00 2.72600000 2.70220000 2.69820000 2.72770000 2.71270429 0.03176202 1853 1488474000 2017.03.02 17:00 2.70170000 2.68670000 2.67870000 2.70570000 2.71022769 0.02887500 1957 1488488400 2017.03.02 21:00 2.68770000 2.68120000 2.67920000 2.68770000 2.70746315 0.02596299 161 1488531600 2017.03.03 09:00 2.69370000 2.68920000 2.68350000 2.69570000 2.70572380 0.02504230 1595 1488546000 2017.03.03 13:00 2.68870000 2.69220000 2.68070000 2.69920000 2.70443582 0.02394355 1773 1488560400 2017.03.03 17:00 2.69270000 2.69350000 2.67700000 2.70020000 2.70339431 0.02360313 1584 1488574800 2017.03.03 21:00 2.69320000 2.70520000 2.69320000 2.70720000 2.70356628 0.02329461 267 1488790800 2017.03.06 09:00 2.67470000 2.65870000 2.65620000 2.67720000 2.69929330 0.02538132 1929 1488805200 2017.03.06 13:00 2.65820000 2.65070000 2.64370000 2.66320000 2.69466537 0.02751443 2080 1488819600 2017.03.06 17:00 2.65100000 2.65020000 2.64770000 2.65820000 2.69043057 0.03033618 1310 1488834000 2017.03.06 21:00 2.64970000 2.65120000 2.64920000 2.65120000 2.68669433 0.03269383 235 1488877200 2017.03.07 09:00 2.65720000 2.63370000 2.63220000 2.65820000 2.68164725 0.03639177 1824 1488891600 2017.03.07 13:00 2.63420000 2.62470000 2.62120000 2.64650000 2.67622370 0.04030378 1921 1488906000 2017.03.07 17:00 2.62420000 2.61400000 2.60570000 2.62720000 2.67029764 0.04363657 1628 1488920400 2017.03.07 21:00 2.61420000 2.61020000 2.60950000 2.61470000 2.66457405 0.04638429 137 1488963600 2017.03.08 09:00 2.61920000 2.61970000 2.61150000 2.62220000 2.66030033 0.04399390 1465 1488978000 2017.03.08 13:00 2.61950000 2.62220000 2.61120000 2.63200000 2.65667173 0.04090080 1863 1488992400 2017.03.08 17:00 2.62170000 2.59670000 2.59370000 2.62570000 2.65096014 0.04083014 1452 1489006800 2017.03.08 21:00 2.59620000 2.58670000 2.58550000 2.59720000 2.64484012 0.04058531 288 1489050000 2017.03.09 09:00 2.57600000 2.56020000 2.55820000 2.58570000 2.63677916 0.04206499 1837 1489064400 2017.03.09 13:00 2.55970000 2.57700000 2.55620000 2.58720000 2.63108591 0.04249064 2030 1489078800 2017.03.09 17:00 2.57670000 2.57770000 2.56520000 2.58070000 2.62600153 0.04308561 1354 1489093200 2017.03.09 21:00 2.57720000 2.57520000 2.57370000 2.57770000 2.62116329 0.04347177 417 1489136400 2017.03.10 09:00 2.58150000 2.59150000 2.57770000 2.59920000 2.61833822 0.04158743 1622 1489150800 2017.03.10 13:00 2.59120000 2.59670000 2.58670000 2.61320000 2.61627743 0.03860513 1935 1489165200 2017.03.10 17:00 2.59700000 2.59320000 2.57900000 2.60370000 2.61407958 0.03488585 1934 1489179600 2017.03.10 21:00 2.59370000 2.59920000 2.59320000 2.59920000 2.61266248 0.02831766 352 1489395600 2017.03.13 09:00 2.63570000 2.62770000 2.62320000 2.63570000 2.61409462 0.02688603 1078 1489410000 2017.03.13 13:00 2.62670000 2.62770000 2.62070000 2.63620000 2.61539037 0.02618734 1271 1489424400 2017.03.13 17:00 2.62820000 2.62520000 2.61920000 2.63300000 2.61632462 0.02548173 1408 1489438800 2017.03.13 21:00 2.62470000 2.62920000 2.62370000 2.62950000 2.61755085 0.02504979 194 1489482000 2017.03.14 09:00 2.62570000 2.61950000 2.61470000 2.62770000 2.61773648 0.02489609 801 1489496400 2017.03.14 13:00 2.61970000 2.60070000 2.59670000 2.62570000 2.61611396 0.02418935 1518 1489510800 2017.03.14 17:00 2.60120000 2.64320000 2.59970000 2.64720000 2.61869358 0.02628483 2403 1489525200 2017.03.14 21:00 2.64270000 2.64020000 2.63920000 2.64470000 2.62074181 0.02772682 335 1489568400 2017.03.15 09:00 2.64270000 2.65970000 2.63920000 2.66470000 2.62445212 0.03093316 791 1489582800 2017.03.15 13:00 2.65950000 2.66650000 2.65470000 2.67020000 2.62845668 0.03434117 1229 1489597200 2017.03.15 17:00 2.66620000 2.65870000 2.64750000 2.66620000 2.63133699 0.03568193 1497 1489611600 2017.03.15 21:00 2.66420000 2.66550000 2.66020000 2.67450000 2.63459061 0.03657324 903 1489654800 2017.03.16 09:00 2.68270000 2.68720000 2.68020000 2.69070000 2.63960103 0.03660316 1013 1489669200 2017.03.16 13:00 2.68770000 2.67970000 2.67320000 2.69470000 2.64341998 0.03641197 1510 1489683600 2017.03.16 17:00 2.67920000 2.67570000 2.66770000 2.68250000 2.64649427 0.03513999 1549 1489698000 2017.03.16 21:00 2.67620000 2.67370000 2.67270000 2.67920000 2.64908529 0.03268382 219 1489741200 2017.03.17 09:00 2.66120000 2.68020000 2.65820000 2.68370000 2.65204860 0.03160415 988 1489755600 2017.03.17 13:00 2.68070000 2.68370000 2.67320000 2.68720000 2.65506302 0.03059982 1428 1489770000 2017.03.17 17:00 2.68400000 2.69070000 2.68020000 2.69220000 2.65845701 0.02903237 1161 1489784400 2017.03.17 21:00 2.69120000 2.68670000 2.68670000 2.69320000 2.66114682 0.02696791 172 1490000400 2017.03.20 09:00 2.67070000 2.66820000 2.66820000 2.68270000 2.66181855 0.02604558 1099 1490014800 2017.03.20 13:00 2.66870000 2.68420000 2.66820000 2.68800000 2.66395012 0.02556539 1331 1490029200 2017.03.20 17:00 2.68470000 2.66270000 2.65000000 2.69520000 2.66383106 0.02404845 1832 1490043600 2017.03.20 21:00 2.66320000 2.65520000 2.65220000 2.66350000 2.66300906 0.02287349 154 1490086800 2017.03.21 09:00 2.63020000 2.64270000 2.62650000 2.64670000 2.66107486 0.02148481 951 1490101200 2017.03.21 13:00 2.64320000 2.63220000 2.61870000 2.64420000 2.65832487 0.01898010 1523 1490115600 2017.03.21 17:00 2.63270000 2.61020000 2.60520000 2.63720000 2.65374155 0.02341905 1856 1490130000 2017.03.21 21:00 2.61050000 2.60170000 2.60170000 2.61100000 2.64878521 0.02817034 254 1490173200 2017.03.22 09:00 2.59870000 2.59500000 2.59200000 2.60420000 2.64366281 0.03276570 1071 1490187600 2017.03.22 13:00 2.59520000 2.60200000 2.59070000 2.60770000 2.63969493 0.03541556 1477 1490202000 2017.03.22 17:00 2.60220000 2.63170000 2.59220000 2.63420000 2.63893350 0.03555226 2445 1490216400 2017.03.22 21:00 2.63120000 2.63750000 2.63120000 2.63920000 2.63879698 0.03511298 434 1490259600 2017.03.23 09:00 2.63370000 2.63720000 2.63070000 2.63920000 2.63864489 0.03346352 655 1490274000 2017.03.23 13:00 2.63700000 2.63070000 2.61320000 2.64820000 2.63788823 0.03248191 1903 1490288400 2017.03.23 17:00 2.63020000 2.64970000 2.62320000 2.65020000 2.63901316 0.03113744 1795 1490302800 2017.03.23 21:00 2.65020000 2.64820000 2.64750000 2.65220000 2.63988810 0.03002051 332 1490346000 2017.03.24 09:00 2.63350000 2.64020000 2.63100000 2.64320000 2.63991780 0.02863056 819 1490360400 2017.03.24 13:00 2.63970000 2.63320000 2.62270000 2.64320000 2.63927801 0.02700349 1366 1490374800 2017.03.24 17:00 2.63370000 2.62970000 2.61470000 2.63970000 2.63836582 0.02453139 1714 1490389200 2017.03.24 21:00 2.63000000 2.63820000 2.62970000 2.63850000 2.63835003 0.02202096 284 1490605200 2017.03.27 09:00 2.59370000 2.58250000 2.58020000 2.59720000 2.63303098 0.02365529 1554 1490619600 2017.03.27 13:00 2.58270000 2.57020000 2.56470000 2.59070000 2.62704708 0.02416838 1859 1490634000 2017.03.27 17:00 2.57070000 2.62670000 2.56570000 2.63120000 2.62701402 0.02281246 2518 1490648400 2017.03.27 21:00 2.62720000 2.63100000 2.62570000 2.63120000 2.62739364 0.02200621 194 1490691600 2017.03.28 09:00 2.61920000 2.62770000 2.61320000 2.63100000 2.62742281 0.02174475 1291 1490706000 2017.03.28 13:00 2.62750000 2.62220000 2.61720000 2.63870000 2.62692540 0.02163754 1109 1490720400 2017.03.28 17:00 2.62170000 2.66920000 2.62070000 2.67520000 2.63095156 0.02394693 2145 1490734800 2017.03.28 21:00 2.66870000 2.66520000 2.65600000 2.66970000 2.63421331 0.02483152 401 1490778000 2017.03.29 09:00 2.66570000 2.65920000 2.65770000 2.68370000 2.63659300 0.02426912 1879 1490792400 2017.03.29 13:00 2.65900000 2.66870000 2.65670000 2.67320000 2.63965081 0.02449751 1564 1490806800 2017.03.29 17:00 2.66920000 2.67470000 2.66370000 2.68450000 2.64298883 0.02620295 1843 1490821200 2017.03.29 21:00 2.67420000 2.67120000 2.66970000 2.67620000 2.64567560 0.02747211 100 1490864400 2017.03.30 09:00 2.65320000 2.66000000 2.65320000 2.66620000 2.64703983 0.02790967 1573 1490878800 2017.03.30 13:00 2.65970000 2.67920000 2.65700000 2.68320000 2.65010271 0.02924815 1615 1490893200 2017.03.30 17:00 2.67970000 2.67620000 2.66220000 2.71420000 2.65258816 0.03045741 2650 1490907600 2017.03.30 21:00 2.67570000 2.67320000 2.67270000 2.67820000 2.65455119 0.03133516 142 1490950800 2017.03.31 09:00 2.66670000 2.66670000 2.66270000 2.67770000 2.65570822 0.03161541 1627 1490965200 2017.03.31 13:00 2.66620000 2.64970000 2.62920000 2.66670000 2.65513601 0.03108777 1646 1490979600 2017.03.31 17:00 2.65000000 2.65320000 2.63870000 2.65620000 2.65495163 0.03052508 1537 1490994000 2017.03.31 21:00 2.65370000 2.65170000 2.65150000 2.65900000 2.65464195 0.03024299 277