Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.19319000 4.19381000 0.00001000 5.00000000 62.00000000 0.00001000 0.27904392 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479225600 2016.11.15 16:00 4.42614000 4.41920000 4.41828000 4.43574000 4.41920000 0.00000000 8558 1479240000 2016.11.15 20:00 4.41924000 4.39944000 4.39944000 4.42008000 4.41731810 0.00000000 2812 1479254400 2016.11.16 00:00 4.40014000 4.40084000 4.39894000 4.40664000 4.41574875 0.00000000 6800 1479268800 2016.11.16 04:00 4.40084000 4.40324000 4.39874000 4.40889000 4.41455744 0.00000000 5512 1479283200 2016.11.16 08:00 4.40304000 4.43434000 4.39974000 4.43633000 4.41644150 0.00000000 7931 1479297600 2016.11.16 12:00 4.43434000 4.44124000 4.43314000 4.44794000 4.41880326 0.00000000 12730 1479312000 2016.11.16 16:00 4.44134000 4.44574000 4.43304000 4.44899000 4.42136866 0.00000000 13313 1479326400 2016.11.16 20:00 4.44564000 4.44902000 4.44484000 4.46054000 4.42400212 0.00000000 6103 1479340800 2016.11.17 00:00 4.44904000 4.45174000 4.44494000 4.45257000 4.42664383 0.00000000 3412 1479355200 2016.11.17 04:00 4.45164000 4.45274000 4.45154000 4.45294000 4.42912918 0.00000000 3156 1479369600 2016.11.17 08:00 4.45284000 4.43614000 4.42815000 4.45813000 4.42979687 0.00000000 7552 1479384000 2016.11.17 12:00 4.43624000 4.44764000 4.43337000 4.45132000 4.43149622 0.00000000 8805 1479398400 2016.11.17 16:00 4.44780000 4.43672000 4.43466000 4.45323000 4.43199372 0.00000000 9917 1479412800 2016.11.17 20:00 4.43672000 4.43324000 4.43084000 4.44374000 4.43211241 0.00000000 3215 1479427200 2016.11.18 00:00 4.43374000 4.43854000 4.43084000 4.43924000 4.43272457 0.00000000 15149 1479441600 2016.11.18 04:00 4.43844000 4.43939000 4.43834000 4.44094000 4.43335937 0.00000000 5853 1479456000 2016.11.18 08:00 4.43939000 4.44784000 4.43834000 4.45714000 4.43473848 0.00000000 12384 1479470400 2016.11.18 12:00 4.44794000 4.44520000 4.43484000 4.44964000 4.43573481 0.00000000 8198 1479484800 2016.11.18 16:00 4.44524000 4.43634000 4.43604000 4.45026000 4.43579245 0.00000000 11978 1479499200 2016.11.18 20:00 4.43644000 4.43454000 4.43374000 4.44356000 4.43567317 0.01600645 6156 1479686400 2016.11.21 00:00 4.42535000 4.43784000 4.42535000 4.43854000 4.43587953 0.01558687 11587 1479700800 2016.11.21 04:00 4.43814000 4.43146000 4.43058000 4.43828000 4.43545863 0.01337217 20665 1479715200 2016.11.21 08:00 4.43146000 4.43733000 4.42334000 4.44120000 4.43563685 0.01085505 9789 1479729600 2016.11.21 12:00 4.43738000 4.42754000 4.42536000 4.43764000 4.43486572 0.00873551 8231 1479744000 2016.11.21 16:00 4.42763000 4.42504000 4.42494000 4.43914000 4.43392994 0.00954807 8138 1479758400 2016.11.21 20:00 4.42504000 4.42444000 4.42173000 4.43284000 4.43302614 0.01014105 5563 1479772800 2016.11.22 00:00 4.41774000 4.42329000 4.41774000 4.42974000 4.43209888 0.01045056 6294 1479787200 2016.11.22 04:00 4.42338000 4.42134000 4.42053000 4.42391000 4.43107423 0.01051597 4099 1479801600 2016.11.22 08:00 4.42183000 4.41824000 4.41580000 4.42825000 4.42985192 0.01038891 7749 1479816000 2016.11.22 12:00 4.41824000 4.42044000 4.40782000 4.42320000 4.42895555 0.00963541 7877 1479830400 2016.11.22 16:00 4.42044000 4.42294000 4.41804000 4.42554000 4.42838264 0.00981947 8707 1479844800 2016.11.22 20:00 4.42284000 4.41174000 4.41078000 4.42314000 4.42679763 0.01007471 6003 1479859200 2016.11.23 00:00 4.41244000 4.41258000 4.40314000 4.41468000 4.42544357 0.01075837 4987 1479873600 2016.11.23 04:00 4.41261000 4.41370000 4.41176000 4.41451000 4.42432513 0.01129871 6703 1479888000 2016.11.23 08:00 4.41377000 4.41284000 4.40343000 4.41584000 4.42323131 0.01147373 5277 1479902400 2016.11.23 12:00 4.41294000 4.42334000 4.40899000 4.42384000 4.42324166 0.01088698 8623 1479916800 2016.11.23 16:00 4.42334000 4.43204000 4.42035000 4.43383000 4.42407960 0.00942732 8542 1479931200 2016.11.23 20:00 4.43194000 4.43134000 4.43084000 4.43864000 4.42477106 0.00827800 4964 1479945600 2016.11.24 00:00 4.43144000 4.43144000 4.43064000 4.43294000 4.42540620 0.00803647 2564 1479960000 2016.11.24 04:00 4.43144000 4.43144000 4.43134000 4.43194000 4.42598085 0.00797402 2580 1479974400 2016.11.24 08:00 4.43144000 4.42504000 4.42354000 4.43538000 4.42589124 0.00749856 6879 1479988800 2016.11.24 12:00 4.42505000 4.41905000 4.41704000 4.42552000 4.42523970 0.00734918 5582 1480003200 2016.11.24 16:00 4.41906000 4.42220000 4.41704000 4.42666000 4.42495020 0.00675735 3661 1480017600 2016.11.24 20:00 4.42221000 4.41404000 4.41404000 4.42221000 4.42391114 0.00677239 554 1480032000 2016.11.25 00:00 4.41494000 4.41609000 4.41306000 4.42456000 4.42316627 0.00675588 6499 1480046400 2016.11.25 04:00 4.41609000 4.41815000 4.41567000 4.41913000 4.42268853 0.00671107 10932 1480060800 2016.11.25 08:00 4.41814000 4.41024000 4.40929000 4.42444000 4.42150295 0.00698392 7245 1480075200 2016.11.25 12:00 4.41024000 4.41704000 4.40914000 4.42604000 4.42107791 0.00698855 6917 1480089600 2016.11.25 16:00 4.41664000 4.41414000 4.40751000 4.41804000 4.42041716 0.00706008 4902 1480104000 2016.11.25 20:00 4.41424000 4.41406000 4.41354000 4.42304000 4.41981171 0.00716451 1537 1480291200 2016.11.28 00:00 4.41104000 4.41612000 4.41104000 4.42134000 4.41946012 0.00716298 4220 1480305600 2016.11.28 04:00 4.41665000 4.41590000 4.41343000 4.42454000 4.41912106 0.00700934 6652 1480320000 2016.11.28 08:00 4.41589000 4.41656000 4.40928000 4.41954000 4.41887715 0.00690508 9042 1480334400 2016.11.28 12:00 4.41674000 4.42064000 4.41574000 4.42526000 4.41904504 0.00679101 6302 1480348800 2016.11.28 16:00 4.42064000 4.42737000 4.41774000 4.43034000 4.41983789 0.00674423 6733 1480363200 2016.11.28 20:00 4.42735000 4.41653000 4.41516000 4.42735000 4.41952286 0.00677621 4551 1480377600 2016.11.29 00:00 4.41614000 4.41714000 4.41541000 4.41966000 4.41929592 0.00620572 7228 1480392000 2016.11.29 04:00 4.41714000 4.41701000 4.41524000 4.41919000 4.41907821 0.00560733 10419 1480406400 2016.11.29 08:00 4.41701000 4.43234000 4.41634000 4.43374000 4.42034124 0.00585227 6447 1480420800 2016.11.29 12:00 4.43214000 4.43118000 4.42604000 4.43354000 4.42137350 0.00614099 4454 1480435200 2016.11.29 16:00 4.43127000 4.43461000 4.42826000 4.43994000 4.42263412 0.00721532 7027 1480449600 2016.11.29 20:00 4.43447000 4.43344000 4.43344000 4.43520000 4.42366325 0.00795259 877 1480464000 2016.11.30 00:00 4.43364000 4.43504000 4.43184000 4.43514000 4.42474675 0.00876408 607 1480478400 2016.11.30 04:00 4.43494000 4.43474000 4.43444000 4.43564000 4.42569849 0.00907540 2667 1480492800 2016.11.30 08:00 4.43474000 4.43804000 4.43318000 4.43934000 4.42687387 0.00964641 3019 1480507200 2016.11.30 12:00 4.43804000 4.44432000 4.43794000 4.44834000 4.42853541 0.01075657 5172 1480521600 2016.11.30 16:00 4.44421000 4.45024000 4.44367000 4.45434000 4.43060251 0.01165940 8344 1480536000 2016.11.30 20:00 4.45024000 4.44944000 4.44801000 4.45584000 4.43239656 0.01253987 3221 1480550400 2016.12.01 00:00 4.44984000 4.45177000 4.44984000 4.45244000 4.43424165 0.01312423 3122 1480564800 2016.12.01 04:00 4.45173000 4.44765000 4.44614000 4.45197000 4.43551863 0.01301892 6035 1480579200 2016.12.01 08:00 4.44779000 4.46134000 4.44604000 4.46415000 4.43797781 0.01409562 7680 1480593600 2016.12.01 12:00 4.46144000 4.46874000 4.45903000 4.47014000 4.44090754 0.01547314 6081 1480608000 2016.12.01 16:00 4.46867000 4.47120000 4.46694000 4.47684000 4.44379254 0.01655860 7663 1480622400 2016.12.01 20:00 4.47117000 4.48754000 4.47104000 4.49094000 4.44795896 0.01927019 4571 1480636800 2016.12.02 00:00 4.48754000 4.49004000 4.48754000 4.49024000 4.45196668 0.02176041 582 1480651200 2016.12.02 04:00 4.49004000 4.48984000 4.48974000 4.49054000 4.45557366 0.02268958 318 1480665600 2016.12.02 08:00 4.48984000 4.48734000 4.48434000 4.49376000 4.45859903 0.02274627 4458 1480680000 2016.12.02 12:00 4.48734000 4.48574000 4.48494000 4.49214000 4.46118388 0.02206067 5082 1480694400 2016.12.02 16:00 4.48548000 4.48434000 4.48024000 4.49204000 4.46338923 0.02207109 7999 1480708800 2016.12.02 20:00 4.48434000 4.47974000 4.47974000 4.48534000 4.46494645 0.02139375 3238 1480896000 2016.12.05 00:00 4.47404000 4.48618000 4.47394000 4.49084000 4.46696869 0.02104285 11357 1480910400 2016.12.05 04:00 4.48609000 4.48445000 4.48236000 4.48700000 4.46863358 0.02016391 9610 1480924800 2016.12.05 08:00 4.48448000 4.48784000 4.47994000 4.49254000 4.47046276 0.01924862 10111 1480939200 2016.12.05 12:00 4.48774000 4.49810000 4.48744000 4.50344000 4.47309488 0.01851233 5108 1480953600 2016.12.05 16:00 4.49804000 4.49694000 4.49644000 4.50594000 4.47536584 0.01748040 4606 1480968000 2016.12.05 20:00 4.49675000 4.49764000 4.49594000 4.49864000 4.47748719 0.01662313 1018 1480982400 2016.12.06 00:00 4.49764000 4.49704000 4.49674000 4.49764000 4.47934936 0.01587107 806 1480996800 2016.12.06 04:00 4.49704000 4.49754000 4.49644000 4.49754000 4.48108180 0.01468390 697 1481011200 2016.12.06 08:00 4.49754000 4.50344000 4.49327000 4.50603000 4.48321116 0.01359888 5662 1481025600 2016.12.06 12:00 4.50324000 4.47324000 4.47168000 4.50514000 4.48226152 0.01156092 5352 1481040000 2016.12.06 16:00 4.47334000 4.45664000 4.45494000 4.47894000 4.47982138 0.01302546 5014 1481054400 2016.12.06 20:00 4.45644000 4.45314000 4.45176000 4.46084000 4.47728029 0.01529440 1273 1481068800 2016.12.07 00:00 4.45444000 4.45363000 4.44670000 4.45634000 4.47502788 0.01725468 13424 1481083200 2016.12.07 04:00 4.45434000 4.45961000 4.45357000 4.46244000 4.47355951 0.01810283 1779 1481097600 2016.12.07 08:00 4.45983000 4.42514000 4.41914000 4.46814000 4.46894813 0.02260305 9673 1481112000 2016.12.07 12:00 4.42519000 4.43477000 4.42294000 4.43714000 4.46569307 0.02472468 6546 1481126400 2016.12.07 16:00 4.43483000 4.43494000 4.43149000 4.44216000 4.46276421 0.02636975 6500 1481140800 2016.12.07 20:00 4.43504000 4.42513000 4.42152000 4.43724000 4.45918000 0.02854946 4405 1481155200 2016.12.08 00:00 4.42513000 4.42848000 4.41616000 4.43094000 4.45625619 0.02991078 5984 1481169600 2016.12.08 04:00 4.42840000 4.42774000 4.42454000 4.43144000 4.45354036 0.03112045 24617 1481184000 2016.12.08 08:00 4.42754000 4.43794000 4.42624000 4.44104000 4.45205461 0.03097886 8030 1481198400 2016.12.08 12:00 4.43794000 4.45524000 4.43614000 4.47294000 4.45235798 0.03002757 11111 1481212800 2016.12.08 16:00 4.45554000 4.44043000 4.43592000 4.45654000 4.45122198 0.02939569 8513 1481227200 2016.12.08 20:00 4.44040000 4.43564000 4.43534000 4.44674000 4.44973799 0.02801564 4360 1481241600 2016.12.09 00:00 4.43634000 4.43437000 4.42484000 4.43767000 4.44827437 0.02643279 4836 1481256000 2016.12.09 04:00 4.43406000 4.43430000 4.43204000 4.43592000 4.44694348 0.02437397 5600 1481270400 2016.12.09 08:00 4.43437000 4.43814000 4.43220000 4.44733000 4.44610505 0.02177331 7822 1481284800 2016.12.09 12:00 4.43804000 4.44874000 4.43368000 4.45114000 4.44635600 0.01851341 4712 1481299200 2016.12.09 16:00 4.44874000 4.44402000 4.44274000 4.46004000 4.44613352 0.01335027 7635 1481313600 2016.12.09 20:00 4.44405000 4.44579000 4.43972000 4.45022000 4.44610080 0.01188034 4003 1481500800 2016.12.12 00:00 4.43237000 4.44218000 4.43215000 4.44642000 4.44572739 0.01148552 11448 1481515200 2016.12.12 04:00 4.44279000 4.44434000 4.44171000 4.44454000 4.44559526 0.01129803 3065 1481529600 2016.12.12 08:00 4.44444000 4.45864000 4.44064000 4.45864000 4.44683762 0.01220332 6846 1481544000 2016.12.12 12:00 4.45864000 4.45449000 4.44617000 4.45874000 4.44756642 0.01244529 7005 1481558400 2016.12.12 16:00 4.45446000 4.44914000 4.44883000 4.45954000 4.44771628 0.01148631 7516 1481572800 2016.12.12 20:00 4.44907000 4.44984000 4.44644000 4.45134000 4.44791854 0.01124036 2781 1481587200 2016.12.13 00:00 4.45004000 4.44864000 4.44464000 4.45034000 4.44798725 0.01089704 6122 1481601600 2016.12.13 04:00 4.44854000 4.44874000 4.44844000 4.44954000 4.44805894 0.00966034 6745 1481616000 2016.12.13 08:00 4.44874000 4.45014000 4.44385000 4.45513000 4.44825714 0.00870929 8932 1481630400 2016.12.13 12:00 4.44925000 4.44702000 4.44058000 4.45083000 4.44813931 0.00736333 6398 1481644800 2016.12.13 16:00 4.44686000 4.43264000 4.43164000 4.44904000 4.44666319 0.00736924 8383 1481659200 2016.12.13 20:00 4.43264000 4.42074000 4.42064000 4.43416000 4.44419431 0.00861428 2789 1481673600 2016.12.14 00:00 4.42134000 4.42117000 4.42024000 4.42444000 4.44200152 0.00985395 2727 1481688000 2016.12.14 04:00 4.42118000 4.42108000 4.42053000 4.42286000 4.44000900 0.01094362 4052 1481702400 2016.12.14 08:00 4.42109000 4.43804000 4.42079000 4.44112000 4.43982147 0.01091366 7486 1481716800 2016.12.14 12:00 4.43784000 4.44004000 4.43506000 4.44504000 4.43984229 0.01083921 7046 1481731200 2016.12.14 16:00 4.44004000 4.42664000 4.42364000 4.44024000 4.43858492 0.01149210 8586 1481745600 2016.12.14 20:00 4.42654000 4.43304000 4.42214000 4.43893000 4.43805684 0.01144934 11464 1481760000 2016.12.15 00:00 4.43364000 4.43525000 4.43110000 4.43538000 4.43778952 0.01144626 7421 1481774400 2016.12.15 04:00 4.43525000 4.44354000 4.43372000 4.44364000 4.43833718 0.01127190 12115 1481788800 2016.12.15 08:00 4.44344000 4.44514000 4.42772000 4.44738000 4.43898507 0.01124090 11480 1481803200 2016.12.15 12:00 4.44514000 4.43694000 4.43404000 4.45946000 4.43879030 0.01120644 10674 1481817600 2016.12.15 16:00 4.43694000 4.42984000 4.42504000 4.44080000 4.43793789 0.01050241 13347 1481832000 2016.12.15 20:00 4.42934000 4.42774000 4.42290000 4.43244000 4.43696666 0.01007194 7426 1481846400 2016.12.16 00:00 4.42814000 4.42817000 4.42327000 4.43433000 4.43612889 0.00986679 9189 1481860800 2016.12.16 04:00 4.42781000 4.42808000 4.42480000 4.43144000 4.43536233 0.00950008 7329 1481875200 2016.12.16 08:00 4.42814000 4.42374000 4.42364000 4.43421000 4.43425544 0.00928163 8228 1481889600 2016.12.16 12:00 4.42414000 4.41748000 4.40917000 4.43194000 4.43265778 0.00927947 7426 1481904000 2016.12.16 16:00 4.41746000 4.41444000 4.40925000 4.42246000 4.43092275 0.00911471 12205 1481918400 2016.12.16 20:00 4.41364000 4.40884000 4.40884000 4.41914000 4.42881963 0.00944888 6569 1482105600 2016.12.19 00:00 4.41725000 4.42456000 4.41724000 4.43234000 4.42841395 0.00944147 4519 1482120000 2016.12.19 04:00 4.42427000 4.42205000 4.41350000 4.42614000 4.42780786 0.00940426 6436 1482134400 2016.12.19 08:00 4.42205000 4.41494000 4.41135000 4.42761000 4.42658235 0.00982032 7607 1482148800 2016.12.19 12:00 4.41494000 4.40939000 4.40806000 4.41704000 4.42494498 0.01072595 4254 1482163200 2016.12.19 16:00 4.40943000 4.41700000 4.40214000 4.42594000 4.42418832 0.01059794 9748 1482177600 2016.12.19 20:00 4.41701000 4.41814000 4.41101000 4.42554000 4.42361229 0.01015551 3227 1482192000 2016.12.20 00:00 4.41874000 4.41634000 4.41304000 4.42344000 4.42291969 0.01036110 2984 1482206400 2016.12.20 04:00 4.41634000 4.42944000 4.41414000 4.43034000 4.42354067 0.01013480 3967 1482220800 2016.12.20 08:00 4.42944000 4.41224000 4.40914000 4.43074000 4.42246442 0.01015406 7652 1482235200 2016.12.20 12:00 4.41224000 4.41096000 4.40621000 4.41590000 4.42136876 0.00933809 7160 1482249600 2016.12.20 16:00 4.41101000 4.41064000 4.40474000 4.41363000 4.42034697 0.00794026 6468 1482264000 2016.12.20 20:00 4.41069000 4.40033000 4.39892000 4.42004000 4.41844059 0.00805185 4606 1482278400 2016.12.21 00:00 4.40033000 4.40594000 4.39959000 4.40713000 4.41725006 0.00801187 4359 1482292800 2016.12.21 04:00 4.40584000 4.40567000 4.40435000 4.41054000 4.41614720 0.00797963 10751 1482307200 2016.12.21 08:00 4.40575000 4.41694000 4.40238000 4.41844000 4.41622270 0.00752353 6488 1482321600 2016.12.21 12:00 4.41684000 4.41324000 4.40584000 4.41714000 4.41593864 0.00701330 7248 1482336000 2016.12.21 16:00 4.41324000 4.40894000 4.40599000 4.41484000 4.41527210 0.00680345 5755 1482350400 2016.12.21 20:00 4.40904000 4.40304000 4.40270000 4.41268000 4.41410714 0.00706729 2726 1482364800 2016.12.22 00:00 4.40384000 4.41184000 4.40250000 4.41384000 4.41389122 0.00705528 7228 1482379200 2016.12.22 04:00 4.40931000 4.41794000 4.40754000 4.41904000 4.41427682 0.00705602 5796 1482393600 2016.12.22 08:00 4.41804000 4.40894000 4.40827000 4.42004000 4.41376855 0.00667665 8385 1482408000 2016.12.22 12:00 4.40896000 4.40661000 4.40338000 4.41524000 4.41308678 0.00645471 7053 1482422400 2016.12.22 16:00 4.40665000 4.41934000 4.40594000 4.42174000 4.41368233 0.00670238 7287 1482436800 2016.12.22 20:00 4.41964000 4.41494000 4.41124000 4.42474000 4.41380211 0.00666301 5839 1482451200 2016.12.23 00:00 4.41494000 4.41764000 4.40742000 4.42004000 4.41416762 0.00676305 4743 1482465600 2016.12.23 04:00 4.41774000 4.41661000 4.41304000 4.42354000 4.41440023 0.00679222 4991 1482480000 2016.12.23 08:00 4.41660000 4.41145000 4.40809000 4.41817000 4.41411925 0.00672213 6462 1482494400 2016.12.23 12:00 4.41140000 4.40404000 4.39884000 4.41384000 4.41315932 0.00576222 6841 1482508800 2016.12.23 16:00 4.40404000 4.40085000 4.39736000 4.41449000 4.41198701 0.00594941 5330 1482523200 2016.12.23 20:00 4.40086000 4.39250000 4.39221000 4.40385000 4.41013110 0.00693310 2201 1482710400 2016.12.26 00:00 4.39834000 4.39954000 4.39714000 4.40174000 4.40912243 0.00721317 409 1482724800 2016.12.26 04:00 4.40004000 4.40004000 4.39612000 4.40054000 4.40825743 0.00724457 804 1482739200 2016.12.26 08:00 4.40004000 4.39523000 4.39523000 4.40024000 4.40701672 0.00789076 280 1482753600 2016.12.26 12:00 4.41517000 4.41562000 4.41517000 4.41562000 4.40783608 0.00798007 2 1482768000 2016.12.26 16:00 4.39578000 4.39313000 4.39228000 4.39578000 4.40643550 0.00846040 819 1482782400 2016.12.26 20:00 4.39748000 4.39884000 4.39674000 4.40149000 4.40571212 0.00856017 70 1482796800 2016.12.27 00:00 4.40134000 4.40424000 4.39784000 4.40615000 4.40557192 0.00855207 1032 1482811200 2016.12.27 04:00 4.40351000 4.40317000 4.40094000 4.40488000 4.40534317 0.00858139 3949 1482825600 2016.12.27 08:00 4.40312000 4.40035000 4.39205000 4.40785000 4.40486763 0.00858346 2816 1482840000 2016.12.27 12:00 4.40124000 4.40724000 4.40090000 4.41530000 4.40509357 0.00807285 4168 1482854400 2016.12.27 16:00 4.40714000 4.39704000 4.39411000 4.41034000 4.40432656 0.00824607 9999 1482868800 2016.12.27 20:00 4.39704000 4.38390000 4.38390000 4.39923000 4.40238117 0.00950150 6109 1482883200 2016.12.28 00:00 4.38390000 4.39463000 4.38325000 4.39861000 4.40164297 0.00892730 8021 1482897600 2016.12.28 04:00 4.39462000 4.39402000 4.39104000 4.39824000 4.40091697 0.00860738 10314 1482912000 2016.12.28 08:00 4.39398000 4.41184000 4.39153000 4.41230000 4.40195726 0.00815682 8124 1482926400 2016.12.28 12:00 4.41194000 4.40504000 4.39954000 4.41194000 4.40225085 0.00755884 5914 1482940800 2016.12.28 16:00 4.40514000 4.40714000 4.39660000 4.41424000 4.40271649 0.00748478 8366 1482955200 2016.12.28 20:00 4.40704000 4.40124000 4.39927000 4.40754000 4.40257587 0.00744163 14672 1482969600 2016.12.29 00:00 4.40084000 4.40854000 4.40014000 4.41054000 4.40314388 0.00771372 8669 1482984000 2016.12.29 04:00 4.40854000 4.40924000 4.40494000 4.41088000 4.40372446 0.00761178 9894 1482998400 2016.12.29 08:00 4.40914000 4.41094000 4.40267000 4.41414000 4.40441166 0.00790006 8360 1483012800 2016.12.29 12:00 4.41094000 4.41084000 4.40820000 4.41954000 4.40502388 0.00813022 11691 1483027200 2016.12.29 16:00 4.41084000 4.41164000 4.40794000 4.41804000 4.40565399 0.00811766 6269 1483041600 2016.12.29 20:00 4.41174000 4.40044000 4.40044000 4.41224000 4.40515742 0.00771852 7659 1483056000 2016.12.30 00:00 4.40084000 4.41041000 4.39954000 4.41504000 4.40565766 0.00745611 13225 1483070400 2016.12.30 04:00 4.41014000 4.41824000 4.40441000 4.41924000 4.40685598 0.00808573 9256 1483084800 2016.12.30 08:00 4.41824000 4.42354000 4.41426000 4.42464000 4.40844494 0.00926702 6635 1483099200 2016.12.30 12:00 4.42344000 4.41164000 4.40821000 4.42804000 4.40874923 0.00930811 6277 1483113600 2016.12.30 16:00 4.41174000 4.40255000 4.40064000 4.41444000 4.40815882 0.00906333 10484 1483128000 2016.12.30 20:00 4.40256000 4.40054000 4.40048000 4.40424000 4.40743322 0.00905093 5428 1483315200 2017.01.02 00:00 4.40054000 4.39895000 4.39850000 4.40394000 4.40662530 0.00883603 115 1483329600 2017.01.02 04:00 4.39922000 4.40464000 4.39714000 4.40654000 4.40643622 0.00724938 364 1483344000 2017.01.02 08:00 4.40464000 4.41554000 4.40016000 4.42135000 4.40730325 0.00693043 2690 1483358400 2017.01.02 12:00 4.41564000 4.41374000 4.40724000 4.41624000 4.40791627 0.00630703 2365 1483372800 2017.01.02 16:00 4.41374000 4.40939000 4.40194000 4.41464000 4.40805663 0.00623809 1325 1483387200 2017.01.02 20:00 4.41044000 4.40774000 4.40764000 4.41084000 4.40802647 0.00620584 29858 1483401600 2017.01.03 00:00 4.40834000 4.40938000 4.40037000 4.40990000 4.40815538 0.00619200 3071 1483416000 2017.01.03 04:00 4.40940000 4.40936000 4.40844000 4.40977000 4.40827010 0.00597980 3978 1483430400 2017.01.03 08:00 4.40935000 4.39983000 4.39464000 4.41224000 4.40746629 0.00640486 6591 1483444800 2017.01.03 12:00 4.39990000 4.38848000 4.38634000 4.40234000 4.40565807 0.00798100 6535 1483459200 2017.01.03 16:00 4.38847000 4.39390000 4.38362000 4.39789000 4.40453825 0.00857682 9199 1483473600 2017.01.03 20:00 4.39390000 4.38584000 4.38577000 4.39675000 4.40275747 0.00983286 3591 1483488000 2017.01.04 00:00 4.38624000 4.38464000 4.38334000 4.38744000 4.40103199 0.01085975 979 1483502400 2017.01.04 04:00 4.38444000 4.38294000 4.38224000 4.38484000 4.39930895 0.01208217 590 1483516800 2017.01.04 08:00 4.38274000 4.38674000 4.38264000 4.39024000 4.39811190 0.01251014 4752 1483531200 2017.01.04 12:00 4.38654000 4.37564000 4.37144000 4.38934000 4.39597172 0.01323754 7017 1483545600 2017.01.04 16:00 4.37564000 4.36814000 4.36364000 4.38324000 4.39332108 0.01381989 8451 1483560000 2017.01.04 20:00 4.36824000 4.36314000 4.36314000 4.36924000 4.39044669 0.01542695 3242 1483574400 2017.01.05 00:00 4.36404000 4.36414000 4.36013000 4.37004000 4.38794129 0.01688249 6328 1483588800 2017.01.05 04:00 4.36414000 4.36444000 4.36354000 4.36759000 4.38570308 0.01802439 18198 1483603200 2017.01.05 08:00 4.36454000 4.37484000 4.36414000 4.38286000 4.38466850 0.01822704 9647 1483617600 2017.01.05 12:00 4.37494000 4.36374000 4.36294000 4.37802000 4.38267531 0.01875512 7610 1483632000 2017.01.05 16:00 4.36374000 4.36174000 4.36104000 4.37334000 4.38068147 0.01828839 9293 1483646400 2017.01.05 20:00 4.36174000 4.36024000 4.36024000 4.36457000 4.37873466 0.01767547 2085 1483660800 2017.01.06 00:00 4.36104000 4.36164000 4.35994000 4.36240000 4.37710660 0.01696712 7388 1483675200 2017.01.06 04:00 4.36154000 4.36514000 4.36074000 4.36594000 4.37596692 0.01587162 4569 1483689600 2017.01.06 08:00 4.36514000 4.35974000 4.35867000 4.36873000 4.37442150 0.01452114 4936 1483704000 2017.01.06 12:00 4.35924000 4.35530000 4.35034000 4.35944000 4.37260041 0.01289553 6028 1483718400 2017.01.06 16:00 4.35546000 4.35670000 4.35088000 4.36469000 4.37108608 0.01178446 6994 1483732800 2017.01.06 20:00 4.35670000 4.35146000 4.35146000 4.35949000 4.36921693 0.01177791 2637 1483920000 2017.01.09 00:00 4.35358000 4.35470000 4.35144000 4.35514000 4.36783437 0.01070978 1730 1483934400 2017.01.09 04:00 4.35467000 4.35481000 4.35213000 4.35530000 4.36659395 0.01013421 1007 1483948800 2017.01.09 08:00 4.35494000 4.37710000 4.35273000 4.37874000 4.36759453 0.00979264 7364 1483963200 2017.01.09 12:00 4.37700000 4.38004000 4.37584000 4.38494000 4.36877981 0.00997442 7805 1483977600 2017.01.09 16:00 4.37998000 4.37684000 4.37511000 4.38454000 4.36954745 0.00968530 6972 1483992000 2017.01.09 20:00 4.37684000 4.37704000 4.37465000 4.37994000 4.37026102 0.01011940 6077 1484006400 2017.01.10 00:00 4.37744000 4.38244000 4.37744000 4.38304000 4.37142093 0.01106965 1069 1484020800 2017.01.10 04:00 4.38234000 4.38324000 4.38164000 4.38334000 4.37254655 0.01178829 619 1484035200 2017.01.10 08:00 4.38324000 4.37310000 4.36684000 4.38384000 4.37259926 0.01166461 7598 1484049600 2017.01.10 12:00 4.37314000 4.36732000 4.36344000 4.37745000 4.37209647 0.01134055 7712 1484064000 2017.01.10 16:00 4.36732000 4.37209000 4.36716000 4.38094000 4.37209586 0.01132365 9288 1484078400 2017.01.10 20:00 4.37210000 4.35614000 4.35614000 4.37804000 4.37057625 0.01105815 7640 1484092800 2017.01.11 00:00 4.35614000 4.36742000 4.35504000 4.36967000 4.37027566 0.01079776 3766 1484107200 2017.01.11 04:00 4.36742000 4.36549000 4.36457000 4.36785000 4.36981988 0.01047952 4502 1484121600 2017.01.11 08:00 4.36549000 4.36767000 4.36530000 4.37334000 4.36961513 0.01027961 8962 1484136000 2017.01.11 12:00 4.36777000 4.36831000 4.36544000 4.37118000 4.36949083 0.01020813 5111 1484150400 2017.01.11 16:00 4.36834000 4.37204000 4.36594000 4.37534000 4.36973361 0.01002886 12343 1484164800 2017.01.11 20:00 4.37204000 4.36504000 4.36494000 4.37384000 4.36928660 0.00950341 6720 1484179200 2017.01.12 00:00 4.36604000 4.37104000 4.36502000 4.37224000 4.36945359 0.00908930 17232 1484193600 2017.01.12 04:00 4.37104000 4.36674000 4.36661000 4.37184000 4.36919515 0.00819197 4856 1484208000 2017.01.12 08:00 4.36687000 4.37344000 4.36662000 4.37820000 4.36959942 0.00750434 11802 1484222400 2017.01.12 12:00 4.37334000 4.37504000 4.36947000 4.37834000 4.37011757 0.00669066 7441 1484236800 2017.01.12 16:00 4.37513000 4.37724000 4.37010000 4.38084000 4.37079590 0.00655169 7667 1484251200 2017.01.12 20:00 4.37704000 4.36834000 4.36834000 4.37814000 4.37056200 0.00626455 2789 1484265600 2017.01.13 00:00 4.36844000 4.36988000 4.35745000 4.37113000 4.37049705 0.00611164 12255 1484280000 2017.01.13 04:00 4.36988000 4.36924000 4.36846000 4.37183000 4.37037733 0.00594313 4596 1484294400 2017.01.13 08:00 4.36914000 4.37268000 4.36773000 4.37590000 4.37059663 0.00533771 10402 1484308800 2017.01.13 12:00 4.37266000 4.37018000 4.36750000 4.37954000 4.37055695 0.00451835 7344 1484323200 2017.01.13 16:00 4.37015000 4.38734000 4.37009000 4.39224000 4.37215534 0.00617111 10766 1484337600 2017.01.13 20:00 4.38744000 4.37944000 4.37034000 4.38834000 4.37284912 0.00648167 13049 1484524800 2017.01.16 00:00 4.37644000 4.38494000 4.37644000 4.38524000 4.37400063 0.00734822 11194 1484539200 2017.01.16 04:00 4.38494000 4.37914000 4.37874000 4.38504000 4.37449009 0.00640654 7670 1484553600 2017.01.16 08:00 4.37914000 4.37824000 4.37383000 4.38754000 4.37484723 0.00635506 9710 1484568000 2017.01.16 12:00 4.37824000 4.37314000 4.37147000 4.37914000 4.37468463 0.00597735 4969 1484582400 2017.01.16 16:00 4.37304000 4.37464000 4.37134000 4.37564000 4.37468038 0.00576724 3938 1484596800 2017.01.16 20:00 4.37454000 4.37064000 4.37044000 4.37514000 4.37429559 0.00562245 3521 1484611200 2017.01.17 00:00 4.37104000 4.37176000 4.37044000 4.37384000 4.37405410 0.00561690 3234 1484625600 2017.01.17 04:00 4.37171000 4.37434000 4.37114000 4.37484000 4.37408133 0.00524161 3293 1484640000 2017.01.17 08:00 4.37424000 4.36964000 4.36934000 4.37768000 4.37365835 0.00532577 7933 1484654400 2017.01.17 12:00 4.36944000 4.37101000 4.36524000 4.37449000 4.37340612 0.00517854 14229 1484668800 2017.01.17 16:00 4.37117000 4.36294000 4.36254000 4.37317000 4.37240935 0.00586965 12506 1484683200 2017.01.17 20:00 4.36284000 4.36134000 4.36114000 4.36804000 4.37135513 0.00657527 5243 1484697600 2017.01.18 00:00 4.36174000 4.36164000 4.35984000 4.36304000 4.37042988 0.00701738 4931 1484712000 2017.01.18 04:00 4.36164000 4.36124000 4.36094000 4.36274000 4.36955465 0.00755386 3534 1484726400 2017.01.18 08:00 4.36114000 4.36874000 4.36094000 4.37058000 4.36947706 0.00758234 8221 1484740800 2017.01.18 12:00 4.36884000 4.36790000 4.36634000 4.37854000 4.36932687 0.00764250 6998 1484755200 2017.01.18 16:00 4.36791000 4.36614000 4.36084000 4.36887000 4.36902336 0.00773937 8512 1484769600 2017.01.18 20:00 4.36559000 4.35994000 4.35827000 4.36598000 4.36815827 0.00827549 3140 1484784000 2017.01.19 00:00 4.36104000 4.36094000 4.35434000 4.36434000 4.36747082 0.00745265 7113 1484798400 2017.01.19 04:00 4.36094000 4.35976000 4.35884000 4.36097000 4.36673646 0.00734815 6302 1484812800 2017.01.19 08:00 4.35974000 4.37188000 4.35764000 4.37384000 4.36722632 0.00612424 6805 1484827200 2017.01.19 12:00 4.37188000 4.36530000 4.36303000 4.37624000 4.36704286 0.00554532 6956 1484841600 2017.01.19 16:00 4.36538000 4.36814000 4.36423000 4.37104000 4.36714735 0.00495486 6043 1484856000 2017.01.19 20:00 4.36804000 4.37174000 4.36734000 4.37464000 4.36758474 0.00491369 2476 1484870400 2017.01.20 00:00 4.37164000 4.37093000 4.37004000 4.37214000 4.36790334 0.00477680 3066 1484884800 2017.01.20 04:00 4.37083000 4.37144000 4.37063000 4.37324000 4.36824016 0.00488875 2464 1484899200 2017.01.20 08:00 4.37134000 4.36530000 4.36514000 4.37214000 4.36796015 0.00477754 4354 1484913600 2017.01.20 12:00 4.36527000 4.36848000 4.36494000 4.37253000 4.36800966 0.00458016 6403 1484928000 2017.01.20 16:00 4.36847000 4.36634000 4.36544000 4.37004000 4.36785064 0.00451538 5094 1484942400 2017.01.20 20:00 4.36644000 4.36784000 4.36413000 4.36904000 4.36784963 0.00445933 3071 1485129600 2017.01.23 00:00 4.36714000 4.36994000 4.36664000 4.37054000 4.36804871 0.00442448 4207 1485144000 2017.01.23 04:00 4.36994000 4.37054000 4.36944000 4.37104000 4.36828598 0.00428115 3260 1485158400 2017.01.23 08:00 4.37064000 4.37244000 4.36734000 4.37554000 4.36868160 0.00423793 8147 1485172800 2017.01.23 12:00 4.37244000 4.37264000 4.37074000 4.37554000 4.36905859 0.00409481 6534 1485187200 2017.01.23 16:00 4.37266000 4.37114000 4.36564000 4.37384000 4.36925682 0.00417880 9275 1485201600 2017.01.23 20:00 4.37104000 4.37044000 4.36999000 4.37474000 4.36936950 0.00420969 2895 1485216000 2017.01.24 00:00 4.37044000 4.37394000 4.36934000 4.37434000 4.36980479 0.00438517 297 1485230400 2017.01.24 04:00 4.37394000 4.37464000 4.37384000 4.37484000 4.37026528 0.00403866 355 1485244800 2017.01.24 08:00 4.37454000 4.37204000 4.36736000 4.37514000 4.37043431 0.00351062 4486 1485259200 2017.01.24 12:00 4.37214000 4.37241000 4.36894000 4.37704000 4.37062247 0.00262282 6285 1485273600 2017.01.24 16:00 4.37237000 4.37084000 4.36664000 4.37414000 4.37064318 0.00261059 4277 1485288000 2017.01.24 20:00 4.37084000 4.37044000 4.36743000 4.37104000 4.37062383 0.00232117 1648 1485302400 2017.01.25 00:00 4.37054000 4.36694000 4.36574000 4.37234000 4.37027299 0.00241044 1005 1485316800 2017.01.25 04:00 4.36704000 4.36804000 4.36684000 4.36854000 4.37006033 0.00245455 713 1485331200 2017.01.25 08:00 4.36804000 4.36284000 4.36235000 4.36934000 4.36937268 0.00298196 5218 1485345600 2017.01.25 12:00 4.36310000 4.35674000 4.35396000 4.36695000 4.36816956 0.00420547 7482 1485360000 2017.01.25 16:00 4.35676000 4.35474000 4.35194000 4.36164000 4.36689056 0.00540455 5783 1485374400 2017.01.25 20:00 4.35476000 4.34704000 4.34694000 4.35624000 4.36500003 0.00741862 2949 1485388800 2017.01.26 00:00 4.34954000 4.35214000 4.34317000 4.35414000 4.36377526 0.00832713 2993 1485403200 2017.01.26 04:00 4.35204000 4.34964000 4.34924000 4.35204000 4.36242905 0.00928707 492 1485417600 2017.01.26 08:00 4.34954000 4.35170000 4.34754000 4.35804000 4.36140723 0.00977848 5254 1485432000 2017.01.26 12:00 4.35168000 4.34058000 4.33854000 4.35315000 4.35942369 0.01120916 7319 1485446400 2017.01.26 16:00 4.34055000 4.34687000 4.33734000 4.34954000 4.35822810 0.01154717 7039 1485460800 2017.01.26 20:00 4.34687000 4.34404000 4.34154000 4.34734000 4.35687685 0.01191452 3391 1485475200 2017.01.27 00:00 4.34484000 4.34584000 4.34134000 4.34694000 4.35582572 0.01202886 2089 1485489600 2017.01.27 04:00 4.34574000 4.34704000 4.34574000 4.34724000 4.35498899 0.01195509 521 1485504000 2017.01.27 08:00 4.34704000 4.34014000 4.33745000 4.34974000 4.35357480 0.01195533 4333 1485518400 2017.01.27 12:00 4.34024000 4.33744000 4.33604000 4.34480000 4.35203815 0.01183709 5537 1485532800 2017.01.27 16:00 4.33734000 4.33564000 4.32704000 4.34054000 4.35047642 0.01179716 6923 1485547200 2017.01.27 20:00 4.33564000 4.33204000 4.32724000 4.33624000 4.34872057 0.01171170 1860 1485734400 2017.01.30 00:00 4.32544000 4.33554000 4.32544000 4.33634000 4.34746528 0.01115104 5680 1485748800 2017.01.30 04:00 4.33544000 4.33204000 4.33174000 4.33594000 4.34599621 0.01056762 1820 1485763200 2017.01.30 08:00 4.33204000 4.32834000 4.32684000 4.33505000 4.34431466 0.01030652 5963 1485777600 2017.01.30 12:00 4.32814000 4.32723000 4.32278000 4.33157000 4.34268755 0.00960641 6837 1485792000 2017.01.30 16:00 4.32749000 4.33056000 4.32725000 4.33774000 4.34153255 0.00886220 5418 1485806400 2017.01.30 20:00 4.33045000 4.33094000 4.32960000 4.33510000 4.34052373 0.00845419 2842 1485820800 2017.01.31 00:00 4.33154000 4.33674000 4.32984000 4.33684000 4.34016338 0.00784421 3387 1485835200 2017.01.31 04:00 4.33674000 4.33734000 4.33674000 4.33764000 4.33989448 0.00768517 257 1485849600 2017.01.31 08:00 4.33744000 4.33144000 4.32821000 4.33843000 4.33908929 0.00726825 4916 1485864000 2017.01.31 12:00 4.33154000 4.32704000 4.32334000 4.33278000 4.33794174 0.00713268 6065 1485878400 2017.01.31 16:00 4.32714000 4.32484000 4.31674000 4.32754000 4.33669396 0.00675769 6504 1485892800 2017.01.31 20:00 4.32484000 4.32074000 4.31971000 4.32504000 4.33517453 0.00731840 1057 1485907200 2017.02.01 00:00 4.32074000 4.32114000 4.31834000 4.32314000 4.33383791 0.00730468 2487 1485921600 2017.02.01 04:00 4.32104000 4.32154000 4.32094000 4.32234000 4.33266668 0.00729421 913 1485936000 2017.02.01 08:00 4.32134000 4.32120000 4.31894000 4.32572000 4.33157462 0.00696726 5470 1485950400 2017.02.01 12:00 4.32128000 4.31744000 4.31724000 4.32608000 4.33022846 0.00653567 4811 1485964800 2017.02.01 16:00 4.31754000 4.31564000 4.31154000 4.32222000 4.32883909 0.00669768 3759 1485979200 2017.02.01 20:00 4.31574000 4.30184000 4.30184000 4.31624000 4.32626774 0.00848543 2487 1485993600 2017.02.02 00:00 4.30194000 4.30474000 4.30194000 4.30544000 4.32421748 0.00945800 2299 1486008000 2017.02.02 04:00 4.30484000 4.30414000 4.30294000 4.30544000 4.32230534 0.01037072 1587 1486022400 2017.02.02 08:00 4.30414000 4.30774000 4.30034000 4.31082000 4.32091817 0.01052848 5260 1486036800 2017.02.02 12:00 4.30794000 4.30397000 4.30144000 4.31394000 4.31930405 0.01100109 5488 1486051200 2017.02.02 16:00 4.30400000 4.31403000 4.30074000 4.31854000 4.31880176 0.01092238 4753 1486065600 2017.02.02 20:00 4.31403000 4.31314000 4.31138000 4.31934000 4.31826255 0.01087144 2471 1486080000 2017.02.03 00:00 4.31364000 4.31294000 4.31024000 4.31404000 4.31775564 0.01060515 1106 1486094400 2017.02.03 04:00 4.31274000 4.31344000 4.31213000 4.31673000 4.31734463 0.01023290 2102 1486108800 2017.02.03 08:00 4.31344000 4.29804000 4.29704000 4.31739000 4.31550609 0.01007827 3987 1486123200 2017.02.03 12:00 4.29807000 4.29228000 4.28749000 4.30016000 4.31329408 0.01000666 6214 1486137600 2017.02.03 16:00 4.29220000 4.30129000 4.29108000 4.30694000 4.31215084 0.00942863 6221 1486152000 2017.02.03 20:00 4.30120000 4.29916000 4.29661000 4.30784000 4.31091361 0.00914389 1821 1486339200 2017.02.06 00:00 4.29544000 4.30191000 4.29434000 4.30304000 4.31005613 0.00871583 5677 1486353600 2017.02.06 04:00 4.30191000 4.30091000 4.30066000 4.30196000 4.30918507 0.00849626 947 1486368000 2017.02.06 08:00 4.30104000 4.28624000 4.28338000 4.30237000 4.30699982 0.00920656 4725 1486382400 2017.02.06 12:00 4.28633000 4.27824000 4.27544000 4.28654000 4.30426079 0.01043537 7043 1486396800 2017.02.06 16:00 4.27824000 4.29804000 4.27824000 4.29904000 4.30366834 0.00978000 5293 1486411200 2017.02.06 20:00 4.29804000 4.29294000 4.29294000 4.29864000 4.30264659 0.00946697 1438 1486425600 2017.02.07 00:00 4.29334000 4.29244000 4.29174000 4.29424000 4.30167453 0.00915907 876 1486440000 2017.02.07 04:00 4.29244000 4.28954000 4.28904000 4.29324000 4.30051886 0.00945051 1020 1486454400 2017.02.07 08:00 4.28954000 4.29346000 4.27294000 4.29654000 4.29984659 0.00950033 6390 1486468800 2017.02.07 12:00 4.29349000 4.29776000 4.29254000 4.31034000 4.29964787 0.00945540 4958 1486483200 2017.02.07 16:00 4.29784000 4.30334000 4.29424000 4.30664000 4.29999950 0.00934248 4974 1486497600 2017.02.07 20:00 4.30314000 4.30324000 4.30284000 4.30878000 4.30030812 0.00936255 2299 1486512000 2017.02.08 00:00 4.30374000 4.30674000 4.28967000 4.30764000 4.30092068 0.00908790 2209 1486526400 2017.02.08 04:00 4.30664000 4.30184000 4.30184000 4.30764000 4.30100823 0.00869785 1466 1486540800 2017.02.08 08:00 4.30214000 4.31214000 4.29574000 4.31464000 4.30206840 0.00905072 4158 1486555200 2017.02.08 12:00 4.31220000 4.31244000 4.30724000 4.31987000 4.30305617 0.00946809 4576 1486569600 2017.02.08 16:00 4.31242000 4.31178000 4.30904000 4.31724000 4.30388701 0.00999885 4354 1486584000 2017.02.08 20:00 4.31192000 4.30764000 4.30730000 4.31527000 4.30424444 0.00985748 1486 1486598400 2017.02.09 00:00 4.30794000 4.31157000 4.30241000 4.31194000 4.30494211 0.01028253 719 1486612800 2017.02.09 04:00 4.31153000 4.31354000 4.31134000 4.31374000 4.30576096 0.01073450 602 1486627200 2017.02.09 08:00 4.31364000 4.31484000 4.30994000 4.31844000 4.30662563 0.01126232 2716 1486641600 2017.02.09 12:00 4.31484000 4.31334000 4.30634000 4.31744000 4.30726509 0.01156349 3270 1486656000 2017.02.09 16:00 4.31334000 4.31024000 4.30984000 4.32454000 4.30754842 0.01069609 3721 1486670400 2017.02.09 20:00 4.31024000 4.31034000 4.30974000 4.31406000 4.30781428 0.00856427 1202 1486684800 2017.02.10 00:00 4.31074000 4.31214000 4.30583000 4.31294000 4.30822626 0.00845743 1840 1486699200 2017.02.10 04:00 4.31234000 4.31004000 4.30994000 4.31544000 4.30839899 0.00778863 1819 1486713600 2017.02.10 08:00 4.31064000 4.30244000 4.29594000 4.31384000 4.30783147 0.00695325 2860 1486728000 2017.02.10 12:00 4.30244000 4.29454000 4.29104000 4.30444000 4.30656562 0.00635461 3452 1486742400 2017.02.10 16:00 4.29454000 4.29794000 4.28704000 4.30934000 4.30574413 0.00612780 6894 1486756800 2017.02.10 20:00 4.29804000 4.29414000 4.29294000 4.29924000 4.30463897 0.00675015 4120 1486944000 2017.02.13 00:00 4.28274000 4.29284000 4.28274000 4.29353000 4.30351526 0.00763609 6031 1486958400 2017.02.13 04:00 4.29284000 4.29294000 4.29284000 4.29404000 4.30250809 0.00838253 664 1486972800 2017.02.13 08:00 4.29324000 4.30744000 4.29234000 4.31114000 4.30297780 0.00820561 3942 1486987200 2017.02.13 12:00 4.30744000 4.30894000 4.30644000 4.32280000 4.30354563 0.00808053 3140 1487001600 2017.02.13 16:00 4.30904000 4.30935000 4.30724000 4.31524000 4.30409843 0.00777236 3536 1487016000 2017.02.13 20:00 4.30924000 4.30369000 4.30358000 4.31274000 4.30405953 0.00755561 1452 1487030400 2017.02.14 00:00 4.30398000 4.30813000 4.30398000 4.31000000 4.30444719 0.00733029 1275 1487044800 2017.02.14 04:00 4.30813000 4.30912000 4.30654000 4.30912000 4.30489222 0.00729656 1122 1487059200 2017.02.14 08:00 4.30785000 4.30374000 4.29964000 4.31834000 4.30478249 0.00715674 4641 1487073600 2017.02.14 12:00 4.30374000 4.30284000 4.29464000 4.30524000 4.30459749 0.00690432 4050 1487088000 2017.02.14 16:00 4.30284000 4.30287000 4.30004000 4.31504000 4.30443296 0.00652074 4358 1487102400 2017.02.14 20:00 4.30284000 4.30104000 4.30104000 4.30444000 4.30410983 0.00622769 1187 1487116800 2017.02.15 00:00 4.30134000 4.30124000 4.30064000 4.30264000 4.30383651 0.00607803 854 1487131200 2017.02.15 04:00 4.30114000 4.30124000 4.30084000 4.30274000 4.30358922 0.00589318 905 1487145600 2017.02.15 08:00 4.30144000 4.30134000 4.29761000 4.30870000 4.30337501 0.00555134 3126 1487160000 2017.02.15 12:00 4.30144000 4.30054000 4.29694000 4.30494000 4.30310501 0.00531321 2341 1487174400 2017.02.15 16:00 4.30064000 4.31065000 4.30064000 4.31724000 4.30382358 0.00572979 4999 1487188800 2017.02.15 20:00 4.31064000 4.30304000 4.30294000 4.31281000 4.30374895 0.00532755 2017 1487203200 2017.02.16 00:00 4.30414000 4.31654000 4.30179000 4.31684000 4.30496715 0.00606327 2487 1487217600 2017.02.16 04:00 4.31654000 4.31524000 4.31424000 4.31724000 4.30594551 0.00614645 284 1487232000 2017.02.16 08:00 4.31524000 4.31574000 4.30984000 4.31774000 4.30687832 0.00592959 2896 1487246400 2017.02.16 12:00 4.31574000 4.31984000 4.31044000 4.32234000 4.30811277 0.00589514 4125 1487260800 2017.02.16 16:00 4.31994000 4.31741000 4.31324000 4.32182000 4.30899822 0.00637936 3609 1487275200 2017.02.16 20:00 4.31744000 4.31844000 4.31198000 4.31855000 4.30989744 0.00689738 1987 1487289600 2017.02.17 00:00 4.31854000 4.31044000 4.30934000 4.31894000 4.30994911 0.00691058 1566 1487304000 2017.02.17 04:00 4.31044000 4.31064000 4.31034000 4.31094000 4.31001491 0.00678348 487 1487318400 2017.02.17 08:00 4.31064000 4.32994000 4.31003000 4.33304000 4.31191254 0.00841933 2786 1487332800 2017.02.17 12:00 4.32984000 4.33194000 4.32464000 4.33684000 4.31381991 0.00993369 3273 1487347200 2017.02.17 16:00 4.33184000 4.32804000 4.32714000 4.33394000 4.31517421 0.01051695 5020 1487361600 2017.02.17 20:00 4.32804000 4.32859000 4.32722000 4.32934000 4.31645190 0.01088940 749 1487548800 2017.02.20 00:00 4.32254000 4.32574000 4.32254000 4.32714000 4.31733648 0.01086804 6109 1487563200 2017.02.20 04:00 4.32564000 4.32544000 4.32544000 4.32574000 4.31810825 0.01055427 1882 1487577600 2017.02.20 08:00 4.32544000 4.32184000 4.32174000 4.33237000 4.31846365 0.00995178 5201 1487592000 2017.02.20 12:00 4.32194000 4.32374000 4.32004000 4.32534000 4.31896616 0.00930379 2177 1487606400 2017.02.20 16:00 4.32377000 4.31564000 4.31344000 4.32384000 4.31864938 0.00844787 3143 1487620800 2017.02.20 20:00 4.31554000 4.31754000 4.31554000 4.31894000 4.31854373 0.00742858 926 1487635200 2017.02.21 00:00 4.31764000 4.31454000 4.31334000 4.31874000 4.31816242 0.00733189 3457 1487649600 2017.02.21 04:00 4.31484000 4.31544000 4.31396000 4.31584000 4.31790314 0.00661690 1434 1487664000 2017.02.21 08:00 4.31524000 4.31614000 4.31025000 4.31838000 4.31773522 0.00667962 4242 1487678400 2017.02.21 12:00 4.31604000 4.30539000 4.30517000 4.31604000 4.31655949 0.00759926 3528 1487692800 2017.02.21 16:00 4.30539000 4.30054000 4.29584000 4.30934000 4.31503382 0.00893892 3755 1487707200 2017.02.21 20:00 4.30054000 4.29234000 4.29224000 4.30064000 4.31287251 0.01094449 1261 1487721600 2017.02.22 00:00 4.29264000 4.29280000 4.29248000 4.29427000 4.31096084 0.01246980 1275 1487736000 2017.02.22 04:00 4.29280000 4.29279000 4.29254000 4.29334000 4.30923028 0.01364178 910 1487750400 2017.02.22 08:00 4.29334000 4.29654000 4.28694000 4.29844000 4.30802168 0.01441337 3376 1487764800 2017.02.22 12:00 4.29644000 4.30384000 4.29444000 4.30384000 4.30762343 0.01459965 2593 1487779200 2017.02.22 16:00 4.30384000 4.30584000 4.29644000 4.31150000 4.30745358 0.01379031 6098 1487793600 2017.02.22 20:00 4.30574000 4.29554000 4.29534000 4.30594000 4.30631895 0.01328283 2787 1487808000 2017.02.23 00:00 4.29584000 4.29654000 4.29574000 4.29754000 4.30538762 0.01281094 359 1487822400 2017.02.23 04:00 4.29654000 4.29654000 4.29644000 4.29664000 4.30454499 0.01207426 550 1487836800 2017.02.23 08:00 4.29684000 4.30734000 4.29584000 4.30824000 4.30481118 0.01107148 2831 1487851200 2017.02.23 12:00 4.30744000 4.30124000 4.29754000 4.31180000 4.30447107 0.01012895 4532 1487865600 2017.02.23 16:00 4.30104000 4.30304000 4.29504000 4.30804000 4.30433478 0.00936410 5214 1487880000 2017.02.23 20:00 4.30304000 4.29974000 4.29974000 4.30583000 4.30389718 0.00832746 1077 1487894400 2017.02.24 00:00 4.30004000 4.30164000 4.29934000 4.30254000 4.30368221 0.00789097 624 1487908800 2017.02.24 04:00 4.30174000 4.30084000 4.30074000 4.30184000 4.30341152 0.00722466 431 1487923200 2017.02.24 08:00 4.30084000 4.30884000 4.30054000 4.31094000 4.30392852 0.00704044 4272 1487937600 2017.02.24 12:00 4.30880000 4.30984000 4.30454000 4.31246000 4.30449152 0.00692022 3582 1487952000 2017.02.24 16:00 4.30984000 4.31270000 4.30454000 4.31830000 4.30527328 0.00708786 3689 1487966400 2017.02.24 20:00 4.31268000 4.30937000 4.30937000 4.31714000 4.30566344 0.00736579 2003 1488153600 2017.02.27 00:00 4.30539000 4.30954000 4.30254000 4.31286000 4.30603264 0.00752659 4660 1488168000 2017.02.27 04:00 4.30954000 4.31244000 4.30954000 4.31344000 4.30664286 0.00732014 1250 1488182400 2017.02.27 08:00 4.31234000 4.31314000 4.31054000 4.31534000 4.30726164 0.00706626 2465 1488196800 2017.02.27 12:00 4.31314000 4.31414000 4.30904000 4.31844000 4.30791672 0.00673084 2157 1488211200 2017.02.27 16:00 4.31424000 4.31126000 4.30834000 4.31448000 4.30823513 0.00639714 2297 1488225600 2017.02.27 20:00 4.31124000 4.30954000 4.30944000 4.31604000 4.30835940 0.00637375 1026 1488240000 2017.02.28 00:00 4.30984000 4.31024000 4.30774000 4.31314000 4.30853851 0.00642640 483 1488254400 2017.02.28 04:00 4.31034000 4.31024000 4.30994000 4.31304000 4.30870055 0.00579216 634 1488268800 2017.02.28 08:00 4.31044000 4.31584000 4.31034000 4.32014000 4.30938050 0.00550346 2525 1488283200 2017.02.28 12:00 4.31584000 4.31494000 4.31084000 4.31724000 4.30990998 0.00494868 3603 1488297600 2017.02.28 16:00 4.31504000 4.30674000 4.30604000 4.31614000 4.30960807 0.00490528 3312 1488312000 2017.02.28 20:00 4.30684000 4.30524000 4.30514000 4.30774000 4.30919207 0.00459923 789 1488326400 2017.03.01 00:00 4.30534000 4.30273000 4.30074000 4.30544000 4.30857663 0.00462917 866 1488340800 2017.03.01 04:00 4.30276000 4.30199000 4.30083000 4.30514000 4.30794933 0.00454942 4836 1488355200 2017.03.01 08:00 4.30197000 4.29690000 4.29369000 4.30754000 4.30689702 0.00526902 3612 1488369600 2017.03.01 12:00 4.29694000 4.30324000 4.29344000 4.30420000 4.30654873 0.00530520 1891 1488384000 2017.03.01 16:00 4.30334000 4.28414000 4.28277000 4.30594000 4.30441456 0.00790593 3122 1488398400 2017.03.01 20:00 4.28424000 4.28034000 4.27614000 4.28534000 4.30212175 0.01017931 2610 1488412800 2017.03.02 00:00 4.28064000 4.28044000 4.27594000 4.28164000 4.30005682 0.01166704 1452 1488427200 2017.03.02 04:00 4.28044000 4.28044000 4.28044000 4.28139000 4.29818855 0.01289067 70 1488441600 2017.03.02 08:00 4.28144000 4.29064000 4.27672000 4.29500000 4.29746964 0.01299634 4074 1488456000 2017.03.02 12:00 4.29054000 4.29624000 4.28544000 4.29734000 4.29735253 0.01259818 3187 1488470400 2017.03.02 16:00 4.29644000 4.28904000 4.28814000 4.30434000 4.29656086 0.01244457 3802 1488484800 2017.03.02 20:00 4.28894000 4.29634000 4.28894000 4.29917000 4.29653983 0.01181251 1594 1488499200 2017.03.03 00:00 4.29664000 4.29594000 4.28856000 4.29774000 4.29648270 0.01135576 3250 1488513600 2017.03.03 04:00 4.29584000 4.29574000 4.29554000 4.29704000 4.29641197 0.01098441 3054 1488528000 2017.03.03 08:00 4.29564000 4.30714000 4.29564000 4.30944000 4.29743369 0.01073464 2617 1488542400 2017.03.03 12:00 4.30704000 4.29694000 4.29639000 4.31424000 4.29738667 0.01034460 3875 1488556800 2017.03.03 16:00 4.29684000 4.29354000 4.28834000 4.30194000 4.29702032 0.00947601 3941 1488571200 2017.03.03 20:00 4.29344000 4.30224000 4.28734000 4.30304000 4.29751743 0.00877831 1907 1488758400 2017.03.06 00:00 4.29334000 4.30124000 4.29334000 4.30264000 4.29787196 0.00868285 3579 1488772800 2017.03.06 04:00 4.30134000 4.30064000 4.30014000 4.30134000 4.29813558 0.00864595 346 1488787200 2017.03.06 08:00 4.30064000 4.31094000 4.29824000 4.31234000 4.29935505 0.00951462 4345 1488801600 2017.03.06 12:00 4.31074000 4.30809000 4.30754000 4.31730000 4.30018695 0.01005408 2343 1488816000 2017.03.06 16:00 4.30809000 4.31104000 4.30530000 4.31394000 4.30122058 0.01075676 3576 1488830400 2017.03.06 20:00 4.31104000 4.29994000 4.29994000 4.31124000 4.30109862 0.01069300 847 1488844800 2017.03.07 00:00 4.30064000 4.30644000 4.30064000 4.30654000 4.30160732 0.01027839 574 1488859200 2017.03.07 04:00 4.30634000 4.30404000 4.30388000 4.30684000 4.30183900 0.00921348 947 1488873600 2017.03.07 08:00 4.30434000 4.31124000 4.30165000 4.31262000 4.30273434 0.00840823 3168 1488888000 2017.03.07 12:00 4.31114000 4.31007000 4.30244000 4.31354000 4.30343297 0.00713624 4721 1488902400 2017.03.07 16:00 4.31010000 4.30394000 4.30074000 4.31150000 4.30348126 0.00654926 3897 1488916800 2017.03.07 20:00 4.30394000 4.30244000 4.30244000 4.30544000 4.30338209 0.00633328 433 1488931200 2017.03.08 00:00 4.30274000 4.30234000 4.30094000 4.30414000 4.30328285 0.00546047 230 1488945600 2017.03.08 04:00 4.30414000 4.30414000 4.30404000 4.30414000 4.30336448 0.00523739 577 1488960000 2017.03.08 08:00 4.30414000 4.30796000 4.30364000 4.31359000 4.30380215 0.00503596 2943 1488974400 2017.03.08 12:00 4.30797000 4.30955000 4.30714000 4.31354000 4.30434956 0.00480463 3923 1488988800 2017.03.08 16:00 4.30956000 4.30334000 4.30044000 4.31404000 4.30425341 0.00477340 5572 1489003200 2017.03.08 20:00 4.30344000 4.30584000 4.30332000 4.31184000 4.30440452 0.00447762 1523 1489017600 2017.03.09 00:00 4.30634000 4.30665000 4.30573000 4.30754000 4.30461837 0.00373245 262 1489032000 2017.03.09 04:00 4.30666000 4.30774000 4.30659000 4.30804000 4.30491567 0.00367058 486 1489046400 2017.03.09 08:00 4.30764000 4.31444000 4.30724000 4.31514000 4.30582275 0.00389968 3588 1489060800 2017.03.09 12:00 4.31465000 4.31803000 4.31424000 4.32228000 4.30698534 0.00435604 6026 1489075200 2017.03.09 16:00 4.31803000 4.32284000 4.31558000 4.32464000 4.30849531 0.00547365 4491 1489089600 2017.03.09 20:00 4.32284000 4.32224000 4.31934000 4.32494000 4.30980433 0.00636726 1498 1489104000 2017.03.10 00:00 4.32264000 4.32464000 4.32264000 4.32464000 4.31121725 0.00739116 45 1489118400 2017.03.10 04:00 4.32454000 4.32454000 4.32454000 4.32464000 4.31248608 0.00776294 21 1489132800 2017.03.10 08:00 4.32454000 4.32684000 4.32162000 4.33184000 4.31385312 0.00853879 3346 1489147200 2017.03.10 12:00 4.32684000 4.32804000 4.32219000 4.32894000 4.31520425 0.00909476 4401 1489161600 2017.03.10 16:00 4.32804000 4.33614000 4.31725000 4.33730000 4.31719814 0.01059581 5170 1489176000 2017.03.10 20:00 4.33614000 4.33125000 4.33125000 4.33944000 4.31853641 0.01126429 1540 1489363200 2017.03.13 00:00 4.32694000 4.33457000 4.32044000 4.33478000 4.32006342 0.01170859 2116 1489377600 2017.03.13 04:00 4.33457000 4.33574000 4.33436000 4.33594000 4.32155642 0.01188337 789 1489392000 2017.03.13 08:00 4.33564000 4.34294000 4.33484000 4.35277000 4.32359296 0.01243299 3697 1489406400 2017.03.13 12:00 4.34294000 4.33844000 4.33808000 4.34794000 4.32500696 0.01236666 5169 1489420800 2017.03.13 16:00 4.33844000 4.32954000 4.32924000 4.34364000 4.32543868 0.01188303 3944 1489435200 2017.03.13 20:00 4.32944000 4.32634000 4.32014000 4.33124000 4.32552452 0.01135243 1575 1489449600 2017.03.14 00:00 4.32644000 4.32744000 4.32124000 4.32964000 4.32570695 0.01022745 1299 1489464000 2017.03.14 04:00 4.32734000 4.32760000 4.32724000 4.32792000 4.32588724 0.00921216 788 1489478400 2017.03.14 08:00 4.32742000 4.33624000 4.32714000 4.33876000 4.32687321 0.00830421 2747 1489492800 2017.03.14 12:00 4.33644000 4.32064000 4.32024000 4.33844000 4.32627957 0.00740222 4788 1489507200 2017.03.14 16:00 4.32064000 4.31947000 4.31904000 4.32543000 4.32563104 0.00732335 5576 1489521600 2017.03.14 20:00 4.31953000 4.30944000 4.30944000 4.32074000 4.32408904 0.00861940 3086 1489536000 2017.03.15 00:00 4.30974000 4.31694000 4.30914000 4.31724000 4.32340818 0.00908265 1000 1489550400 2017.03.15 04:00 4.31694000 4.31554000 4.31534000 4.31734000 4.32265883 0.00961199 1545 1489564800 2017.03.15 08:00 4.31544000 4.32134000 4.31504000 4.32416000 4.32253323 0.00966958 3146 1489579200 2017.03.15 12:00 4.32120000 4.31670000 4.31565000 4.32134000 4.32197768 0.01001691 4177 1489593600 2017.03.15 16:00 4.31680000 4.30994000 4.30814000 4.32027000 4.32083123 0.01083654 4851 1489608000 2017.03.15 20:00 4.30984000 4.30934000 4.29818000 4.31504000 4.31973683 0.01150516 5552 1489622400 2017.03.16 00:00 4.30954000 4.31304000 4.30894000 4.31334000 4.31909904 0.01127659 456 1489636800 2017.03.16 04:00 4.31294000 4.30904000 4.30793000 4.31304000 4.31814103 0.01154372 1126 1489651200 2017.03.16 08:00 4.30904000 4.31074000 4.30021000 4.31694000 4.31743617 0.01132198 6449 1489665600 2017.03.16 12:00 4.31074000 4.30084000 4.29841000 4.31624000 4.31585559 0.01166428 5569 1489680000 2017.03.16 16:00 4.30074000 4.29594000 4.29144000 4.30310000 4.31395886 0.01139768 6249 1489694400 2017.03.16 20:00 4.29574000 4.30574000 4.29004000 4.30694000 4.31317611 0.01035718 2834 1489708800 2017.03.17 00:00 4.30574000 4.30804000 4.30574000 4.31024000 4.31268696 0.00986114 2008 1489723200 2017.03.17 04:00 4.30804000 4.30824000 4.30774000 4.30854000 4.31226344 0.00950250 480 1489737600 2017.03.17 08:00 4.30824000 4.30284000 4.30177000 4.30944000 4.31136597 0.00922701 2744 1489752000 2017.03.17 12:00 4.30284000 4.29358000 4.29164000 4.30793000 4.30967207 0.00948799 5359 1489766400 2017.03.17 16:00 4.29424000 4.28244000 4.28230000 4.30024000 4.30707854 0.00961308 5828 1489780800 2017.03.17 20:00 4.28244000 4.27673000 4.27673000 4.28264000 4.30418820 0.01153680 1348 1489968000 2017.03.20 00:00 4.27874000 4.28314000 4.27864000 4.28464000 4.30218361 0.01219666 1127 1489982400 2017.03.20 04:00 4.28324000 4.28404000 4.28224000 4.28544000 4.30045565 0.01300449 1011 1489996800 2017.03.20 08:00 4.28404000 4.28474000 4.28307000 4.29104000 4.29895892 0.01317358 3271 1490011200 2017.03.20 12:00 4.28454000 4.28254000 4.27986000 4.28644000 4.29739521 0.01337232 4868 1490025600 2017.03.20 16:00 4.28244000 4.27454000 4.27294000 4.28344000 4.29521853 0.01348852 5693 1490040000 2017.03.20 20:00 4.27494000 4.25824000 4.25597000 4.27494000 4.29169676 0.01535882 2030 1490054400 2017.03.21 00:00 4.25854000 4.26484000 4.25296000 4.26504000 4.28913897 0.01629779 1129 1490068800 2017.03.21 04:00 4.26484000 4.26944000 4.26484000 4.26974000 4.28726288 0.01652285 595 1490083200 2017.03.21 08:00 4.26944000 4.27134000 4.26684000 4.27684000 4.28574642 0.01606424 3056 1490097600 2017.03.21 12:00 4.27130000 4.26084000 4.25897000 4.27140000 4.28337438 0.01638593 5073 1490112000 2017.03.21 16:00 4.26064000 4.27694000 4.26056000 4.27704000 4.28276158 0.01531586 6951 1490126400 2017.03.21 20:00 4.27694000 4.27484000 4.27014000 4.27734000 4.28200714 0.01490729 1107 1490140800 2017.03.22 00:00 4.27504000 4.27774000 4.27474000 4.27774000 4.28160075 0.01461590 35 1490155200 2017.03.22 04:00 4.27774000 4.27804000 4.27774000 4.27864000 4.28126163 0.01358668 39 1490169600 2017.03.22 08:00 4.27804000 4.27274000 4.27244000 4.28720000 4.28045005 0.01221419 2447 1490184000 2017.03.22 12:00 4.27227000 4.28144000 4.27214000 4.28784000 4.28054433 0.01054404 6162 1490198400 2017.03.22 16:00 4.28150000 4.27304000 4.27250000 4.28674000 4.27982963 0.00912364 7365 1490212800 2017.03.22 20:00 4.27314000 4.27964000 4.27234000 4.28114000 4.27981157 0.00858067 1622 1490227200 2017.03.23 00:00 4.27934000 4.27994000 4.27904000 4.28044000 4.27982380 0.00856711 168 1490241600 2017.03.23 04:00 4.27994000 4.28084000 4.27924000 4.28124000 4.27992058 0.00859217 507 1490256000 2017.03.23 08:00 4.28094000 4.27384000 4.27334000 4.28204000 4.27934148 0.00835278 1748 1490270400 2017.03.23 12:00 4.27394000 4.26980000 4.26564000 4.27824000 4.27843277 0.00805122 4814 1490284800 2017.03.23 16:00 4.26981000 4.26144000 4.25994000 4.27404000 4.27681441 0.00791448 6857 1490299200 2017.03.23 20:00 4.26150000 4.26124000 4.26114000 4.26854000 4.27533113 0.00782040 1360 1490313600 2017.03.24 00:00 4.26134000 4.26324000 4.26044000 4.26374000 4.27417959 0.00780241 1159 1490328000 2017.03.24 04:00 4.26324000 4.26344000 4.26304000 4.26364000 4.27315678 0.00706981 1541 1490342400 2017.03.24 08:00 4.26334000 4.26644000 4.26334000 4.26814000 4.27251708 0.00688982 1999 1490356800 2017.03.24 12:00 4.26634000 4.26634000 4.26372000 4.27184000 4.27192879 0.00694545 4754 1490371200 2017.03.24 16:00 4.26634000 4.26174000 4.25894000 4.27611000 4.27095843 0.00727304 7614 1490385600 2017.03.24 20:00 4.26174000 4.25819000 4.25819000 4.26644000 4.26974239 0.00759079 2832 1490572800 2017.03.27 00:00 4.26504000 4.26264000 4.25784000 4.27065000 4.26906597 0.00766845 1605 1490587200 2017.03.27 04:00 4.26264000 4.26571000 4.26264000 4.26774000 4.26874635 0.00763675 737 1490601600 2017.03.27 08:00 4.26571000 4.26304000 4.25984000 4.26804000 4.26820289 0.00752502 3419 1490616000 2017.03.27 12:00 4.26294000 4.25704000 4.25444000 4.26736000 4.26713976 0.00767503 4861 1490630400 2017.03.27 16:00 4.25714000 4.24584000 4.24274000 4.25864000 4.26511121 0.00908468 4654 1490644800 2017.03.27 20:00 4.24574000 4.24244000 4.24244000 4.24654000 4.26295205 0.00990915 838 1490659200 2017.03.28 00:00 4.24254000 4.24580000 4.24254000 4.24624000 4.26131852 0.01058532 602 1490673600 2017.03.28 04:00 4.24572000 4.24170000 4.24134000 4.24585000 4.25945009 0.01089997 505 1490688000 2017.03.28 08:00 4.24194000 4.25224000 4.24174000 4.25494000 4.25876341 0.01009206 4425 1490702400 2017.03.28 12:00 4.25224000 4.24644000 4.24352000 4.25224000 4.25758976 0.00925576 5751 1490716800 2017.03.28 16:00 4.24650000 4.23644000 4.23114000 4.24704000 4.25557549 0.00973345 4459 1490731200 2017.03.28 20:00 4.23674000 4.23964000 4.23314000 4.24004000 4.25405783 0.00990124 1147 1490745600 2017.03.29 00:00 4.23964000 4.23954000 4.23894000 4.24024000 4.25267518 0.01036730 712 1490760000 2017.03.29 04:00 4.23964000 4.23974000 4.23954000 4.23994000 4.25144326 0.01068673 721 1490774400 2017.03.29 08:00 4.23974000 4.23582000 4.23514000 4.24377000 4.24995533 0.01103938 3950 1490788800 2017.03.29 12:00 4.23579000 4.23365000 4.23304000 4.24224000 4.24840244 0.01134400 6785 1490803200 2017.03.29 16:00 4.23372000 4.22120000 4.21301000 4.23727000 4.24581173 0.01236114 5757 1490817600 2017.03.29 20:00 4.22054000 4.22434000 4.22054000 4.22644000 4.24376680 0.01258325 1678 1490832000 2017.03.30 00:00 4.22434000 4.22404000 4.22087000 4.22624000 4.24188806 0.01285310 410 1490846400 2017.03.30 04:00 4.22404000 4.22644000 4.22354000 4.22644000 4.24041682 0.01291862 659 1490860800 2017.03.30 08:00 4.22644000 4.22874000 4.22174000 4.23444000 4.23930474 0.01226453 3972 1490875200 2017.03.30 12:00 4.22874000 4.22009000 4.21894000 4.23054000 4.23747476 0.01154829 4999 1490889600 2017.03.30 16:00 4.22008000 4.21384000 4.20954000 4.22148000 4.23522383 0.01122143 4164 1490904000 2017.03.30 20:00 4.21374000 4.20904000 4.20874000 4.21424000 4.23273013 0.01154473 2837 1490918400 2017.03.31 00:00 4.20924000 4.20964000 4.20834000 4.21074000 4.23053107 0.01228621 690 1490932800 2017.03.31 04:00 4.20964000 4.21047000 4.20926000 4.21094000 4.22862050 0.01286015 581 1490947200 2017.03.31 08:00 4.21047000 4.21844000 4.20994000 4.22364000 4.22765092 0.01251638 3807 1490961600 2017.03.31 12:00 4.21834000 4.23263000 4.21794000 4.23414000 4.22812512 0.01215769 5358 1490976000 2017.03.31 16:00 4.23265000 4.22974000 4.22694000 4.24124000 4.22827892 0.01091946 6053 1490990400 2017.03.31 20:00 4.22964000 4.22737000 4.22582000 4.23579000 4.22819236 0.01011953 2820 1491177600 2017.04.03 00:00 4.22894000 4.22784000 4.22764000 4.23237000 4.22815880 0.00994173 2206 1491192000 2017.04.03 04:00 4.22779000 4.22814000 4.22777000 4.22824000 4.22815701 0.00960395 949 1491206400 2017.04.03 08:00 4.22814000 4.23074000 4.22030000 4.23614000 4.22840301 0.00937564 4271 1491220800 2017.04.03 12:00 4.23074000 4.23809000 4.21998000 4.23854000 4.22932558 0.00970532 6770 1491235200 2017.04.03 16:00 4.23795000 4.24604000 4.23676000 4.24832000 4.23091743 0.01105782 6552 1491249600 2017.04.03 20:00 4.24604000 4.23254000 4.23037000 4.24604000 4.23107196 0.01113084 1226 1491264000 2017.04.04 00:00 4.23264000 4.23324000 4.23264000 4.23424000 4.23127844 0.01102595 13 1491278400 2017.04.04 04:00 4.23324000 4.23364000 4.23253000 4.23414000 4.23150335 0.01103863 134 1491292800 2017.04.04 08:00 4.23354000 4.25234000 4.23344000 4.25254000 4.23348779 0.01268030 4385 1491307200 2017.04.04 12:00 4.25224000 4.25806000 4.25084000 4.26244000 4.23582800 0.01465676 5922 1491321600 2017.04.04 16:00 4.25805000 4.24674000 4.24644000 4.25817000 4.23686724 0.01521821 4882 1491336000 2017.04.04 20:00 4.24674000 4.24704000 4.24524000 4.24744000 4.23783607 0.01531199 1084 1491350400 2017.04.05 00:00 4.24704000 4.24734000 4.24664000 4.24984000 4.23874121 0.01482688 383 1491364800 2017.04.05 04:00 4.24744000 4.24714000 4.24714000 4.24784000 4.23954110 0.01364194 76 1491379200 2017.04.05 08:00 4.24724000 4.24694000 4.24214000 4.25294000 4.24024575 0.01219015 3111 1491393600 2017.04.05 12:00 4.24694000 4.23163000 4.22941000 4.24694000 4.23942520 0.01022814 4703 1491408000 2017.04.05 16:00 4.23179000 4.23524000 4.22480000 4.23614000 4.23902661 0.00910999 4378 1491422400 2017.04.05 20:00 4.23524000 4.23004000 4.22683000 4.23570000 4.23817075 0.00920900 1866 1491436800 2017.04.06 00:00 4.23024000 4.23324000 4.22614000 4.23334000 4.23770115 0.00911901 3611 1491451200 2017.04.06 04:00 4.23334000 4.23494000 4.23324000 4.23614000 4.23743818 0.00888698 132 1491465600 2017.04.06 08:00 4.23574000 4.24074000 4.23504000 4.24151000 4.23775264 0.00857894 4674 1491480000 2017.04.06 12:00 4.24074000 4.22740000 4.22374000 4.24084000 4.23676668 0.00889170 5428 1491494400 2017.04.06 16:00 4.22734000 4.23224000 4.21854000 4.23684000 4.23633556 0.00900070 5662 1491508800 2017.04.06 20:00 4.23224000 4.22570000 4.22570000 4.23359000 4.23532265 0.00965215 1723 1491523200 2017.04.07 00:00 4.22671000 4.23004000 4.22671000 4.23117000 4.23481954 0.00959566 1806 1491537600 2017.04.07 04:00 4.22994000 4.23164000 4.22994000 4.23484000 4.23451673 0.00972120 438 1491552000 2017.04.07 08:00 4.23164000 4.22601000 4.22534000 4.23745000 4.23370657 0.01020710 3583 1491566400 2017.04.07 12:00 4.22601000 4.22524000 4.22113000 4.22734000 4.23290023 0.01070104 5236 1491580800 2017.04.07 16:00 4.22525000 4.21744000 4.21284000 4.22723000 4.23142782 0.01086732 5712 1491595200 2017.04.07 20:00 4.21754000 4.21474000 4.21474000 4.22884000 4.22983851 0.01029111 4792 1491782400 2017.04.10 00:00 4.21224000 4.21934000 4.21224000 4.22152000 4.22883865 0.01014223 19089 1491796800 2017.04.10 04:00 4.21934000 4.22084000 4.21914000 4.22154000 4.22807687 0.00965459 1176 1491811200 2017.04.10 08:00 4.22084000 4.22924000 4.22018000 4.23360000 4.22818765 0.00862056 3629 1491825600 2017.04.10 12:00 4.22916000 4.22874000 4.22684000 4.23484000 4.22824025 0.00750198 4190 1491840000 2017.04.10 16:00 4.22875000 4.23737000 4.22444000 4.24004000 4.22910975 0.00656584 3820 1491854400 2017.04.10 20:00 4.23737000 4.22339000 4.22326000 4.23743000 4.22856501 0.00661140 2970 1491868800 2017.04.11 00:00 4.22984000 4.23144000 4.22345000 4.23585000 4.22883882 0.00650283 6214 1491883200 2017.04.11 04:00 4.23174000 4.23284000 4.23144000 4.23504000 4.22921989 0.00661072 510 1491897600 2017.04.11 08:00 4.23304000 4.24182000 4.23254000 4.24461000 4.23041990 0.00733904 3689 1491912000 2017.04.11 12:00 4.24182000 4.24184000 4.23877000 4.24619000 4.23150753 0.00799028 3907 1491926400 2017.04.11 16:00 4.24184000 4.24414000 4.23864000 4.25104000 4.23271062 0.00865264 5786 1491940800 2017.04.11 20:00 4.24394000 4.24114000 4.24114000 4.25010000 4.23351342 0.00907709 3913 1491955200 2017.04.12 00:00 4.24144000 4.24774000 4.24144000 4.24784000 4.23486833 0.01011634 3391 1491969600 2017.04.12 04:00 4.24784000 4.24644000 4.24614000 4.24834000 4.23597039 0.01064490 1421 1491984000 2017.04.12 08:00 4.24654000 4.25008000 4.24276000 4.25174000 4.23731417 0.01150845 3091 1491998400 2017.04.12 12:00 4.25034000 4.24776000 4.24272000 4.25034000 4.23830901 0.01204611 5055 1492012800 2017.04.12 16:00 4.24783000 4.24464000 4.24464000 4.25084000 4.23891196 0.01203056 4539 1492027200 2017.04.12 20:00 4.24474000 4.23954000 4.23954000 4.24864000 4.23897177 0.01165660 3369 1492041600 2017.04.13 00:00 4.23994000 4.24554000 4.23102000 4.24724000 4.23959732 0.01088222 1078 1492056000 2017.04.13 04:00 4.24574000 4.24634000 4.24119000 4.24734000 4.24023948 0.00960475 1136 1492070400 2017.04.13 08:00 4.24674000 4.24404000 4.23854000 4.24992000 4.24060143 0.00848435 3215 1492084800 2017.04.13 12:00 4.24404000 4.24454000 4.24084000 4.24674000 4.24097653 0.00731456 4294 1492099200 2017.04.13 16:00 4.24367000 4.24014000 4.23954000 4.24714000 4.24089686 0.00683057 3915 1492113600 2017.04.13 20:00 4.24004000 4.23330000 4.23330000 4.25074000 4.24017335 0.00656664 1717 1492128000 2017.04.14 00:00 4.23894000 4.24524000 4.23894000 4.24629000 4.24065589 0.00654750 11240 1492142400 2017.04.14 04:00 4.24393000 4.24467000 4.24218000 4.24630000 4.24103819 0.00523283 26600 1492156800 2017.04.14 08:00 4.24468000 4.23944000 4.23604000 4.24650000 4.24088598 0.00485212 6788 1492171200 2017.04.14 12:00 4.23934000 4.24024000 4.23614000 4.24104000 4.24082446 0.00454357 484 1492185600 2017.04.14 16:00 4.24014000 4.23884000 4.23484000 4.24474000 4.24063546 0.00466436 1076 1492200000 2017.04.14 20:00 4.23884000 4.22351000 4.22192000 4.23929000 4.23900446 0.00668228 311 1492387200 2017.04.17 00:00 4.22774000 4.23734000 4.22441000 4.23994000 4.23884594 0.00666752 12033 1492401600 2017.04.17 04:00 4.23734000 4.23661000 4.23384000 4.23794000 4.23863300 0.00676357 1684 1492416000 2017.04.17 08:00 4.23658000 4.24104000 4.23644000 4.24166000 4.23886224 0.00637519 1589 1492430400 2017.04.17 12:00 4.24094000 4.24729000 4.23934000 4.25254000 4.23966488 0.00614182 2684 1492444800 2017.04.17 16:00 4.24729000 4.24834000 4.24727000 4.25364000 4.24049108 0.00581752 6994 1492459200 2017.04.17 20:00 4.24844000 4.23794000 4.23155000 4.25047000 4.24024812 0.00563905 2105 1492473600 2017.04.18 00:00 4.23834000 4.24684000 4.22617000 4.24694000 4.24087592 0.00569282 7604 1492488000 2017.04.18 04:00 4.24694000 4.24114000 4.24031000 4.24714000 4.24090107 0.00568427 784 1492502400 2017.04.18 08:00 4.24104000 4.23810000 4.23547000 4.24689000 4.24063430 0.00562283 3457 1492516800 2017.04.18 12:00 4.23814000 4.23021000 4.22885000 4.24184000 4.23964151 0.00591859 6752 1492531200 2017.04.18 16:00 4.23016000 4.23334000 4.22765000 4.23634000 4.23904137 0.00601039 6458 1492545600 2017.04.18 20:00 4.23314000 4.23304000 4.22744000 4.23539000 4.23846981 0.00604148 1742 1492560000 2017.04.19 00:00 4.23304000 4.22954000 4.22654000 4.23304000 4.23761935 0.00638611 1306 1492574400 2017.04.19 04:00 4.22954000 4.22934000 4.22884000 4.23105000 4.23683084 0.00668286 553 1492588800 2017.04.19 08:00 4.22934000 4.23984000 4.22914000 4.24160000 4.23711743 0.00640981 3759 1492603200 2017.04.19 12:00 4.23984000 4.24294000 4.23393000 4.24314000 4.23767196 0.00628801 3918 1492617600 2017.04.19 16:00 4.24294000 4.25144000 4.24260000 4.25604000 4.23898320 0.00698659 6645 1492632000 2017.04.19 20:00 4.25144000 4.25554000 4.25104000 4.25864000 4.24056004 0.00803263 2157 1492646400 2017.04.20 00:00 4.25564000 4.25414000 4.24984000 4.25624000 4.24185337 0.00877714 2193 1492660800 2017.04.20 04:00 4.25384000 4.25314000 4.25164000 4.25424000 4.24292829 0.00829488 689 1492675200 2017.04.20 08:00 4.25324000 4.26294000 4.25162000 4.26624000 4.24483416 0.00959207 5192 1492689600 2017.04.20 12:00 4.26294000 4.25924000 4.25604000 4.26824000 4.24620615 0.01018860 4387 1492704000 2017.04.20 16:00 4.25924000 4.27404000 4.25764000 4.27404000 4.24885699 0.01234542 6190 1492718400 2017.04.20 20:00 4.27401000 4.26404000 4.26220000 4.27574000 4.25030299 0.01316907 2041 1492732800 2017.04.21 00:00 4.26414000 4.26282000 4.25804000 4.26464000 4.25149509 0.01379884 1687 1492747200 2017.04.21 04:00 4.26282000 4.26234000 4.26124000 4.26384000 4.25252794 0.01396331 606 1492761600 2017.04.21 08:00 4.26234000 4.27088000 4.26164000 4.27674000 4.25427575 0.01497252 3519 1492776000 2017.04.21 12:00 4.27092000 4.27087000 4.26564000 4.27634000 4.25585616 0.01557306 4789 1492790400 2017.04.21 16:00 4.27085000 4.26394000 4.25804000 4.28354000 4.25662605 0.01537124 8238 1492804800 2017.04.21 20:00 4.26394000 4.25797000 4.25764000 4.27388000 4.25675404 0.01422231 4321 1492992000 2017.04.24 00:00 4.24504000 4.24364000 4.23064000 4.25674000 4.25550509 0.01335487 1529 1493006400 2017.04.24 04:00 4.24344000 4.24204000 4.23844000 4.24554000 4.25422270 0.01270188 1600 1493020800 2017.04.24 08:00 4.24204000 4.24060000 4.23884000 4.26178000 4.25292530 0.01200337 6984 1493035200 2017.04.24 12:00 4.24031000 4.24118000 4.22414000 4.24314000 4.25180670 0.01142703 8585 1493049600 2017.04.24 16:00 4.24111000 4.23804000 4.23065000 4.24337000 4.25049558 0.01202206 9577 1493064000 2017.04.24 20:00 4.23814000 4.24134000 4.23794000 4.24862000 4.24962362 0.01246476 3883 1493078400 2017.04.25 00:00 4.24164000 4.24344000 4.24164000 4.24423000 4.24903471 0.01280331 649 1493092800 2017.04.25 04:00 4.24344000 4.24364000 4.24284000 4.24394000 4.24852092 0.01300609 983 1493107200 2017.04.25 08:00 4.24334000 4.23361000 4.23244000 4.24414000 4.24710084 0.01395776 4845 1493121600 2017.04.25 12:00 4.23354000 4.22388000 4.22290000 4.23864000 4.24488933 0.01570427 7242 1493136000 2017.04.25 16:00 4.22385000 4.22764000 4.22055000 4.23041000 4.24324654 0.01629578 10005 1493150400 2017.04.25 20:00 4.22734000 4.21964000 4.21954000 4.22750000 4.24099829 0.01755881 2062 1493164800 2017.04.26 00:00 4.21974000 4.22144000 4.21944000 4.22154000 4.23913560 0.01713615 544 1493179200 2017.04.26 04:00 4.22144000 4.22224000 4.21974000 4.22424000 4.23752649 0.01713871 1312 1493193600 2017.04.26 08:00 4.22254000 4.22500000 4.22054000 4.22834000 4.23633349 0.01676004 4710 1493208000 2017.04.26 12:00 4.22502000 4.22401000 4.22044000 4.22870000 4.23515983 0.01625046 6849 1493222400 2017.04.26 16:00 4.22400000 4.22814000 4.22061000 4.23014000 4.23449127 0.01436922 8628 1493236800 2017.04.26 20:00 4.22804000 4.22074000 4.22074000 4.22874000 4.23318163 0.01237298 2554 1493251200 2017.04.27 00:00 4.22114000 4.22384000 4.22097000 4.22614000 4.23229195 0.01052628 3105 1493265600 2017.04.27 04:00 4.22384000 4.22354000 4.22184000 4.22594000 4.23145843 0.00899123 337 1493280000 2017.04.27 08:00 4.22364000 4.22864000 4.22334000 4.23024000 4.23119001 0.00857019 2898 1493294400 2017.04.27 12:00 4.22864000 4.22053000 4.21617000 4.22874000 4.23017477 0.00842365 5412 1493308800 2017.04.27 16:00 4.22043000 4.22364000 4.21700000 4.22524000 4.22955241 0.00813762 5030 1493323200 2017.04.27 20:00 4.22364000 4.21574000 4.21574000 4.22524000 4.22823694 0.00807240 1751 1493337600 2017.04.28 00:00 4.21614000 4.21844000 4.21554000 4.22025000 4.22730390 0.00791870 2287 1493352000 2017.04.28 04:00 4.21844000 4.21934000 4.21814000 4.22124000 4.22654543 0.00732445 759 1493366400 2017.04.28 08:00 4.21934000 4.21519000 4.21274000 4.22078000 4.22546396 0.00643167 4070 1493380800 2017.04.28 12:00 4.21504000 4.22254000 4.21484000 4.22544000 4.22518549 0.00489069 5639 1493395200 2017.04.28 16:00 4.22263000 4.22634000 4.21825000 4.22894000 4.22529544 0.00458627 6564 1493409600 2017.04.28 20:00 4.22644000 4.22422000 4.22288000 4.22813000 4.22519302 0.00452086 1806 1493596800 2017.05.01 00:00 4.21514000 4.22494000 4.21474000 4.22514000 4.22516892 0.00447306 3265 1493611200 2017.05.01 04:00 4.22504000 4.22474000 4.22354000 4.22524000 4.22512807 0.00427620 629 1493625600 2017.05.01 08:00 4.22474000 4.21874000 4.21759000 4.22635000 4.22451969 0.00410512 1734 1493640000 2017.05.01 12:00 4.21874000 4.21499000 4.20767000 4.21968000 4.22361210 0.00420505 1714 1493654400 2017.05.01 16:00 4.21499000 4.21894000 4.20894000 4.21984000 4.22316714 0.00416150 3337 1493668800 2017.05.01 20:00 4.21894000 4.22404000 4.21762000 4.22414000 4.22325027 0.00418860 1584 1493683200 2017.05.02 00:00 4.22404000 4.22204000 4.21184000 4.22574000 4.22313500 0.00400567 4352 1493697600 2017.05.02 04:00 4.22194000 4.22474000 4.22194000 4.22514000 4.22328786 0.00404123 1337 1493712000 2017.05.02 08:00 4.22474000 4.22068000 4.21370000 4.22684000 4.22303949 0.00398496 4169 1493726400 2017.05.02 12:00 4.22068000 4.20784000 4.20239000 4.22634000 4.22159192 0.00480367 6711 1493740800 2017.05.02 16:00 4.20778000 4.20444000 4.20369000 4.21077000 4.21995840 0.00561067 7604 1493755200 2017.05.02 20:00 4.20444000 4.19534000 4.19453000 4.20494000 4.21761379 0.00772676 1950 1493769600 2017.05.03 00:00 4.19584000 4.19582000 4.19001000 4.19805000 4.21553820 0.00912189 8331 1493784000 2017.05.03 04:00 4.19564000 4.19734000 4.19290000 4.19824000 4.21380503 0.01022211 1543 1493798400 2017.05.03 08:00 4.19734000 4.20274000 4.19416000 4.20825000 4.21275122 0.01066279 5933 1493812800 2017.05.03 12:00 4.20264000 4.19870000 4.18694000 4.20964000 4.21141301 0.01127443 6044 1493827200 2017.05.03 16:00 4.19871000 4.19794000 4.19308000 4.20750000 4.21012987 0.01192087 5375 1493841600 2017.05.03 20:00 4.19784000 4.20254000 4.19664000 4.20475000 4.20940702 0.01187548 4044 1493856000 2017.05.04 00:00 4.20274000 4.19884000 4.19834000 4.20384000 4.20840064 0.01168133 1586 1493870400 2017.05.04 04:00 4.19904000 4.19824000 4.19764000 4.19984000 4.20743296 0.01151166 286 1493884800 2017.05.04 08:00 4.19864000 4.21714000 4.19834000 4.21804000 4.20835744 0.01092351 3808 1493899200 2017.05.04 12:00 4.21704000 4.22324000 4.20704000 4.22324000 4.20977483 0.01079592 7691 1493913600 2017.05.04 16:00 4.22319000 4.21984000 4.21244000 4.22400000 4.21073341 0.01093080 8364 1493928000 2017.05.04 20:00 4.21984000 4.22654000 4.21808000 4.23484000 4.21223880 0.01166181 3831 1493942400 2017.05.05 00:00 4.22674000 4.22734000 4.22554000 4.22844000 4.21367701 0.01236484 164 1493956800 2017.05.05 04:00 4.22734000 4.22814000 4.22674000 4.22834000 4.21505444 0.01298845 375 1493971200 2017.05.05 08:00 4.22814000 4.21770000 4.21644000 4.23093000 4.21530640 0.01300349 4297 1493985600 2017.05.05 12:00 4.21770000 4.21390000 4.20845000 4.22044000 4.21517245 0.01277733 7156 1494000000 2017.05.05 16:00 4.21384000 4.20557000 4.20324000 4.21913000 4.21425794 0.01248305 8787 1494014400 2017.05.05 20:00 4.20564000 4.20714000 4.20264000 4.20844000 4.21358004 0.01222819 8820 1494201600 2017.05.08 00:00 4.20744000 4.20244000 4.20024000 4.21494000 4.21251908 0.01194117 10169 1494216000 2017.05.08 04:00 4.20224000 4.20234000 4.20074000 4.20484000 4.21154964 0.01129032 1710 1494230400 2017.05.08 08:00 4.20239000 4.20800000 4.18744000 4.20800000 4.21121158 0.01070749 8322 1494244800 2017.05.08 12:00 4.20794000 4.20654000 4.19715000 4.20799000 4.21076667 0.01026922 5905 1494259200 2017.05.08 16:00 4.20654000 4.23161000 4.20562000 4.23354000 4.21275175 0.01114650 9483 1494273600 2017.05.08 20:00 4.23154000 4.22604000 4.22314000 4.23181000 4.21401730 0.01113721 2783 1494288000 2017.05.09 00:00 4.22604000 4.22924000 4.21931000 4.23134000 4.21546708 0.01109311 2372 1494302400 2017.05.09 04:00 4.22914000 4.23124000 4.22764000 4.23204000 4.21696926 0.01129753 1221 1494316800 2017.05.09 08:00 4.23134000 4.22494000 4.22122000 4.24016000 4.21772838 0.01069401 5699 1494331200 2017.05.09 12:00 4.22494000 4.22654000 4.21640000 4.23288000 4.21856758 0.00990977 7968 1494345600 2017.05.09 16:00 4.22618000 4.23174000 4.22243000 4.23223000 4.21982210 0.01029570 8081 1494360000 2017.05.09 20:00 4.23174000 4.23064000 4.23064000 4.23484000 4.22085237 0.01059355 1455 1494374400 2017.05.10 00:00 4.23064000 4.23264000 4.22414000 4.23284000 4.22197500 0.01100634 4850 1494388800 2017.05.10 04:00 4.23274000 4.23014000 4.22984000 4.23274000 4.22275262 0.01122621 529 1494403200 2017.05.10 08:00 4.23024000 4.21429000 4.21284000 4.23184000 4.22194666 0.01117300 4640 1494417600 2017.05.10 12:00 4.21392000 4.21699000 4.20714000 4.21964000 4.22147460 0.01104736 6151 1494432000 2017.05.10 16:00 4.21717000 4.21084000 4.21064000 4.22174000 4.22046178 0.01110339 7720 1494446400 2017.05.10 20:00 4.21084000 4.20724000 4.20724000 4.21164000 4.21920256 0.01128246 1963 1494460800 2017.05.11 00:00 4.20744000 4.20804000 4.20704000 4.21014000 4.21813946 0.01117075 2821 1494475200 2017.05.11 04:00 4.20794000 4.20894000 4.20794000 4.20944000 4.21726332 0.01119290 431 1494489600 2017.05.11 08:00 4.20884000 4.21533000 4.20664000 4.21784000 4.21707920 0.01074244 3219 1494504000 2017.05.11 12:00 4.21526000 4.21662000 4.21506000 4.22949000 4.21703546 0.01023909 8607 1494518400 2017.05.11 16:00 4.21670000 4.22024000 4.21497000 4.22644000 4.21734066 0.00994729 6513 1494532800 2017.05.11 20:00 4.22064000 4.22194000 4.22064000 4.22534000 4.21777869 0.00951273 3003 1494547200 2017.05.12 00:00 4.22214000 4.22394000 4.22214000 4.22424000 4.21836548 0.00888507 220 1494561600 2017.05.12 04:00 4.22394000 4.22344000 4.22334000 4.22394000 4.21884877 0.00864488 266 1494576000 2017.05.12 08:00 4.22344000 4.21964000 4.21474000 4.22674000 4.21892412 0.00831161 4610 1494590400 2017.05.12 12:00 4.21964000 4.21254000 4.21224000 4.22214000 4.21831611 0.00806301 6064 1494604800 2017.05.12 16:00 4.21254000 4.21494000 4.21171000 4.22724000 4.21799458 0.00800911 6042 1494619200 2017.05.12 20:00 4.21484000 4.20844000 4.20704000 4.22019000 4.21708462 0.00816559 4062 1494806400 2017.05.15 00:00 4.20824000 4.21174000 4.20814000 4.21204000 4.21657561 0.00761415 715 1494820800 2017.05.15 04:00 4.21164000 4.21144000 4.21024000 4.21264000 4.21608650 0.00703833 1272 1494835200 2017.05.15 08:00 4.21224000 4.20889000 4.20678000 4.21638000 4.21540112 0.00614754 5477 1494849600 2017.05.15 12:00 4.20894000 4.20654000 4.20264000 4.21044000 4.21455720 0.00541981 6470 1494864000 2017.05.15 16:00 4.20658000 4.19754000 4.19525000 4.20680000 4.21293652 0.00650256 7722 1494878400 2017.05.15 20:00 4.19754000 4.19344000 4.19344000 4.20164000 4.21107971 0.00779466 1642 1494892800 2017.05.16 00:00 4.19374000 4.19534000 4.19364000 4.19534000 4.20958069 0.00872245 205 1494907200 2017.05.16 04:00 4.19544000 4.19604000 4.19534000 4.19624000 4.20829110 0.00946870 25 1494921600 2017.05.16 08:00 4.19624000 4.18944000 4.18650000 4.19754000 4.20649575 0.01077673 5158 1494936000 2017.05.16 12:00 4.18914000 4.20160000 4.18794000 4.20401000 4.20602949 0.01095508 7167 1494950400 2017.05.16 16:00 4.20166000 4.18814000 4.18764000 4.20255000 4.20432573 0.01190083 5446 1494964800 2017.05.16 20:00 4.18824000 4.17254000 4.15780000 4.18854000 4.20129852 0.01425576 3113 1494979200 2017.05.17 00:00 4.17274000 4.17356000 4.15034000 4.17385000 4.19865676 0.01557781 36039 1494993600 2017.05.17 04:00 4.17356000 4.17364000 4.16721000 4.17389000 4.19627421 0.01625949 939 1495008000 2017.05.17 08:00 4.17364000 4.19094000 4.17163000 4.19748000 4.19576619 0.01520036 5989 1495022400 2017.05.17 12:00 4.19094000 4.19234000 4.18444000 4.19734000 4.19543988 0.01395954 8162 1495036800 2017.05.17 16:00 4.19234000 4.18574000 4.18024000 4.19665000 4.19451609 0.01313869 12180 1495051200 2017.05.17 20:00 4.18574000 4.18644000 4.18268000 4.19326000 4.19374693 0.01268391 3071 1495065600 2017.05.18 00:00 4.18664000 4.19434000 4.17344000 4.19474000 4.19380342 0.01176551 1981 1495080000 2017.05.18 04:00 4.19464000 4.19574000 4.19374000 4.19904000 4.19398785 0.01131960 1133 1495094400 2017.05.18 08:00 4.19594000 4.21909000 4.19354000 4.22161000 4.19637853 0.01229901 5994 1495108800 2017.05.18 12:00 4.21895000 4.22483000 4.21150000 4.22884000 4.19908820 0.01410525 10815 1495123200 2017.05.18 16:00 4.22473000 4.21754000 4.21321000 4.22494000 4.20084551 0.01515073 13479 1495137600 2017.05.18 20:00 4.21754000 4.21334000 4.20914000 4.21814000 4.20203546 0.01583868 4547 1495152000 2017.05.19 00:00 4.21354000 4.21474000 4.21324000 4.21894000 4.20324542 0.01655705 4245 1495166400 2017.05.19 04:00 4.21484000 4.21614000 4.21474000 4.21937000 4.20447347 0.01715526 1598 1495180800 2017.05.19 08:00 4.21604000 4.20527000 4.20319000 4.21674000 4.20454933 0.01706506 4865 1495195200 2017.05.19 12:00 4.20525000 4.20174000 4.19614000 4.21199000 4.20428178 0.01686657 7310 1495209600 2017.05.19 16:00 4.20174000 4.19984000 4.19814000 4.20704000 4.20385875 0.01642064 7601 1495224000 2017.05.19 20:00 4.19974000 4.18904000 4.18904000 4.20094000 4.20244744 0.01628219 3659 1495411200 2017.05.22 00:00 4.18044000 4.19024000 4.18044000 4.20014000 4.20128483 0.01590590 18257 1495425600 2017.05.22 04:00 4.19024000 4.19124000 4.18893000 4.19155000 4.20032818 0.01459007 4091 1495440000 2017.05.22 08:00 4.19144000 4.19065000 4.18884000 4.19979000 4.19940645 0.01346533 4646 1495454400 2017.05.22 12:00 4.19038000 4.19760000 4.18507000 4.19764000 4.19923440 0.01219862 5912 1495468800 2017.05.22 16:00 4.19714000 4.19944000 4.19063000 4.20104000 4.19925398 0.01205361 6046 1495483200 2017.05.22 20:00 4.19924000 4.19674000 4.19584000 4.19954000 4.19901456 0.01201424 2010 1495497600 2017.05.23 00:00 4.19674000 4.19634000 4.19304000 4.19734000 4.19875984 0.01172533 1338 1495512000 2017.05.23 04:00 4.19634000 4.19864000 4.19564000 4.19864000 4.19874842 0.01140103 973 1495526400 2017.05.23 08:00 4.19854000 4.20138000 4.19608000 4.20644000 4.19899905 0.01128274 4848 1495540800 2017.05.23 12:00 4.20130000 4.19844000 4.19335000 4.20524000 4.19894581 0.01127945 4985 1495555200 2017.05.23 16:00 4.19844000 4.20254000 4.19604000 4.20534000 4.19928811 0.01026706 7683 1495569600 2017.05.23 20:00 4.20264000 4.20084000 4.19964000 4.20473000 4.19943591 0.00850903 4989 1495584000 2017.05.24 00:00 4.20084000 4.20244000 4.19716000 4.20294000 4.19972201 0.00748572 7277 1495598400 2017.05.24 04:00 4.20254000 4.20304000 4.20104000 4.20304000 4.20003801 0.00688141 586 1495612800 2017.05.24 08:00 4.20314000 4.19834000 4.19559000 4.20374000 4.19987630 0.00603159 2861 1495627200 2017.05.24 12:00 4.19824000 4.18173000 4.17682000 4.19894000 4.19814808 0.00579825 6040 1495641600 2017.05.24 16:00 4.18173000 4.18334000 4.17495000 4.18624000 4.19673779 0.00620366 8684 1495656000 2017.05.24 20:00 4.18334000 4.17064000 4.16914000 4.18334000 4.19425228 0.00818316 3366 1495670400 2017.05.25 00:00 4.17064000 4.17404000 4.16890000 4.17414000 4.19232730 0.00927382 2011 1495684800 2017.05.25 04:00 4.17384000 4.17164000 4.17094000 4.17554000 4.19035708 0.01054922 2291 1495699200 2017.05.25 08:00 4.17164000 4.18144000 4.17074000 4.18294000 4.18950784 0.01090024 4027 1495713600 2017.05.25 12:00 4.18144000 4.18091000 4.17534000 4.18174000 4.18868900 0.01123870 4847 1495728000 2017.05.25 16:00 4.18089000 4.17504000 4.16404000 4.18174000 4.18738909 0.01193405 6873 1495742400 2017.05.25 20:00 4.17514000 4.17384000 4.17064000 4.17564000 4.18609870 0.01239369 2678 1495756800 2017.05.26 00:00 4.17394000 4.17304000 4.17114000 4.17394000 4.18485502 0.01265123 407 1495771200 2017.05.26 04:00 4.17284000 4.17244000 4.17124000 4.17523000 4.18367263 0.01292981 153 1495785600 2017.05.26 08:00 4.17274000 4.18014000 4.16800000 4.18134000 4.18333619 0.01271185 4310 1495800000 2017.05.26 12:00 4.18021000 4.18128000 4.17396000 4.18804000 4.18314036 0.01228456 4829 1495814400 2017.05.26 16:00 4.18129000 4.18244000 4.17884000 4.18804000 4.18307366 0.01159614 6793 1495828800 2017.05.26 20:00 4.18234000 4.17664000 4.17558000 4.18664000 4.18246093 0.01119707 2109 1496016000 2017.05.29 00:00 4.16854000 4.17944000 4.16854000 4.18444000 4.18217323 0.01027460 7589 1496030400 2017.05.29 04:00 4.17984000 4.18064000 4.17905000 4.18144000 4.18202720 0.00937965 647 1496044800 2017.05.29 08:00 4.18084000 4.17894000 4.17734000 4.18854000 4.18173318 0.00815384 2241 1496059200 2017.05.29 12:00 4.17874000 4.18113000 4.16811000 4.18233000 4.18167574 0.00659370 3276 1496073600 2017.05.29 16:00 4.18103000 4.18248000 4.17795000 4.18614000 4.18175233 0.00549399 2855 1496088000 2017.05.29 20:00 4.18253000 4.17235000 4.17235000 4.18273000 4.18085687 0.00528734 7562 1496102400 2017.05.30 00:00 4.17235000 4.17914000 4.17214000 4.17984000 4.18069336 0.00516581 1202 1496116800 2017.05.30 04:00 4.17914000 4.18144000 4.17834000 4.18154000 4.18076447 0.00469671 470 1496131200 2017.05.30 08:00 4.18144000 4.17336000 4.17091000 4.18856000 4.18005928 0.00435667 4569 1496145600 2017.05.30 12:00 4.17336000 4.17194000 4.17064000 4.18025000 4.17928602 0.00399956 6554 1496160000 2017.05.30 16:00 4.17184000 4.17134000 4.16764000 4.17912000 4.17852925 0.00407889 9466 1496174400 2017.05.30 20:00 4.17124000 4.16554000 4.16554000 4.17705000 4.17729218 0.00464987 1278 1496188800 2017.05.31 00:00 4.16584000 4.17284000 4.16584000 4.17624000 4.17686817 0.00467800 867 1496203200 2017.05.31 04:00 4.17294000 4.17284000 4.16981000 4.17494000 4.17648453 0.00469874 1283 1496217600 2017.05.31 08:00 4.17284000 4.17414000 4.16899000 4.17647000 4.17626124 0.00467202 3461 1496232000 2017.05.31 12:00 4.17414000 4.17380000 4.16724000 4.17424000 4.17602684 0.00464876 5127 1496246400 2017.05.31 16:00 4.17380000 4.18214000 4.17244000 4.18624000 4.17660904 0.00471136 8064 1496260800 2017.05.31 20:00 4.18217000 4.17504000 4.17504000 4.18544000 4.17645961 0.00460253 2511 1496275200 2017.06.01 00:00 4.17554000 4.17734000 4.17544000 4.18024000 4.17654346 0.00441551 3459 1496289600 2017.06.01 04:00 4.17734000 4.17734000 4.17724000 4.17914000 4.17661932 0.00442626 565 1496304000 2017.06.01 08:00 4.17814000 4.18330000 4.17696000 4.18420000 4.17725557 0.00470829 3488 1496318400 2017.06.01 12:00 4.18334000 4.18142000 4.18004000 4.18635000 4.17765219 0.00482741 3857 1496332800 2017.06.01 16:00 4.18135000 4.19824000 4.18134000 4.20319000 4.17961293 0.00702937 6243 1496347200 2017.06.01 20:00 4.19824000 4.19144000 4.19094000 4.19844000 4.18073932 0.00784081 1411 1496361600 2017.06.02 00:00 4.19144000 4.19144000 4.18974000 4.19284000 4.18175843 0.00854510 450 1496376000 2017.06.02 04:00 4.19174000 4.19154000 4.19074000 4.19174000 4.18269001 0.00888034 71 1496390400 2017.06.02 08:00 4.19254000 4.18794000 4.18704000 4.19520000 4.18319001 0.00910095 2560 1496404800 2017.06.02 12:00 4.18764000 4.18658000 4.18463000 4.19324000 4.18351286 0.00924268 4328 1496419200 2017.06.02 16:00 4.18663000 4.18274000 4.18001000 4.18864000 4.18343926 0.00893628 7056 1496433600 2017.06.02 20:00 4.18274000 4.18154000 4.17874000 4.18274000 4.18325838 0.00851761 3858 1496620800 2017.06.05 00:00 4.18164000 4.18304000 4.18154000 4.18314000 4.18323758 0.00808563 1682 1496635200 2017.06.05 04:00 4.18314000 4.18254000 4.18174000 4.18344000 4.18317114 0.00704483 1120 1496649600 2017.06.05 08:00 4.18244000 4.17786000 4.17526000 4.18364000 4.18266532 0.00673755 3696 1496664000 2017.06.05 12:00 4.17794000 4.19354000 4.17347000 4.19404000 4.18370100 0.00674669 5361 1496678400 2017.06.05 16:00 4.19347000 4.19114000 4.18902000 4.19604000 4.18440948 0.00656405 6537 1496692800 2017.06.05 20:00 4.19114000 4.18524000 4.18474000 4.19114000 4.18448858 0.00611514 696 1496707200 2017.06.06 00:00 4.18524000 4.18434000 4.18244000 4.18844000 4.18447443 0.00609426 5558 1496721600 2017.06.06 04:00 4.18394000 4.18534000 4.18394000 4.18554000 4.18455686 0.00570374 141 1496736000 2017.06.06 08:00 4.18534000 4.19104000 4.18534000 4.19374000 4.18517430 0.00549180 3140 1496750400 2017.06.06 12:00 4.19104000 4.19619000 4.19074000 4.20550000 4.18622342 0.00545450 5546 1496764800 2017.06.06 16:00 4.19600000 4.19264000 4.19009000 4.19924000 4.18683452 0.00546281 5012 1496779200 2017.06.06 20:00 4.19264000 4.19244000 4.19244000 4.19534000 4.18736838 0.00535019 1461 1496793600 2017.06.07 00:00 4.19144000 4.19404000 4.19144000 4.19414000 4.18800377 0.00493717 370 1496808000 2017.06.07 04:00 4.19394000 4.19404000 4.19314000 4.19424000 4.18857865 0.00506383 775 1496822400 2017.06.07 08:00 4.19384000 4.19454000 4.18824000 4.19515000 4.18914640 0.00524572 3694 1496836800 2017.06.07 12:00 4.19445000 4.19294000 4.18974000 4.19574000 4.18950769 0.00534404 5780 1496851200 2017.06.07 16:00 4.19304000 4.20964000 4.19194000 4.21114000 4.19142505 0.00722058 7748 1496865600 2017.06.07 20:00 4.20974000 4.20714000 4.20684000 4.21154000 4.19292172 0.00824774 2132 1496880000 2017.06.08 00:00 4.20454000 4.20814000 4.20434000 4.20894000 4.19437108 0.00892049 596 1496894400 2017.06.08 04:00 4.20804000 4.20744000 4.20624000 4.21014000 4.19561574 0.00918904 370 1496908800 2017.06.08 08:00 4.20744000 4.20754000 4.20248000 4.21254000 4.19675138 0.00936576 4294 1496923200 2017.06.08 12:00 4.20754000 4.20274000 4.20057000 4.20820000 4.19732172 0.00901560 5570 1496937600 2017.06.08 16:00 4.20290000 4.19304000 4.19304000 4.20363000 4.19691394 0.00790421 6276 1496952000 2017.06.08 20:00 4.19314000 4.19453000 4.19276000 4.19993000 4.19668690 0.00786906 2621 1496966400 2017.06.09 00:00 4.19423000 4.19703000 4.19423000 4.20133000 4.19671958 0.00777192 507 1496980800 2017.06.09 04:00 4.19683000 4.19993000 4.19513000 4.20093000 4.19702533 0.00735573 1245 1496995200 2017.06.09 08:00 4.19993000 4.18793000 4.18343000 4.20921000 4.19615911 0.00718494 6070 1497009600 2017.06.09 12:00 4.18776000 4.18984000 4.18555000 4.19104000 4.19555729 0.00706488 5386 1497024000 2017.06.09 16:00 4.18984000 4.18484000 4.18134000 4.19094000 4.19453659 0.00770045 5776 1497038400 2017.06.09 20:00 4.18484000 4.18044000 4.17994000 4.18824000 4.19319406 0.00873416 1978 1497225600 2017.06.12 00:00 4.18094000 4.18354000 4.18064000 4.18424000 4.19227463 0.00933259 501 1497240000 2017.06.12 04:00 4.18344000 4.18374000 4.18334000 4.18414000 4.19146181 0.00984330 119 1497254400 2017.06.12 08:00 4.18404000 4.19214000 4.17794000 4.19324000 4.19152640 0.00980083 4383 1497268800 2017.06.12 12:00 4.19194000 4.18915000 4.18687000 4.19740000 4.19130007 0.00988879 5481 1497283200 2017.06.12 16:00 4.18907000 4.19524000 4.18907000 4.19794000 4.19167530 0.00975408 6362 1497297600 2017.06.12 20:00 4.19534000 4.19134000 4.19056000 4.19754000 4.19164337 0.00976208 1518 1497312000 2017.06.13 00:00 4.19124000 4.19114000 4.18934000 4.19184000 4.19159543 0.00890944 256 1497326400 2017.06.13 04:00 4.19114000 4.19044000 4.18994000 4.19124000 4.19148539 0.00823385 149 1497340800 2017.06.13 08:00 4.19044000 4.19304000 4.18924000 4.19324000 4.19163345 0.00732767 3868 1497355200 2017.06.13 12:00 4.19284000 4.19354000 4.19025000 4.19554000 4.19181502 0.00642361 4539 1497369600 2017.06.13 16:00 4.19344000 4.19104000 4.19054000 4.19550000 4.19174121 0.00537109 5401 1497384000 2017.06.13 20:00 4.19094000 4.19144000 4.19020000 4.19234000 4.19171252 0.00476905 1293 1497398400 2017.06.14 00:00 4.18964000 4.19164000 4.18944000 4.19384000 4.19170562 0.00475822 88 1497412800 2017.06.14 04:00 4.19174000 4.19194000 4.19164000 4.19256000 4.19172794 0.00472231 566 1497427200 2017.06.14 08:00 4.19169000 4.20434000 4.19164000 4.20434000 4.19292909 0.00569534 3699 1497441600 2017.06.14 12:00 4.20404000 4.19304000 4.18875000 4.20404000 4.19293965 0.00548074 6191 1497456000 2017.06.14 16:00 4.19302000 4.19204000 4.19100000 4.19814000 4.19285397 0.00533357 9818 1497470400 2017.06.14 20:00 4.19204000 4.19634000 4.19014000 4.19804000 4.19318597 0.00547065 3387 1497484800 2017.06.15 00:00 4.19534000 4.19654000 4.19534000 4.19674000 4.19350540 0.00530278 1922 1497499200 2017.06.15 04:00 4.19664000 4.19564000 4.19524000 4.19814000 4.19370870 0.00450742 329 1497513600 2017.06.15 08:00 4.19554000 4.20156000 4.19154000 4.20417000 4.19445644 0.00441013 3666 1497528000 2017.06.15 12:00 4.20177000 4.22315000 4.19909000 4.22521000 4.19718916 0.00762069 8509 1497542400 2017.06.15 16:00 4.22318000 4.23184000 4.22257000 4.24194000 4.20048924 0.01129194 10652 1497556800 2017.06.15 20:00 4.23164000 4.22814000 4.22784000 4.23484000 4.20312265 0.01315988 2225 1497571200 2017.06.16 00:00 4.22564000 4.22754000 4.22564000 4.23294000 4.20544811 0.01470235 1708 1497585600 2017.06.16 04:00 4.22754000 4.22716000 4.22674000 4.22794000 4.20751591 0.01568199 887 1497600000 2017.06.16 08:00 4.22715000 4.21724000 4.21664000 4.23134000 4.20844201 0.01564710 4325 1497614400 2017.06.16 12:00 4.21694000 4.21534000 4.21150000 4.21954000 4.20909896 0.01535558 6593 1497628800 2017.06.16 16:00 4.21534000 4.21134000 4.20514000 4.21784000 4.20931240 0.01498334 5579 1497643200 2017.06.16 20:00 4.21134000 4.20624000 4.20624000 4.21224000 4.20901979 0.01452851 1960 1497830400 2017.06.19 00:00 4.20274000 4.20644000 4.20164000 4.21024000 4.20877409 0.01394757 4594 1497844800 2017.06.19 04:00 4.20634000 4.20324000 4.20324000 4.20654000 4.20824704 0.01343666 176 1497859200 2017.06.19 08:00 4.20344000 4.21044000 4.20314000 4.21874000 4.20845589 0.01291251 3124 1497873600 2017.06.19 12:00 4.21048000 4.21651000 4.20764000 4.21737000 4.20922295 0.01241939 3507 1497888000 2017.06.19 16:00 4.21648000 4.21314000 4.21164000 4.22094000 4.20959600 0.01236502 3424 1497902400 2017.06.19 20:00 4.21304000 4.21642000 4.21160000 4.21674000 4.21024591 0.01179216 1129 1497916800 2017.06.20 00:00 4.21267000 4.21714000 4.21204000 4.22244000 4.21090249 0.01102639 1945 1497931200 2017.06.20 04:00 4.21724000 4.21874000 4.21694000 4.21974000 4.21164892 0.01047372 182 1497945600 2017.06.20 08:00 4.21874000 4.22397000 4.21353000 4.22615000 4.21282235 0.00990302 3123 1497960000 2017.06.20 12:00 4.22407000 4.22525000 4.22122000 4.23134000 4.21400594 0.00907980 4581 1497974400 2017.06.20 16:00 4.22525000 4.24644000 4.21688000 4.24884000 4.21709490 0.01020872 8052 1497988800 2017.06.20 20:00 4.24636000 4.24654000 4.24024000 4.24810000 4.21989919 0.01160824 3849 1498003200 2017.06.21 00:00 4.24664000 4.24544000 4.24514000 4.24664000 4.22233165 0.01265469 17 1498017600 2017.06.21 04:00 4.24554000 4.24604000 4.24544000 4.24604000 4.22458959 0.01389305 13 1498032000 2017.06.21 08:00 4.24604000 4.24444000 4.23511000 4.24814000 4.22648010 0.01491102 3625 1498046400 2017.06.21 12:00 4.24443000 4.23754000 4.23194000 4.24764000 4.22753343 0.01536363 5339 1498060800 2017.06.21 16:00 4.23755000 4.25532000 4.23641000 4.25724000 4.23017977 0.01697587 6420 1498075200 2017.06.21 20:00 4.25532000 4.24968000 4.24704000 4.25645000 4.23203693 0.01764608 2393 1498089600 2017.06.22 00:00 4.24774000 4.25314000 4.24201000 4.25404000 4.23404675 0.01811231 2759 1498104000 2017.06.22 04:00 4.25284000 4.25300000 4.25224000 4.25334000 4.23585182 0.01788890 2384 1498118400 2017.06.22 08:00 4.25314000 4.24298000 4.24275000 4.26164000 4.23653069 0.01683051 5966 1498132800 2017.06.22 12:00 4.24290000 4.24064000 4.23679000 4.24416000 4.23692206 0.01516371 5127 1498147200 2017.06.22 16:00 4.24064000 4.23264000 4.22874000 4.24864000 4.23651424 0.01397886 5725 1498161600 2017.06.22 20:00 4.23264000 4.22954000 4.22374000 4.23644000 4.23585003 0.01337118 4499 1498176000 2017.06.23 00:00 4.22953000 4.23124000 4.21264000 4.23194000 4.23541098 0.01248899 1725 1498190400 2017.06.23 04:00 4.23144000 4.23154000 4.22904000 4.23304000 4.23504231 0.01188071 1481 1498204800 2017.06.23 08:00 4.23154000 4.22504000 4.22310000 4.24318000 4.23408971 0.01176846 5076 1498219200 2017.06.23 12:00 4.22504000 4.22898000 4.22484000 4.23364000 4.23360307 0.01155399 4752 1498233600 2017.06.23 16:00 4.22891000 4.22234000 4.22214000 4.23244000 4.23253040 0.01219673 5349 1498248000 2017.06.23 20:00 4.22234000 4.22084000 4.22034000 4.22342000 4.23141703 0.01299858 2262 1498435200 2017.06.26 00:00 4.21604000 4.22084000 4.21604000 4.22340000 4.23040969 0.01331630 2709 1498449600 2017.06.26 04:00 4.22084000 4.22084000 4.22074000 4.22245000 4.22949829 0.01345412 852 1498464000 2017.06.26 08:00 4.22074000 4.21174000 4.20884000 4.22479000 4.22780703 0.01432714 4968 1498478400 2017.06.26 12:00 4.21165000 4.20814000 4.20480000 4.21374000 4.22593398 0.01519975 6855 1498492800 2017.06.26 16:00 4.20804000 4.20704000 4.20422000 4.21120000 4.22413455 0.01593042 5891 1498507200 2017.06.26 20:00 4.20704000 4.20248000 4.20201000 4.20784000 4.22207221 0.01715256 2980 1498521600 2017.06.27 00:00 4.20194000 4.20044000 4.19504000 4.20264000 4.22001200 0.01689582 591 1498536000 2017.06.27 04:00 4.20044000 4.20126000 4.20044000 4.20294000 4.21822610 0.01665276 123 1498550400 2017.06.27 08:00 4.20127000 4.21134000 4.20124000 4.21254000 4.21757028 0.01497687 6258 1498564800 2017.06.27 12:00 4.21144000 4.21834000 4.20949000 4.21914000 4.21764358 0.01269495 8527 1498579200 2017.06.27 16:00 4.21834000 4.23563000 4.21394000 4.23634000 4.21935658 0.01183002 7263 1498593600 2017.06.27 20:00 4.23553000 4.23684000 4.22923000 4.23984000 4.22102166 0.01156279 5420 1498608000 2017.06.28 00:00 4.23554000 4.23554000 4.23554000 4.23947000 4.22240436 0.01192587 1359 1498622400 2017.06.28 04:00 4.23574000 4.24044000 4.23554000 4.24284000 4.22412204 0.01285630 694 1498636800 2017.06.28 08:00 4.24034000 4.23108000 4.21904000 4.24094000 4.22478471 0.01305232 6378 1498651200 2017.06.28 12:00 4.23104000 4.23854000 4.22544000 4.24204000 4.22609473 0.01376486 9711 1498665600 2017.06.28 16:00 4.23854000 4.23054000 4.22614000 4.24768000 4.22651809 0.01395565 8032 1498680000 2017.06.28 20:00 4.23044000 4.22914000 4.22353000 4.23114000 4.22676780 0.01405469 2616 1498694400 2017.06.29 00:00 4.22914000 4.22704000 4.22564000 4.23404000 4.22679372 0.01402984 3222 1498708800 2017.06.29 04:00 4.22704000 4.23114000 4.22704000 4.23284000 4.22720765 0.01414974 2089 1498723200 2017.06.29 08:00 4.23104000 4.24164000 4.22671000 4.24494000 4.22858216 0.01490537 6370 1498737600 2017.06.29 12:00 4.24164000 4.24904000 4.23744000 4.24963000 4.23053053 0.01613415 6949 1498752000 2017.06.29 16:00 4.24904000 4.24076000 4.23314000 4.24924000 4.23150476 0.01606285 5759 1498766400 2017.06.29 20:00 4.24076000 4.23934000 4.23714000 4.24324000 4.23225098 0.01550810 2944 1498780800 2017.06.30 00:00 4.23924000 4.24054000 4.23754000 4.24244000 4.23304041 0.01475890 1083 1498795200 2017.06.30 04:00 4.24054000 4.23874000 4.23774000 4.24394000 4.23358323 0.01324406 791 1498809600 2017.06.30 08:00 4.23894000 4.22584000 4.22534000 4.24334000 4.23284578 0.01104049 5718 1498824000 2017.06.30 12:00 4.22634000 4.22464000 4.21995000 4.22979000 4.23206427 0.00875834 7717 1498838400 2017.06.30 16:00 4.22474000 4.22794000 4.22055000 4.23124000 4.23167149 0.00760704 5824 1498852800 2017.06.30 20:00 4.22804000 4.22934000 4.22695000 4.23244000 4.23144944 0.00711626 1616 1499040000 2017.07.03 00:00 4.21844000 4.22854000 4.21844000 4.23154000 4.23117235 0.00720176 684 1499054400 2017.07.03 04:00 4.22854000 4.22984000 4.22834000 4.23004000 4.23104546 0.00714685 628 1499068800 2017.07.03 08:00 4.22974000 4.23324000 4.22714000 4.23354000 4.23125446 0.00701227 3925 1499083200 2017.07.03 12:00 4.23318000 4.23573000 4.23309000 4.24294000 4.23168070 0.00664148 3256 1499097600 2017.07.03 16:00 4.23584000 4.24788000 4.23294000 4.24854000 4.23322349 0.00713989 5671 1499112000 2017.07.03 20:00 4.24788000 4.24560000 4.24287000 4.25254000 4.23440221 0.00740516 1673 1499126400 2017.07.04 00:00 4.24234000 4.24774000 4.23282000 4.24804000 4.23567248 0.00783190 4182 1499140800 2017.07.04 04:00 4.24784000 4.24664000 4.24524000 4.24824000 4.23671700 0.00802840 458 1499155200 2017.07.04 08:00 4.24674000 4.24284000 4.23364000 4.24690000 4.23730014 0.00782616 5577 1499169600 2017.07.04 12:00 4.24294000 4.24664000 4.23981000 4.24684000 4.23818965 0.00793952 4020 1499184000 2017.07.04 16:00 4.24654000 4.23964000 4.23964000 4.24754000 4.23832778 0.00791267 2898 1499198400 2017.07.04 20:00 4.23964000 4.23474000 4.23460000 4.23965000 4.23798609 0.00754572 1397 1499212800 2017.07.05 00:00 4.23444000 4.23544000 4.23107000 4.23544000 4.23774360 0.00751528 145 1499227200 2017.07.05 04:00 4.23564000 4.23544000 4.23544000 4.23584000 4.23752421 0.00750155 29 1499241600 2017.07.05 08:00 4.23544000 4.24914000 4.23524000 4.25285000 4.23863048 0.00802060 5139 1499256000 2017.07.05 12:00 4.24924000 4.25174000 4.24424000 4.25234000 4.23987900 0.00873107 5696 1499270400 2017.07.05 16:00 4.25184000 4.23489000 4.23454000 4.25194000 4.23940386 0.00815013 5396 1499284800 2017.07.05 20:00 4.23491000 4.22514000 4.22434000 4.23734000 4.23804540 0.00805208 4484 1499299200 2017.07.06 00:00 4.22384000 4.22704000 4.22254000 4.22944000 4.23699727 0.00821877 772 1499313600 2017.07.06 04:00 4.22704000 4.22704000 4.22614000 4.22724000 4.23604895 0.00853484 167 1499328000 2017.07.06 08:00 4.22694000 4.23794000 4.22694000 4.23954000 4.23622905 0.00832313 3226 1499342400 2017.07.06 12:00 4.23804000 4.24274000 4.23664000 4.25084000 4.23684914 0.00811493 5912 1499356800 2017.07.06 16:00 4.24264000 4.23184000 4.23119000 4.24543000 4.23637208 0.00830745 4040 1499371200 2017.07.06 20:00 4.23184000 4.23730000 4.22920000 4.23884000 4.23646046 0.00827732 2426 1499385600 2017.07.07 00:00 4.23404000 4.23744000 4.22894000 4.23819000 4.23655375 0.00784888 3210 1499400000 2017.07.07 04:00 4.23754000 4.23724000 4.23624000 4.23854000 4.23661910 0.00756939 698 1499414400 2017.07.07 08:00 4.23724000 4.23354000 4.22913000 4.24329000 4.23632586 0.00723312 3930 1499428800 2017.07.07 12:00 4.23364000 4.23501000 4.22694000 4.23744000 4.23620054 0.00687786 4452 1499443200 2017.07.07 16:00 4.23482000 4.23245000 4.23198000 4.24174000 4.23584334 0.00679934 3958 1499457600 2017.07.07 20:00 4.23237000 4.22958000 4.22958000 4.23334000 4.23524683 0.00652903 2010 1499644800 2017.07.10 00:00 4.22794000 4.23544000 4.22794000 4.23563000 4.23526523 0.00645400 8908 1499659200 2017.07.10 04:00 4.23534000 4.23557000 4.23494000 4.23603000 4.23529426 0.00645186 119 1499673600 2017.07.10 08:00 4.23574000 4.23454000 4.22974000 4.23884000 4.23522242 0.00645726 2596 1499688000 2017.07.10 12:00 4.23434000 4.23684000 4.23046000 4.23897000 4.23537648 0.00645949 4876 1499702400 2017.07.10 16:00 4.23684000 4.23864000 4.23286000 4.23997000 4.23568729 0.00574939 2905 1499716800 2017.07.10 20:00 4.23860000 4.23344000 4.23344000 4.23865000 4.23547326 0.00445257 831 1499731200 2017.07.11 00:00 4.22994000 4.23384000 4.22954000 4.23744000 4.23531771 0.00442134 779 1499745600 2017.07.11 04:00 4.23354000 4.23694000 4.23354000 4.23734000 4.23547222 0.00383523 257 1499760000 2017.07.11 08:00 4.23704000 4.24364000 4.23624000 4.24724000 4.23625010 0.00386947 2828 1499774400 2017.07.11 12:00 4.24364000 4.24304000 4.24121000 4.24699000 4.23689676 0.00365033 2609 1499788800 2017.07.11 16:00 4.24305000 4.23560000 4.23534000 4.24950000 4.23677326 0.00363401 3375 1499803200 2017.07.11 20:00 4.23549000 4.23664000 4.23547000 4.24584000 4.23676057 0.00337721 3384 1499817600 2017.07.12 00:00 4.23524000 4.23694000 4.23374000 4.23844000 4.23677765 0.00319634 914 1499832000 2017.07.12 04:00 4.23684000 4.23464000 4.23239000 4.24134000 4.23657407 0.00319010 1591 1499846400 2017.07.12 08:00 4.23464000 4.24334000 4.23164000 4.24362000 4.23721844 0.00362463 6109 1499860800 2017.07.12 12:00 4.24274000 4.23714000 4.23574000 4.24734000 4.23721097 0.00362287 6104 1499875200 2017.07.12 16:00 4.23714000 4.23084000 4.22884000 4.23810000 4.23660421 0.00369173 5183 1499889600 2017.07.12 20:00 4.23074000 4.22736000 4.22730000 4.23464000 4.23572381 0.00414416 3783 1499904000 2017.07.13 00:00 4.22664000 4.22894000 4.22594000 4.23046000 4.23507773 0.00438839 682 1499918400 2017.07.13 04:00 4.22914000 4.22874000 4.22824000 4.22984000 4.23447414 0.00455593 431 1499932800 2017.07.13 08:00 4.22874000 4.23416000 4.22820000 4.23645000 4.23444422 0.00455846 4509 1499947200 2017.07.13 12:00 4.23413000 4.22904000 4.22664000 4.23501000 4.23392953 0.00482025 7729 1499961600 2017.07.13 16:00 4.22913000 4.22336000 4.21804000 4.23094000 4.23292291 0.00559265 4282 1499976000 2017.07.13 20:00 4.22336000 4.22314000 4.21991000 4.22396000 4.23199121 0.00617389 1425 1499990400 2017.07.14 00:00 4.22264000 4.22274000 4.22224000 4.22394000 4.23111014 0.00656124 69 1500004800 2017.07.14 04:00 4.22274000 4.22304000 4.22274000 4.22344000 4.23034155 0.00700013 81 1500019200 2017.07.14 08:00 4.22314000 4.21894000 4.21504000 4.22454000 4.22925569 0.00771214 2567 1500033600 2017.07.14 12:00 4.21894000 4.21625000 4.21167000 4.22127000 4.22801705 0.00839831 5790 1500048000 2017.07.14 16:00 4.21625000 4.20584000 4.20214000 4.21824000 4.22590495 0.00956425 6406 1500062400 2017.07.14 20:00 4.20574000 4.20234000 4.20204000 4.20584000 4.22366067 0.01069084 1933 1500249600 2017.07.17 00:00 4.19874000 4.20284000 4.19874000 4.20569000 4.22167775 0.01180375 2664 1500264000 2017.07.17 04:00 4.20284000 4.20334000 4.20264000 4.20384000 4.21993130 0.01244518 169 1500278400 2017.07.17 08:00 4.20324000 4.20764000 4.20274000 4.21074000 4.21876070 0.01243441 3597 1500292800 2017.07.17 12:00 4.20774000 4.20821000 4.20604000 4.21284000 4.21775587 0.01236145 4483 1500307200 2017.07.17 16:00 4.20826000 4.20646000 4.20164000 4.21089000 4.21668007 0.01141625 4123 1500321600 2017.07.17 20:00 4.20646000 4.20114000 4.20104000 4.20646000 4.21520007 0.01119186 1234 1500336000 2017.07.18 00:00 4.20104000 4.20094000 4.20054000 4.20164000 4.21384196 0.01124543 43 1500350400 2017.07.18 04:00 4.20110000 4.20004000 4.20004000 4.20114000 4.21252749 0.01139866 94 1500364800 2017.07.18 08:00 4.20029000 4.20244000 4.19734000 4.20762000 4.21156678 0.01111041 4387 1500379200 2017.07.18 12:00 4.20235000 4.20044000 4.19928000 4.20644000 4.21050709 0.01077566 6321 1500393600 2017.07.18 16:00 4.20044000 4.20084000 4.19604000 4.20264000 4.20958641 0.00962487 5194 1500408000 2017.07.18 20:00 4.20084000 4.19944000 4.19885000 4.20204000 4.20862009 0.00881144 2817 1500422400 2017.07.19 00:00 4.19884000 4.19704000 4.19654000 4.20014000 4.20751722 0.00845387 1011 1500436800 2017.07.19 04:00 4.19704000 4.19734000 4.19624000 4.19844000 4.20654796 0.00788542 708 1500451200 2017.07.19 08:00 4.19734000 4.20565000 4.19664000 4.20684000 4.20646244 0.00698966 3908 1500465600 2017.07.19 12:00 4.20564000 4.21234000 4.20504000 4.21707000 4.20702221 0.00627532 6512 1500480000 2017.07.19 16:00 4.21234000 4.20644000 4.20606000 4.21388000 4.20696676 0.00565210 5564 1500494400 2017.07.19 20:00 4.20640000 4.20434000 4.20420000 4.20677000 4.20671659 0.00511740 2391 1500508800 2017.07.20 00:00 4.20314000 4.20572000 4.20294000 4.20842000 4.20662168 0.00505468 6104 1500523200 2017.07.20 04:00 4.20567000 4.20494000 4.20404000 4.20571000 4.20646152 0.00487458 769 1500537600 2017.07.20 08:00 4.20494000 4.21074000 4.20474000 4.21596000 4.20686899 0.00513588 4862 1500552000 2017.07.20 12:00 4.21084000 4.20953000 4.20563000 4.21434000 4.20712242 0.00525211 7057 1500566400 2017.07.20 16:00 4.20953000 4.20954000 4.20384000 4.21236000 4.20735267 0.00541037 9755 1500580800 2017.07.20 20:00 4.20955000 4.21164000 4.20824000 4.21395000 4.20776099 0.00572479 1535 1500595200 2017.07.21 00:00 4.21064000 4.21504000 4.21064000 4.21504000 4.20845422 0.00632083 1485 1500609600 2017.07.21 04:00 4.21504000 4.21754000 4.21494000 4.21834000 4.20931954 0.00686263 280 1500624000 2017.07.21 08:00 4.21744000 4.23018000 4.21344000 4.23324000 4.21130625 0.00884669 5149 1500638400 2017.07.21 12:00 4.23025000 4.24084000 4.22725000 4.24134000 4.21411899 0.01165533 6555 1500652800 2017.07.21 16:00 4.24091000 4.26304000 4.23749000 4.26444000 4.21877813 0.01699771 6064 1500667200 2017.07.21 20:00 4.26304000 4.26524000 4.26214000 4.26844000 4.22320307 0.02073104 2114 1500854400 2017.07.24 00:00 4.25944000 4.26335000 4.25454000 4.26559000 4.22702659 0.02315103 3060 1500868800 2017.07.24 04:00 4.26274000 4.26694000 4.26274000 4.26768000 4.23082786 0.02512398 366 1500883200 2017.07.24 08:00 4.26694000 4.23974000 4.23174000 4.27064000 4.23167664 0.02429825 8990 1500897600 2017.07.24 12:00 4.23974000 4.24206000 4.23585000 4.24894000 4.23266553 0.02342159 8206 1500912000 2017.07.24 16:00 4.24199000 4.25614000 4.24080000 4.25784000 4.23490119 0.02370783 5660 1500926400 2017.07.24 20:00 4.25618000 4.26229000 4.25614000 4.26324000 4.23750965 0.02449275 1289 1500940800 2017.07.25 00:00 4.26184000 4.26144000 4.26074000 4.26446000 4.23978873 0.02452320 1333 1500955200 2017.07.25 04:00 4.26154000 4.26104000 4.26084000 4.26204000 4.24181266 0.02402356 384 1500969600 2017.07.25 08:00 4.26104000 4.25590000 4.24724000 4.26354000 4.24315431 0.02302836 5608 1500984000 2017.07.25 12:00 4.25594000 4.25474000 4.25224000 4.26094000 4.24425771 0.02163560 8241 1500998400 2017.07.25 16:00 4.25475000 4.25804000 4.25220000 4.25900000 4.24557031 0.02057337 7300 1501012800 2017.07.25 20:00 4.25804000 4.26234000 4.25588000 4.26514000 4.24716742 0.01925695 2259 1501027200 2017.07.26 00:00 4.26174000 4.26164000 4.24639000 4.26354000 4.24854577 0.01749555 2211 1501041600 2017.07.26 04:00 4.26164000 4.26220000 4.26014000 4.26244000 4.24984617 0.01549373 1340 1501056000 2017.07.26 08:00 4.26222000 4.26076000 4.25278000 4.26454000 4.25088558 0.01331598 5400 1501070400 2017.07.26 12:00 4.26068000 4.25854000 4.25794000 4.26664000 4.25161457 0.01082831 5759 1501084800 2017.07.26 16:00 4.25867000 4.25197000 4.24868000 4.26014000 4.25164842 0.00968995 5510 1501099200 2017.07.26 20:00 4.25197000 4.24776000 4.24142000 4.25244000 4.25127810 0.00966813 4730 1501113600 2017.07.27 00:00 4.25044000 4.24594000 4.24034000 4.25044000 4.25076971 0.00969322 1652 1501128000 2017.07.27 04:00 4.24584000 4.24954000 4.24484000 4.25064000 4.25065259 0.00921039 2645 1501142400 2017.07.27 08:00 4.24964000 4.26694000 4.24710000 4.26694000 4.25220377 0.00865599 6298 1501156800 2017.07.27 12:00 4.26714000 4.25544000 4.25001000 4.26751000 4.25251199 0.00790681 7364 1501171200 2017.07.27 16:00 4.25544000 4.24864000 4.24864000 4.25984000 4.25214323 0.00761206 6859 1501185600 2017.07.27 20:00 4.24864000 4.24614000 4.24584000 4.25434000 4.25157149 0.00773461 3696 1501200000 2017.07.28 00:00 4.24624000 4.24694000 4.24584000 4.24779000 4.25113040 0.00799230 401 1501214400 2017.07.28 04:00 4.24704000 4.24624000 4.24534000 4.25014000 4.25066464 0.00792271 351 1501228800 2017.07.28 08:00 4.24624000 4.26128000 4.24534000 4.26309000 4.25167563 0.00739250 5527 1501243200 2017.07.28 12:00 4.26129000 4.25464000 4.24754000 4.26237000 4.25195795 0.00700213 7425 1501257600 2017.07.28 16:00 4.25466000 4.25506000 4.24897000 4.25666000 4.25225338 0.00686861 5400 1501272000 2017.07.28 20:00 4.25503000 4.25214000 4.25064000 4.25544000 4.25224259 0.00684983 2106 1501459200 2017.07.31 00:00 4.25214000 4.25246000 4.25084000 4.25924000 4.25226329 0.00671982 6336 1501473600 2017.07.31 04:00 4.25246000 4.25434000 4.25174000 4.25554000 4.25246107 0.00629875 740 1501488000 2017.07.31 08:00 4.25414000 4.25314000 4.25123000 4.25659000 4.25252573 0.00594591 3611 1501502400 2017.07.31 12:00 4.25334000 4.25111000 4.24780000 4.25834000 4.25239090 0.00555944 4308 1501516800 2017.07.31 16:00 4.25116000 4.25949000 4.24434000 4.26048000 4.25306701 0.00545075 5978 1501531200 2017.07.31 20:00 4.25948000 4.25241000 4.25186000 4.25975000 4.25300443 0.00530827 3256 1501545600 2017.08.01 00:00 4.25084000 4.25164000 4.25074000 4.25314000 4.25287449 0.00530282 1234 1501560000 2017.08.01 04:00 4.25174000 4.25234000 4.25134000 4.25244000 4.25282358 0.00517886 1537 1501574400 2017.08.01 08:00 4.25234000 4.25344000 4.25184000 4.26014000 4.25288229 0.00494301 4202 1501588800 2017.08.01 12:00 4.25354000 4.25623000 4.25174000 4.26254000 4.25320112 0.00491335 5370 1501603200 2017.08.01 16:00 4.25700000 4.25394000 4.24784000 4.25700000 4.25327149 0.00384505 6481 1501617600 2017.08.01 20:00 4.25394000 4.25222000 4.25074000 4.25668000 4.25317135 0.00380769 1848 1501632000 2017.08.02 00:00 4.24824000 4.25504000 4.24422000 4.25534000 4.25334931 0.00370606 1306 1501646400 2017.08.02 04:00 4.25474000 4.25524000 4.25464000 4.25611000 4.25352938 0.00336228 329 1501660800 2017.08.02 08:00 4.25524000 4.25004000 4.24906000 4.25686000 4.25319706 0.00314876 3775 1501675200 2017.08.02 12:00 4.24994000 4.25366000 4.24994000 4.25534000 4.25324115 0.00272711 4776 1501689600 2017.08.02 16:00 4.25367000 4.25354000 4.24874000 4.25764000 4.25326961 0.00204707 4749 1501704000 2017.08.02 20:00 4.25364000 4.25484000 4.25364000 4.26074000 4.25341917 0.00203437 987 1501718400 2017.08.03 00:00 4.25444000 4.25484000 4.25434000 4.25624000 4.25355449 0.00201817 441 1501732800 2017.08.03 04:00 4.25494000 4.25544000 4.25484000 4.25614000 4.25373406 0.00202622 1006 1501747200 2017.08.03 08:00 4.25564000 4.25366000 4.25294000 4.26015000 4.25372701 0.00200651 3538 1501761600 2017.08.03 12:00 4.25362000 4.25134000 4.25006000 4.25434000 4.25349967 0.00207906 5042 1501776000 2017.08.03 16:00 4.25134000 4.24254000 4.24231000 4.25224000 4.25245589 0.00326822 3857 1501790400 2017.08.03 20:00 4.24284000 4.24044000 4.23974000 4.24289000 4.25131152 0.00441440 1066 1501804800 2017.08.04 00:00 4.23994000 4.24044000 4.23954000 4.24164000 4.25027614 0.00488405 67 1501819200 2017.08.04 04:00 4.24064000 4.24014000 4.24014000 4.24095000 4.24931079 0.00558483 51 1501833600 2017.08.04 08:00 4.24014000 4.24254000 4.23964000 4.24264000 4.24866596 0.00594003 1823 1501848000 2017.08.04 12:00 4.24244000 4.24254000 4.24034000 4.24594000 4.24808253 0.00620528 5088 1501862400 2017.08.04 16:00 4.24244000 4.24294000 4.23554000 4.24330000 4.24759277 0.00633244 4896 1501876800 2017.08.04 20:00 4.24295000 4.24124000 4.24104000 4.24574000 4.24698774 0.00634444 2660 1502064000 2017.08.07 00:00 4.23164000 4.24164000 4.23164000 4.24344000 4.24647843 0.00638559 4191 1502078400 2017.08.07 04:00 4.24164000 4.24324000 4.24164000 4.24334000 4.24617001 0.00636724 220 1502092800 2017.08.07 08:00 4.24324000 4.24674000 4.23936000 4.24804000 4.24622430 0.00604142 2783 1502107200 2017.08.07 12:00 4.24674000 4.25164000 4.24606000 4.25419000 4.24674008 0.00576104 5335 1502121600 2017.08.07 16:00 4.25144000 4.25194000 4.24704000 4.25294000 4.24723531 0.00580693 3910 1502136000 2017.08.07 20:00 4.25134000 4.25124000 4.24927000 4.25252000 4.24761671 0.00571595 571 1502150400 2017.08.08 00:00 4.25134000 4.25204000 4.25134000 4.25264000 4.24803797 0.00570380 37 1502164800 2017.08.08 04:00 4.25184000 4.25354000 4.25184000 4.25374000 4.24856198 0.00575236 253 1502179200 2017.08.08 08:00 4.25364000 4.25364000 4.25175000 4.25544000 4.24904560 0.00584852 2733 1502193600 2017.08.08 12:00 4.25386000 4.25684000 4.25284000 4.25769000 4.24978792 0.00622597 5132 1502208000 2017.08.08 16:00 4.25684000 4.26204000 4.25514000 4.26454000 4.25095479 0.00723681 4319 1502222400 2017.08.08 20:00 4.26214000 4.26434000 4.26084000 4.26494000 4.25222957 0.00838236 1162 1502236800 2017.08.09 00:00 4.26374000 4.26344000 4.25554000 4.26444000 4.25329723 0.00892254 714 1502251200 2017.08.09 04:00 4.26354000 4.26244000 4.26184000 4.26584000 4.25416797 0.00903468 648 1502265600 2017.08.09 08:00 4.26244000 4.26394000 4.25726000 4.26724000 4.25509864 0.00910968 5244 1502280000 2017.08.09 12:00 4.26394000 4.26704000 4.26004000 4.26761000 4.25623591 0.00925005 6034 1502294400 2017.08.09 16:00 4.26709000 4.27132000 4.26414000 4.27132000 4.25767249 0.00977271 5043 1502308800 2017.08.09 20:00 4.27132000 4.26479000 4.26444000 4.27194000 4.25835035 0.00950069 2567 1502323200 2017.08.10 00:00 4.26254000 4.26694000 4.26164000 4.26864000 4.25916841 0.00926134 555 1502337600 2017.08.10 04:00 4.26704000 4.26894000 4.26704000 4.26984000 4.26009904 0.00881631 177 1502352000 2017.08.10 08:00 4.26894000 4.26984000 4.26584000 4.27454000 4.26102675 0.00823314 4821 1502366400 2017.08.10 12:00 4.26984000 4.27164000 4.26915000 4.27373000 4.26203753 0.00769721 6686 1502380800 2017.08.10 16:00 4.27164000 4.27754000 4.27024000 4.28425000 4.26351396 0.00781639 4840 1502395200 2017.08.10 20:00 4.27754000 4.27814000 4.27434000 4.27826000 4.26490692 0.00815442 1822 1502409600 2017.08.11 00:00 4.27834000 4.28014000 4.27444000 4.28244000 4.26635769 0.00845867 2228 1502424000 2017.08.11 04:00 4.28024000 4.27964000 4.27894000 4.28034000 4.26762267 0.00839089 257 1502438400 2017.08.11 08:00 4.28024000 4.28450000 4.27504000 4.28614000 4.26923003 0.00858882 3877 1502452800 2017.08.11 12:00 4.28434000 4.28614000 4.27844000 4.29310000 4.27084051 0.00877215 5746 1502467200 2017.08.11 16:00 4.28614000 4.28704000 4.28564000 4.29553000 4.27238332 0.00872553 4428 1502481600 2017.08.11 20:00 4.28714000 4.28334000 4.28304000 4.28954000 4.27342681 0.00840060 1654 1502668800 2017.08.14 00:00 4.28854000 4.28394000 4.28394000 4.29214000 4.27442807 0.00836420 1052 1502683200 2017.08.14 04:00 4.28394000 4.28544000 4.28374000 4.28674000 4.27547682 0.00844004 292 1502697600 2017.08.14 08:00 4.28534000 4.28154000 4.28014000 4.29155000 4.27605427 0.00811709 5547 1502712000 2017.08.14 12:00 4.28144000 4.28335000 4.27786000 4.28430000 4.27674910 0.00766702 4885 1502726400 2017.08.14 16:00 4.28337000 4.28464000 4.28105000 4.28464000 4.27750061 0.00725848 2970 1502740800 2017.08.14 20:00 4.28474000 4.28324000 4.28244000 4.28557000 4.27804722 0.00692480 1249 1502755200 2017.08.15 00:00 4.28054000 4.28414000 4.27834000 4.28697000 4.27862749 0.00681848 3085 1502769600 2017.08.15 04:00 4.28414000 4.28054000 4.27944000 4.28444000 4.27880963 0.00605159 593 1502784000 2017.08.15 08:00 4.28064000 4.28039000 4.27754000 4.28684000 4.27896014 0.00539944 4232 1502798400 2017.08.15 12:00 4.28041000 4.28124000 4.27058000 4.28470000 4.27917727 0.00483897 7283 1502812800 2017.08.15 16:00 4.28124000 4.29424000 4.27964000 4.29574000 4.28061182 0.00477575 6178 1502827200 2017.08.15 20:00 4.29464000 4.28754000 4.28664000 4.29494000 4.28127164 0.00424540 2290 1502841600 2017.08.16 00:00 4.28494000 4.28804000 4.28454000 4.29154000 4.28191625 0.00408595 532 1502856000 2017.08.16 04:00 4.28764000 4.29124000 4.28724000 4.29154000 4.28280423 0.00406203 1460 1502870400 2017.08.16 08:00 4.29144000 4.27200000 4.27155000 4.29184000 4.28177525 0.00507205 4967 1502884800 2017.08.16 12:00 4.27204000 4.26914000 4.26725000 4.27725000 4.28057189 0.00626749 6343 1502899200 2017.08.16 16:00 4.26922000 4.26164000 4.25915000 4.26934000 4.27876886 0.00814996 5366 1502913600 2017.08.16 20:00 4.26144000 4.26614000 4.26124000 4.26714000 4.27756611 0.00891930 2272 1502928000 2017.08.17 00:00 4.26564000 4.26584000 4.26534000 4.26704000 4.27644934 0.00945916 58 1502942400 2017.08.17 04:00 4.26584000 4.26604000 4.26284000 4.26694000 4.27545797 0.00997910 1615 1502956800 2017.08.17 08:00 4.26594000 4.25330000 4.25280000 4.26805000 4.27334769 0.01164683 6119 1502971200 2017.08.17 12:00 4.25314000 4.25824000 4.25284000 4.26300000 4.27190886 0.01229829 7908 1502985600 2017.08.17 16:00 4.25824000 4.26934000 4.25695000 4.27414000 4.27166421 0.01220690 7951 1503000000 2017.08.17 20:00 4.26924000 4.27154000 4.26905000 4.27341000 4.27165238 0.01192771 3745 1503014400 2017.08.18 00:00 4.26804000 4.26894000 4.25474000 4.27314000 4.27139406 0.01165392 1233 1503028800 2017.08.18 04:00 4.27064000 4.27304000 4.26864000 4.27304000 4.27155081 0.01131814 385 1503043200 2017.08.18 08:00 4.27304000 4.28244000 4.26124000 4.28494000 4.27258788 0.01104581 5891 1503057600 2017.08.18 12:00 4.28244000 4.28169000 4.27444000 4.28534000 4.27345475 0.01100539 7031 1503072000 2017.08.18 16:00 4.28174000 4.27784000 4.27414000 4.28414000 4.27387239 0.01092778 6455 1503086400 2017.08.18 20:00 4.27794000 4.27194000 4.26979000 4.27834000 4.27368835 0.01080689 2080 1503273600 2017.08.21 00:00 4.27294000 4.27644000 4.27194000 4.27734000 4.27395041 0.00983252 1416 1503288000 2017.08.21 04:00 4.27634000 4.27304000 4.27234000 4.27844000 4.27386371 0.00933471 879 1503302400 2017.08.21 08:00 4.27304000 4.27444000 4.27023000 4.27836000 4.27391859 0.00879767 4419 1503316800 2017.08.21 12:00 4.27444000 4.26884000 4.26784000 4.27777000 4.27343492 0.00776021 4705 1503331200 2017.08.21 16:00 4.26864000 4.27734000 4.26784000 4.28080000 4.27380683 0.00795647 6322 1503345600 2017.08.21 20:00 4.27734000 4.27790000 4.26919000 4.28064000 4.27419666 0.00809640 6129 1503360000 2017.08.22 00:00 4.27715000 4.27634000 4.27524000 4.27833000 4.27440078 0.00768289 724 1503374400 2017.08.22 04:00 4.27634000 4.27594000 4.27534000 4.27714000 4.27454738 0.00751343 213 1503388800 2017.08.22 08:00 4.27594000 4.27473000 4.27054000 4.27974000 4.27456477 0.00726189 3882 1503403200 2017.08.22 12:00 4.27473000 4.27963000 4.27423000 4.28135000 4.27504717 0.00721002 3796 1503417600 2017.08.22 16:00 4.27964000 4.27244000 4.27214000 4.27964000 4.27479887 0.00531703 4236 1503432000 2017.08.22 20:00 4.27249000 4.27284000 4.26851000 4.27374000 4.27461231 0.00384720 2356 1503446400 2017.08.23 00:00 4.27194000 4.27104000 4.26844000 4.27244000 4.27427209 0.00379130 578 1503460800 2017.08.23 04:00 4.27114000 4.27234000 4.27094000 4.27284000 4.27408808 0.00380450 182 1503475200 2017.08.23 08:00 4.27254000 4.27764000 4.27224000 4.27907000 4.27442636 0.00360700 2809 1503489600 2017.08.23 12:00 4.27754000 4.28305000 4.27714000 4.28840000 4.27524766 0.00385938 3808 1503504000 2017.08.23 16:00 4.28314000 4.28494000 4.27840000 4.28744000 4.27617074 0.00405360 4884 1503518400 2017.08.23 20:00 4.28490000 4.28434000 4.28144000 4.28550000 4.27694876 0.00434501 1810 1503532800 2017.08.24 00:00 4.28464000 4.28124000 4.28044000 4.28574000 4.27735745 0.00452095 837 1503547200 2017.08.24 04:00 4.28064000 4.28144000 4.28054000 4.28284000 4.27774627 0.00451570 393 1503561600 2017.08.24 08:00 4.28084000 4.28234000 4.27623000 4.28804000 4.27818377 0.00470370 3735 1503576000 2017.08.24 12:00 4.28234000 4.26820000 4.26815000 4.28300000 4.27723293 0.00491470 4411 1503590400 2017.08.24 16:00 4.26815000 4.26044000 4.25944000 4.27324000 4.27563360 0.00607947 6298 1503604800 2017.08.24 20:00 4.26054000 4.26034000 4.26034000 4.26164000 4.27417707 0.00698113 1650 1503619200 2017.08.25 00:00 4.26044000 4.26074000 4.26044000 4.26074000 4.27289735 0.00779360 77 1503633600 2017.08.25 04:00 4.26040000 4.26044000 4.26030000 4.26054000 4.27171094 0.00844544 1366 1503648000 2017.08.25 08:00 4.26044000 4.26104000 4.25644000 4.26190000 4.27069466 0.00895119 3691 1503662400 2017.08.25 12:00 4.26144000 4.25754000 4.25700000 4.26274000 4.26944183 0.00964813 3878 1503676800 2017.08.25 16:00 4.25750000 4.25194000 4.24565000 4.25855000 4.26777499 0.01075345 6522 1503691200 2017.08.25 20:00 4.25204000 4.25727000 4.25054000 4.26094000 4.26677451 0.01094260 3400 1503878400 2017.08.28 00:00 4.24484000 4.25194000 4.24079000 4.25214000 4.26536170 0.01172939 5681 1503892800 2017.08.28 04:00 4.25194000 4.25094000 4.25004000 4.25194000 4.26398821 0.01241796 1383 1503907200 2017.08.28 08:00 4.25084000 4.26370000 4.24974000 4.26624000 4.26396076 0.01232567 3162 1503921600 2017.08.28 12:00 4.26375000 4.25384000 4.25107000 4.26375000 4.26299688 0.01263649 3409 1503936000 2017.08.28 16:00 4.25364000 4.24844000 4.24304000 4.25604000 4.26161051 0.01294635 3248 1503950400 2017.08.28 20:00 4.24844000 4.24644000 4.24423000 4.24844000 4.26016570 0.01277990 10681 1503964800 2017.08.29 00:00 4.24534000 4.25424000 4.23294000 4.25454000 4.25960135 0.01168779 1979 1503979200 2017.08.29 04:00 4.25424000 4.25084000 4.24914000 4.25724000 4.25876693 0.01055858 6533 1503993600 2017.08.29 08:00 4.25084000 4.26685000 4.24668000 4.26700000 4.25953675 0.00943623 5978 1504008000 2017.08.29 12:00 4.26680000 4.26955000 4.25731000 4.27128000 4.26049039 0.00850180 5575 1504022400 2017.08.29 16:00 4.26959000 4.26754000 4.26344000 4.27064000 4.26116178 0.00738496 5574 1504036800 2017.08.29 20:00 4.26744000 4.25334000 4.25314000 4.26744000 4.26041685 0.00707292 3000 1504051200 2017.08.30 00:00 4.25264000 4.25354000 4.25044000 4.25504000 4.25976191 0.00695539 1549 1504065600 2017.08.30 04:00 4.25364000 4.25324000 4.25294000 4.25414000 4.25914078 0.00685806 1899 1504080000 2017.08.30 08:00 4.25324000 4.26204000 4.25264000 4.26404000 4.25941689 0.00698068 4668 1504094400 2017.08.30 12:00 4.26184000 4.26154000 4.25784000 4.26433000 4.25961910 0.00707149 4653 1504108800 2017.08.30 16:00 4.26144000 4.25294000 4.25254000 4.26254000 4.25898299 0.00695890 4543 1504123200 2017.08.30 20:00 4.25304000 4.25154000 4.25154000 4.25464000 4.25827413 0.00689107 1750 1504137600 2017.08.31 00:00 4.25124000 4.25274000 4.25034000 4.25504000 4.25774707 0.00671006 1507 1504152000 2017.08.31 04:00 4.25304000 4.25234000 4.25224000 4.25354000 4.25723211 0.00669452 43 1504166400 2017.08.31 08:00 4.25244000 4.26174000 4.25244000 4.26319000 4.25766144 0.00673482 2407 1504180800 2017.08.31 12:00 4.26154000 4.25660000 4.25590000 4.26358000 4.25756035 0.00655449 4927 1504195200 2017.08.31 16:00 4.25643000 4.25114000 4.24595000 4.25755000 4.25694889 0.00645234 4505 1504209600 2017.08.31 20:00 4.25114000 4.24481000 4.24324000 4.25114000 4.25579280 0.00683163 2327 1504224000 2017.09.01 00:00 4.24304000 4.24454000 4.24214000 4.24574000 4.25472111 0.00711039 640 1504238400 2017.09.01 04:00 4.24424000 4.24454000 4.24394000 4.24484000 4.25375148 0.00737159 1268 1504252800 2017.09.01 08:00 4.24424000 4.24564000 4.24424000 4.25153000 4.25297896 0.00774055 4381 1504267200 2017.09.01 12:00 4.24554000 4.24100000 4.23670000 4.24860000 4.25183810 0.00844488 7545 1504281600 2017.09.01 16:00 4.24095000 4.25313000 4.24009000 4.25825000 4.25196114 0.00772624 10130 1504296000 2017.09.01 20:00 4.25313000 4.25024000 4.24685000 4.25430000 4.25179722 0.00668181 4459 1504483200 2017.09.04 00:00 4.24214000 4.25224000 4.24214000 4.25634000 4.25183939 0.00567926 16921 1504497600 2017.09.04 04:00 4.25224000 4.25264000 4.25224000 4.25324000 4.25191564 0.00567175 557 1504512000 2017.09.04 08:00 4.25264000 4.25714000 4.25264000 4.26414000 4.25241320 0.00578589 4632 1504526400 2017.09.04 12:00 4.25704000 4.24155000 4.23730000 4.25704000 4.25137861 0.00620749 6363 1504540800 2017.09.04 16:00 4.24164000 4.24024000 4.23784000 4.24334000 4.25031779 0.00617519 2817 1504555200 2017.09.04 20:00 4.24024000 4.23634000 4.23594000 4.24024000 4.24898657 0.00634665 1836 1504569600 2017.09.05 00:00 4.23524000 4.23934000 4.23259000 4.23944000 4.24806785 0.00663735 143 1504584000 2017.09.05 04:00 4.23984000 4.24054000 4.23964000 4.24114000 4.24735091 0.00682594 54 1504598400 2017.09.05 08:00 4.24044000 4.23614000 4.23445000 4.24354000 4.24628321 0.00721235 4012 1504612800 2017.09.05 12:00 4.23604000 4.23784000 4.23150000 4.23807000 4.24547909 0.00738469 5045 1504627200 2017.09.05 16:00 4.23790000 4.24144000 4.23424000 4.24254000 4.24509442 0.00649466 4864 1504641600 2017.09.05 20:00 4.24154000 4.23014000 4.22938000 4.24334000 4.24367019 0.00676344 3821 1504656000 2017.09.06 00:00 4.22794000 4.23203000 4.22764000 4.23374000 4.24256160 0.00704560 4138 1504670400 2017.09.06 04:00 4.23202000 4.23164000 4.23102000 4.23203000 4.24152144 0.00749226 721 1504684800 2017.09.06 08:00 4.23164000 4.24474000 4.23089000 4.24624000 4.24182797 0.00746557 4438 1504699200 2017.09.06 12:00 4.24474000 4.24370000 4.24114000 4.24717000 4.24200626 0.00744145 3762 1504713600 2017.09.06 16:00 4.24375000 4.24984000 4.24205000 4.25415000 4.24275233 0.00758029 5589 1504728000 2017.09.06 20:00 4.24985000 4.24754000 4.24434000 4.24994000 4.24320830 0.00764893 2756 1504742400 2017.09.07 00:00 4.24774000 4.24744000 4.23527000 4.24774000 4.24361132 0.00742304 2172 1504756800 2017.09.07 04:00 4.24744000 4.24574000 4.24454000 4.24754000 4.24381405 0.00732517 2701 1504771200 2017.09.07 08:00 4.24574000 4.24604000 4.23884000 4.24745000 4.24402605 0.00715027 4717 1504785600 2017.09.07 12:00 4.24614000 4.25204000 4.24294000 4.25944000 4.24478928 0.00736148 7847 1504800000 2017.09.07 16:00 4.25204000 4.25432000 4.24444000 4.25545000 4.24569697 0.00755758 7763 1504814400 2017.09.07 20:00 4.25432000 4.24644000 4.24454000 4.25601000 4.24576773 0.00753578 2844 1504828800 2017.09.08 00:00 4.24264000 4.24674000 4.23921000 4.24724000 4.24586033 0.00747803 100 1504843200 2017.09.08 04:00 4.24654000 4.24754000 4.24584000 4.25244000 4.24602030 0.00724232 2701 1504857600 2017.09.08 08:00 4.24754000 4.25145000 4.24644000 4.25298000 4.24653741 0.00737531 5117 1504872000 2017.09.08 12:00 4.25140000 4.25210000 4.24894000 4.25774000 4.24706718 0.00754012 5296 1504886400 2017.09.08 16:00 4.25205000 4.24425000 4.24344000 4.25420000 4.24679888 0.00707498 5215 1504900800 2017.09.08 20:00 4.24432000 4.23909000 4.23834000 4.24544000 4.24606470 0.00681834 4809 1505088000 2017.09.11 00:00 4.23714000 4.24084000 4.23714000 4.24304000 4.24556711 0.00675706 8093 1505102400 2017.09.11 04:00 4.24074000 4.24054000 4.24034000 4.24114000 4.24508834 0.00590781 1285 1505116800 2017.09.11 08:00 4.24044000 4.24234000 4.23864000 4.24564000 4.24482659 0.00521078 3628 1505131200 2017.09.11 12:00 4.24234000 4.24754000 4.24227000 4.25351000 4.24508501 0.00424511 5694 1505145600 2017.09.11 16:00 4.24754000 4.24294000 4.24244000 4.25310000 4.24488072 0.00433978 3616 1505160000 2017.09.11 20:00 4.24304000 4.24424000 4.24254000 4.24514000 4.24481970 0.00435658 871 1505174400 2017.09.12 00:00 4.24374000 4.24354000 4.23785000 4.24494000 4.24469783 0.00425877 331 1505188800 2017.09.12 04:00 4.24364000 4.24394000 4.24334000 4.24404000 4.24462565 0.00423659 225 1505203200 2017.09.12 08:00 4.24374000 4.25064000 4.24374000 4.25208000 4.24519845 0.00424059 3224 1505217600 2017.09.12 12:00 4.25064000 4.26205000 4.24964000 4.26804000 4.24680336 0.00540197 7928 1505232000 2017.09.12 16:00 4.26204000 4.25916000 4.25754000 4.26700000 4.24798018 0.00602718 5216 1505246400 2017.09.12 20:00 4.25934000 4.25644000 4.25586000 4.26055000 4.24878588 0.00632530 1605 1505260800 2017.09.13 00:00 4.25604000 4.25614000 4.25454000 4.25754000 4.24948627 0.00655107 495 1505275200 2017.09.13 04:00 4.25594000 4.25541000 4.25515000 4.25621000 4.25005043 0.00676841 219 1505289600 2017.09.13 08:00 4.25538000 4.26734000 4.25524000 4.26794000 4.25169706 0.00807098 4181 1505304000 2017.09.13 12:00 4.26714000 4.27504000 4.26548000 4.28465000 4.25392020 0.01003334 8618 1505318400 2017.09.13 16:00 4.27504000 4.28184000 4.27354000 4.28564000 4.25657923 0.01245711 6927 1505332800 2017.09.13 20:00 4.28184000 4.28074000 4.28029000 4.28471000 4.25888025 0.01420897 1949 1505347200 2017.09.14 00:00 4.27954000 4.28134000 4.27737000 4.28344000 4.26101928 0.01533639 715 1505361600 2017.09.14 04:00 4.28134000 4.28094000 4.28044000 4.28384000 4.26291649 0.01572850 490 1505376000 2017.09.14 08:00 4.28134000 4.28245000 4.28034000 4.28894000 4.26477682 0.01604400 4418 1505390400 2017.09.14 12:00 4.28220000 4.28444000 4.27944000 4.29080000 4.26664951 0.01617273 7942 1505404800 2017.09.14 16:00 4.28434000 4.27654000 4.27522000 4.28904000 4.26759146 0.01560340 7303 1505419200 2017.09.14 20:00 4.27654000 4.27534000 4.27524000 4.27874000 4.26832941 0.01518870 1556 1505433600 2017.09.15 00:00 4.27474000 4.27574000 4.27444000 4.28074000 4.26903518 0.01428489 768 1505448000 2017.09.15 04:00 4.27604000 4.27694000 4.27534000 4.27784000 4.26978802 0.01334599 288 1505462400 2017.09.15 08:00 4.27684000 4.27944000 4.27654000 4.28294000 4.27070726 0.01219037 2572 1505476800 2017.09.15 12:00 4.27914000 4.26674000 4.26554000 4.27994000 4.27032943 0.01068222 7479 1505491200 2017.09.15 16:00 4.26684000 4.27754000 4.26684000 4.28140000 4.27101615 0.00973168 4084 1505505600 2017.09.15 20:00 4.27757000 4.27474000 4.27474000 4.28004000 4.27137080 0.00948396 2466 1505692800 2017.09.18 00:00 4.27478000 4.27524000 4.27324000 4.27604000 4.27173929 0.00902346 1034 1505707200 2017.09.18 04:00 4.27524000 4.27494000 4.27484000 4.27534000 4.27204412 0.00826866 939 1505721600 2017.09.18 08:00 4.27494000 4.28410000 4.27464000 4.28574000 4.27319230 0.00737833 3223 1505736000 2017.09.18 12:00 4.28414000 4.28924000 4.28284000 4.29244000 4.27472065 0.00624848 4615 1505750400 2017.09.18 16:00 4.28914000 4.28988000 4.28555000 4.29134000 4.27616440 0.00608888 5135 1505764800 2017.09.18 20:00 4.28994000 4.29214000 4.28984000 4.29524000 4.27768589 0.00635361 2571 1505779200 2017.09.19 00:00 4.29014000 4.29394000 4.28195000 4.29394000 4.27923390 0.00678425 1603 1505793600 2017.09.19 04:00 4.29404000 4.29474000 4.29394000 4.29514000 4.28071067 0.00734524 860 1505808000 2017.09.19 08:00 4.29474000 4.29374000 4.28710000 4.29524000 4.28195156 0.00780440 4978 1505822400 2017.09.19 12:00 4.29324000 4.28200000 4.27860000 4.29515000 4.28195617 0.00780110 7142 1505836800 2017.09.19 16:00 4.28204000 4.27864000 4.27413000 4.28295000 4.28164035 0.00783568 5043 1505851200 2017.09.19 20:00 4.27844000 4.28014000 4.27834000 4.28204000 4.28149746 0.00781818 2190 1505865600 2017.09.20 00:00 4.27914000 4.27974000 4.26965000 4.28134000 4.28133008 0.00775638 311 1505880000 2017.09.20 04:00 4.27994000 4.28064000 4.27934000 4.28263000 4.28126436 0.00764757 229 1505894400 2017.09.20 08:00 4.28064000 4.27760000 4.27484000 4.28264000 4.28091537 0.00763806 3199 1505908800 2017.09.20 12:00 4.27755000 4.27614000 4.27194000 4.27913000 4.28046057 0.00774231 5096 1505923200 2017.09.20 16:00 4.27614000 4.27134000 4.26937000 4.27845000 4.27959195 0.00817866 5392 1505937600 2017.09.20 20:00 4.27144000 4.27614000 4.26953000 4.28084000 4.27926319 0.00781059 4980 1505952000 2017.09.21 00:00 4.27454000 4.27602000 4.27021000 4.27812000 4.27895432 0.00795002 1195 1505966400 2017.09.21 04:00 4.27584000 4.27814000 4.27584000 4.27904000 4.27887676 0.00792851 1755 1505980800 2017.09.21 08:00 4.27814000 4.28624000 4.27516000 4.28905000 4.27957802 0.00774178 4507 1505995200 2017.09.21 12:00 4.28624000 4.28445000 4.27724000 4.28859000 4.28004202 0.00754014 5339 1506009600 2017.09.21 16:00 4.28445000 4.27584000 4.26664000 4.28514000 4.27964183 0.00770135 5846 1506024000 2017.09.21 20:00 4.27584000 4.27604000 4.27077000 4.27744000 4.27929880 0.00756376 2115 1506038400 2017.09.22 00:00 4.27634000 4.27154000 4.26920000 4.27774000 4.27855986 0.00762020 4224 1506052800 2017.09.22 04:00 4.27164000 4.27244000 4.27154000 4.27254000 4.27797702 0.00728414 836 1506067200 2017.09.22 08:00 4.27234000 4.27443000 4.26784000 4.27914000 4.27763921 0.00647726 5813 1506081600 2017.09.22 12:00 4.27449000 4.26855000 4.26310000 4.27675000 4.27677357 0.00572898 7342 1506096000 2017.09.22 16:00 4.26850000 4.26483000 4.25994000 4.27074000 4.27563609 0.00513172 5982 1506110400 2017.09.22 20:00 4.26484000 4.26514000 4.26264000 4.27144000 4.27463646 0.00556319 4963 1506297600 2017.09.25 00:00 4.25674000 4.26834000 4.25644000 4.27344000 4.27403680 0.00575758 13201 1506312000 2017.09.25 04:00 4.26834000 4.26604000 4.26464000 4.27294000 4.27327520 0.00597854 3605 1506326400 2017.09.25 08:00 4.26604000 4.26989000 4.26604000 4.27854000 4.27295280 0.00589837 5472 1506340800 2017.09.25 12:00 4.26990000 4.26614000 4.26400000 4.27174000 4.27230396 0.00591458 6758 1506355200 2017.09.25 16:00 4.26660000 4.27955000 4.26524000 4.28354000 4.27299406 0.00593473 9574 1506369600 2017.09.25 20:00 4.27955000 4.27204000 4.27114000 4.28024000 4.27290320 0.00589997 2650 1506384000 2017.09.26 00:00 4.26824000 4.27644000 4.26824000 4.27974000 4.27324003 0.00592314 849 1506398400 2017.09.26 04:00 4.27594000 4.27444000 4.27244000 4.27594000 4.27335432 0.00589307 555 1506412800 2017.09.26 08:00 4.27444000 4.28110000 4.27045000 4.28354000 4.27409200 0.00613045 4672 1506427200 2017.09.26 12:00 4.28114000 4.28334000 4.27804000 4.28764000 4.27497276 0.00650056 6080 1506441600 2017.09.26 16:00 4.28334000 4.29024000 4.28185000 4.29545000 4.27642679 0.00723796 6850 1506456000 2017.09.26 20:00 4.29024000 4.28674000 4.28434000 4.29034000 4.27740900 0.00774041 4883 1506470400 2017.09.27 00:00 4.28594000 4.28454000 4.27716000 4.29004000 4.27808814 0.00816229 554 1506484800 2017.09.27 04:00 4.28434000 4.28364000 4.28334000 4.28464000 4.27861689 0.00845760 544 1506499200 2017.09.27 08:00 4.28364000 4.30184000 4.28354000 4.30541000 4.28082861 0.01050297 7736 1506513600 2017.09.27 12:00 4.30184000 4.31514000 4.29944000 4.31805000 4.28409636 0.01381183 7025 1506528000 2017.09.27 16:00 4.31524000 4.31474000 4.31234000 4.31950000 4.28701481 0.01617904 6214 1506542400 2017.09.27 20:00 4.31454000 4.32354000 4.31404000 4.32434000 4.29049340 0.01867535 3352 1506556800 2017.09.28 00:00 4.32354000 4.32464000 4.31482000 4.32854000 4.29374545 0.02028531 1791 1506571200 2017.09.28 04:00 4.32424000 4.32674000 4.32384000 4.32974000 4.29688779 0.02149056 949 1506585600 2017.09.28 08:00 4.32674000 4.31605000 4.31475000 4.33224000 4.29871276 0.02147566 6284 1506600000 2017.09.28 12:00 4.31594000 4.31644000 4.30526000 4.31744000 4.30040107 0.02100201 8232 1506614400 2017.09.28 16:00 4.31650000 4.31504000 4.30774000 4.31834000 4.30179526 0.02043875 5596 1506628800 2017.09.28 20:00 4.31504000 4.31197000 4.31124000 4.31564000 4.30276428 0.01912809 6323 1506643200 2017.09.29 00:00 4.31184000 4.31604000 4.30176000 4.31624000 4.30402863 0.01882766 837 1506657600 2017.09.29 04:00 4.31594000 4.31774000 4.31594000 4.31834000 4.30533448 0.01780609 688 1506672000 2017.09.29 08:00 4.31764000 4.30894000 4.30554000 4.31824000 4.30567786 0.01662990 4310 1506686400 2017.09.29 12:00 4.30884000 4.29954000 4.29273000 4.31705000 4.30509330 0.01517394 6961 1506700800 2017.09.29 16:00 4.29954000 4.31114000 4.29484000 4.31374000 4.30566918 0.01417623 6614 1506715200 2017.09.29 20:00 4.31114000 4.31274000 4.30763000 4.31374000 4.30634259 0.01321648 3237 1506902400 2017.10.02 00:00 4.30804000 4.29784000 4.29764000 4.31344000 4.30553282 0.01306496 10654 1506916800 2017.10.02 04:00 4.29765000 4.30199000 4.29715000 4.30794000 4.30519541 0.01252200 2513 1506931200 2017.10.02 08:00 4.30196000 4.31394000 4.30196000 4.31824000 4.30602823 0.01138023 4926 1506945600 2017.10.02 12:00 4.31404000 4.31430000 4.30744000 4.31925000 4.30681601 0.00987308 7447 1506960000 2017.10.02 16:00 4.31410000 4.31994000 4.31010000 4.32150000 4.30806592 0.00941536 6020 1506974400 2017.10.02 20:00 4.31984000 4.30844000 4.30774000 4.32075000 4.30810154 0.00926076 2627 1506988800 2017.10.03 00:00 4.30663000 4.31124000 4.30514000 4.31434000 4.30840045 0.00899807 1229 1507003200 2017.10.03 04:00 4.31124000 4.31114000 4.31024000 4.31164000 4.30866136 0.00822535 106 1507017600 2017.10.03 08:00 4.31174000 4.31214000 4.30536000 4.31448000 4.30899265 0.00729946 5647 1507032000 2017.10.03 12:00 4.31174000 4.31105000 4.30604000 4.31394000 4.30918859 0.00607018 5947 1507046400 2017.10.03 16:00 4.31114000 4.31264000 4.30734000 4.31925000 4.30951730 0.00581947 6125 1507060800 2017.10.03 20:00 4.31274000 4.31274000 4.31244000 4.31728000 4.30982422 0.00558180 2643 1507075200 2017.10.04 00:00 4.31024000 4.32014000 4.30618000 4.32434000 4.31080668 0.00576341 3085 1507089600 2017.10.04 04:00 4.31964000 4.31754000 4.31561000 4.32234000 4.31144795 0.00590422 2566 1507104000 2017.10.04 08:00 4.31761000 4.30245000 4.29539000 4.31772000 4.31059100 0.00613328 6094 1507118400 2017.10.04 12:00 4.30254000 4.29994000 4.29308000 4.30308000 4.30957662 0.00636763 6115 1507132800 2017.10.04 16:00 4.29990000 4.29634000 4.29461000 4.30480000 4.30831599 0.00709462 6704 1507147200 2017.10.04 20:00 4.29641000 4.29534000 4.29464000 4.30133000 4.30708018 0.00764813 2629 1507161600 2017.10.05 00:00 4.29484000 4.29934000 4.29014000 4.30164000 4.30634302 0.00796195 991 1507176000 2017.10.05 04:00 4.29924000 4.29874000 4.29854000 4.29944000 4.30561892 0.00818292 324 1507190400 2017.10.05 08:00 4.29864000 4.29820000 4.29744000 4.30505000 4.30491236 0.00838930 4386 1507204800 2017.10.05 12:00 4.29804000 4.30044000 4.29324000 4.30204000 4.30448642 0.00857884 8030 1507219200 2017.10.05 16:00 4.30034000 4.30214000 4.29895000 4.30684000 4.30426295 0.00840663 7367 1507233600 2017.10.05 20:00 4.30214000 4.30324000 4.30174000 4.30649000 4.30416553 0.00813406 2402 1507248000 2017.10.06 00:00 4.30204000 4.30354000 4.29814000 4.30494000 4.30410595 0.00734464 6092 1507262400 2017.10.06 04:00 4.30354000 4.30374000 4.30014000 4.30504000 4.30407110 0.00728813 2064 1507276800 2017.10.06 08:00 4.30374000 4.30460000 4.29774000 4.30709000 4.30412147 0.00710231 5742 1507291200 2017.10.06 12:00 4.30454000 4.30695000 4.30263000 4.30924000 4.30439086 0.00692426 6643 1507305600 2017.10.06 16:00 4.30701000 4.31124000 4.30454000 4.31750000 4.30504315 0.00684810 7272 1507320000 2017.10.06 20:00 4.31124000 4.30954000 4.30814000 4.31384000 4.30547143 0.00680981 1778 1507507200 2017.10.09 00:00 4.30934000 4.31024000 4.30824000 4.31234000 4.30592558 0.00676292 1273 1507521600 2017.10.09 04:00 4.31024000 4.31024000 4.30994000 4.31074000 4.30633647 0.00674718 445 1507536000 2017.10.09 08:00 4.31034000 4.31244000 4.30544000 4.31555000 4.30691776 0.00636803 6058 1507550400 2017.10.09 12:00 4.31244000 4.30744000 4.30489000 4.31244000 4.30696750 0.00593597 5782 1507564800 2017.10.09 16:00 4.30734000 4.30577000 4.29904000 4.30734000 4.30685345 0.00579802 5013 1507579200 2017.10.09 20:00 4.30577000 4.29495000 4.29477000 4.30583000 4.30571979 0.00570091 2849 1507593600 2017.10.10 00:00 4.29314000 4.29944000 4.29214000 4.30204000 4.30512171 0.00531304 5310 1507608000 2017.10.10 04:00 4.29964000 4.30214000 4.29934000 4.30264000 4.30483774 0.00484319 672 1507622400 2017.10.10 08:00 4.30134000 4.29544000 4.29154000 4.30354000 4.30394272 0.00506998 5272 1507636800 2017.10.10 12:00 4.29534000 4.29355000 4.29097000 4.29900000 4.30295294 0.00551159 7412 1507651200 2017.10.10 16:00 4.29350000 4.28784000 4.28444000 4.29380000 4.30151361 0.00660177 7326 1507665600 2017.10.10 20:00 4.28794000 4.29444000 4.28642000 4.29514000 4.30083993 0.00695783 3308 1507680000 2017.10.11 00:00 4.29464000 4.29324000 4.28224000 4.29584000 4.30011613 0.00735821 503 1507694400 2017.10.11 04:00 4.29334000 4.29414000 4.28975000 4.29474000 4.29954697 0.00761326 369 1507708800 2017.10.11 08:00 4.29404000 4.28214000 4.27924000 4.29704000 4.29788917 0.00893315 5636 1507723200 2017.10.11 12:00 4.28234000 4.28040000 4.27924000 4.28804000 4.29622353 0.01012684 7161 1507737600 2017.10.11 16:00 4.28044000 4.26984000 4.26524000 4.28334000 4.29371081 0.01222486 6437 1507752000 2017.10.11 20:00 4.26984000 4.26864000 4.26765000 4.27486000 4.29132312 0.01376540 2015 1507766400 2017.10.12 00:00 4.26854000 4.26924000 4.26754000 4.26954000 4.28921996 0.01448971 502 1507780800 2017.10.12 04:00 4.26925000 4.26998000 4.26914000 4.27243000 4.28738759 0.01488775 1685 1507795200 2017.10.12 08:00 4.26998000 4.27084000 4.26904000 4.27610000 4.28581163 0.01484187 3365 1507809600 2017.10.12 12:00 4.27094000 4.27745000 4.26750000 4.28123000 4.28501528 0.01409981 7730 1507824000 2017.10.12 16:00 4.27724000 4.26834000 4.26614000 4.27804000 4.28342716 0.01347544 5086 1507838400 2017.10.12 20:00 4.26844000 4.26944000 4.26734000 4.27164000 4.28209505 0.01291536 1279 1507852800 2017.10.13 00:00 4.26864000 4.26774000 4.26774000 4.27014000 4.28072790 0.01232703 313 1507867200 2017.10.13 04:00 4.26769000 4.26764000 4.26754000 4.26774000 4.27948143 0.01236439 38 1507881600 2017.10.13 08:00 4.26764000 4.26084000 4.25887000 4.26784000 4.27770606 0.01234375 4026 1507896000 2017.10.13 12:00 4.26105000 4.24710000 4.24698000 4.26357000 4.27479120 0.01305059 6423 1507910400 2017.10.13 16:00 4.24705000 4.24557000 4.24554000 4.25423000 4.27200823 0.01394962 6509 1507924800 2017.10.13 20:00 4.24557000 4.24484000 4.24396000 4.25014000 4.26942078 0.01456991 2204 1508112000 2017.10.16 00:00 4.23864000 4.24544000 4.23864000 4.25224000 4.26713689 0.01513387 1034 1508126400 2017.10.16 04:00 4.24554000 4.24678000 4.24526000 4.24921000 4.26519814 0.01468467 2497 1508140800 2017.10.16 08:00 4.24677000 4.24444000 4.24134000 4.25204000 4.26322117 0.01411316 2565 1508155200 2017.10.16 12:00 4.24444000 4.23844000 4.23605000 4.24724000 4.26086106 0.01344421 5634 1508169600 2017.10.16 16:00 4.23844000 4.23384000 4.22930000 4.23844000 4.25828763 0.01390749 8608 1508184000 2017.10.16 20:00 4.23394000 4.23334000 4.22654000 4.23584000 4.25591166 0.01412670 3332 1508198400 2017.10.17 00:00 4.23214000 4.23261000 4.22566000 4.23331000 4.25369246 0.01478028 12602 1508212800 2017.10.17 04:00 4.23265000 4.22704000 4.22634000 4.23265000 4.25115413 0.01568349 3549 1508227200 2017.10.17 08:00 4.22714000 4.23054000 4.22634000 4.23654000 4.24919088 0.01595477 5572 1508241600 2017.10.17 12:00 4.23024000 4.22312000 4.22065000 4.23650000 4.24670794 0.01646215 6470 1508256000 2017.10.17 16:00 4.22310000 4.23314000 4.22310000 4.23940000 4.24541575 0.01591273 7248 1508270400 2017.10.17 20:00 4.23344000 4.23544000 4.23264000 4.23794000 4.24446568 0.01437301 2708 1508284800 2017.10.18 00:00 4.23544000 4.23334000 4.22944000 4.23684000 4.24340609 0.01350415 1209 1508299200 2017.10.18 04:00 4.23334000 4.23264000 4.23224000 4.23604000 4.24238075 0.01227943 388 1508313600 2017.10.18 08:00 4.23264000 4.22950000 4.22514000 4.23714000 4.24115401 0.01099216 5114 1508328000 2017.10.18 12:00 4.22964000 4.22977000 4.22474000 4.23440000 4.24006982 0.00923268 5062 1508342400 2017.10.18 16:00 4.22976000 4.23244000 4.22620000 4.23544000 4.23934317 0.00781989 4094 1508356800 2017.10.18 20:00 4.23234000 4.23404000 4.23154000 4.23474000 4.23883811 0.00746559 709 1508371200 2017.10.19 00:00 4.23424000 4.23474000 4.23354000 4.23534000 4.23844781 0.00716162 105 1508385600 2017.10.19 04:00 4.23474000 4.23524000 4.23334000 4.23524000 4.23814231 0.00687863 94 1508400000 2017.10.19 08:00 4.23514000 4.23794000 4.22979000 4.24174000 4.23812304 0.00667027 4662 1508414400 2017.10.19 12:00 4.23794000 4.23675000 4.23224000 4.24384000 4.23799227 0.00629492 5658 1508428800 2017.10.19 16:00 4.23635000 4.23544000 4.23204000 4.24144000 4.23774920 0.00595730 3706 1508443200 2017.10.19 20:00 4.23544000 4.23274000 4.23155000 4.23732000 4.23727213 0.00566687 2479 1508457600 2017.10.20 00:00 4.23164000 4.23184000 4.23164000 4.23369000 4.23675479 0.00533059 745 1508472000 2017.10.20 04:00 4.23184000 4.23474000 4.23154000 4.23504000 4.23656290 0.00514758 1061 1508486400 2017.10.20 08:00 4.23484000 4.24384000 4.23325000 4.24610000 4.23725596 0.00578674 3437 1508500800 2017.10.20 12:00 4.24393000 4.23544000 4.23180000 4.24804000 4.23708301 0.00521633 3698 1508515200 2017.10.20 16:00 4.23554000 4.23050000 4.22664000 4.23750000 4.23645606 0.00482723 4437 1508529600 2017.10.20 20:00 4.23038000 4.23234000 4.22910000 4.23544000 4.23606405 0.00368208 1950 1508716800 2017.10.23 00:00 4.23064000 4.23361000 4.23034000 4.24024000 4.23583033 0.00354621 813 1508731200 2017.10.23 04:00 4.23361000 4.23944000 4.23355000 4.23984000 4.23617411 0.00379190 832 1508745600 2017.10.23 08:00 4.23944000 4.23494000 4.23270000 4.24194000 4.23605658 0.00369446 3423 1508760000 2017.10.23 12:00 4.23487000 4.22744000 4.22314000 4.23524000 4.23523595 0.00378150 5518 1508774400 2017.10.23 16:00 4.22744000 4.22254000 4.22044000 4.22815000 4.23402681 0.00432154 3750 1508788800 2017.10.23 20:00 4.22254000 4.22594000 4.22194000 4.22750000 4.23325664 0.00457937 4320 1508803200 2017.10.24 00:00 4.22424000 4.22724000 4.22424000 4.22784000 4.23268363 0.00481329 526 1508817600 2017.10.24 04:00 4.22694000 4.22685000 4.22674000 4.22744000 4.23212804 0.00504108 257 1508832000 2017.10.24 08:00 4.22681000 4.23805000 4.22607000 4.23884000 4.23269204 0.00509883 5059 1508846400 2017.10.24 12:00 4.23810000 4.23854000 4.23714000 4.24340000 4.23324899 0.00519687 6324 1508860800 2017.10.24 16:00 4.23849000 4.24560000 4.23834000 4.24870000 4.23442527 0.00582051 5405 1508875200 2017.10.24 20:00 4.24564000 4.24604000 4.24383000 4.24714000 4.23553144 0.00649413 1366 1508889600 2017.10.25 00:00 4.24604000 4.24649000 4.24094000 4.24654000 4.23657511 0.00714044 452 1508904000 2017.10.25 04:00 4.24649000 4.24744000 4.24604000 4.24864000 4.23760986 0.00771792 394 1508918400 2017.10.25 08:00 4.24744000 4.23730000 4.23504000 4.24884000 4.23758035 0.00760235 5275 1508932800 2017.10.25 12:00 4.23725000 4.23513000 4.22804000 4.24021000 4.23734698 0.00754227 7343 1508947200 2017.10.25 16:00 4.23499000 4.24170000 4.22964000 4.24414000 4.23776156 0.00757114 6545 1508961600 2017.10.25 20:00 4.24164000 4.23804000 4.23764000 4.24324000 4.23778808 0.00756065 2025 1508976000 2017.10.26 00:00 4.23804000 4.24174000 4.23804000 4.24523000 4.23816445 0.00751897 1562 1508990400 2017.10.26 04:00 4.24174000 4.24184000 4.24154000 4.24204000 4.23851450 0.00752297 1284 1509004800 2017.10.26 08:00 4.24194000 4.24721000 4.23940000 4.24784000 4.23934264 0.00784727 6045 1509019200 2017.10.26 12:00 4.24722000 4.23684000 4.23159000 4.24786000 4.23910430 0.00781007 5488 1509033600 2017.10.26 16:00 4.23674000 4.25274000 4.23568000 4.25484000 4.24040294 0.00856561 6967 1509048000 2017.10.26 20:00 4.25274000 4.25274000 4.24994000 4.25434000 4.24157789 0.00872234 2103 1509062400 2017.10.27 00:00 4.25254000 4.25304000 4.24004000 4.25394000 4.24266952 0.00818069 2469 1509076800 2017.10.27 04:00 4.25294000 4.25394000 4.25194000 4.25394000 4.24374290 0.00780750 225 1509091200 2017.10.27 08:00 4.25394000 4.25280000 4.25005000 4.26349000 4.24460548 0.00722865 5553 1509105600 2017.10.27 12:00 4.25275000 4.24844000 4.24493000 4.25300000 4.24497068 0.00610159 5840 1509120000 2017.10.27 16:00 4.24841000 4.24694000 4.24192000 4.25575000 4.24515823 0.00591332 7657 1509134400 2017.10.27 20:00 4.24674000 4.24394000 4.24295000 4.24697000 4.24504221 0.00573966 2039 1509321600 2017.10.30 00:00 4.24122000 4.24523000 4.23894000 4.24784000 4.24506009 0.00573712 874 1509336000 2017.10.30 04:00 4.24523000 4.24540000 4.24486000 4.24629000 4.24509247 0.00573135 628 1509350400 2017.10.30 08:00 4.24542000 4.24024000 4.23908000 4.24744000 4.24463033 0.00584640 2213 1509364800 2017.10.30 12:00 4.24024000 4.23994000 4.23819000 4.24241000 4.24418363 0.00593301 3702 1509379200 2017.10.30 16:00 4.23994000 4.24684000 4.23884000 4.24845000 4.24443662 0.00571975 4829 1509393600 2017.10.30 20:00 4.24724000 4.24924000 4.24724000 4.25059000 4.24489408 0.00532639 1087 1509408000 2017.10.31 00:00 4.24924000 4.25014000 4.24874000 4.25014000 4.24539369 0.00529312 17 1509422400 2017.10.31 04:00 4.25034000 4.25034000 4.25034000 4.25034000 4.24586477 0.00502642 34 1509436800 2017.10.31 08:00 4.25034000 4.24383000 4.24064000 4.25034000 4.24567098 0.00501310 1704 1509451200 2017.10.31 12:00 4.24373000 4.24313000 4.24204000 4.25085000 4.24542898 0.00504912 4993 1509465600 2017.10.31 16:00 4.24317000 4.24156000 4.23731000 4.24916000 4.24506051 0.00522282 5912 1509480000 2017.10.31 20:00 4.24164000 4.23794000 4.23794000 4.24194000 4.24438237 0.00542371 2065 1509494400 2017.11.01 00:00 4.23834000 4.23864000 4.23814000 4.23944000 4.24383547 0.00546599 721 1509508800 2017.11.01 04:00 4.23874000 4.23920000 4.23864000 4.23930000 4.24339400 0.00535588 348 1509523200 2017.11.01 08:00 4.23925000 4.23697000 4.23524000 4.24046000 4.24278219 0.00530205 1769 1509537600 2017.11.01 12:00 4.23692000 4.23162000 4.23030000 4.23744000 4.24171912 0.00557009 3640 1509552000 2017.11.01 16:00 4.23159000 4.23724000 4.23142000 4.23888000 4.24129254 0.00519893 5232 1509566400 2017.11.01 20:00 4.23714000 4.23194000 4.23094000 4.23814000 4.24040182 0.00556150 3749 1509580800 2017.11.02 00:00 4.23234000 4.23394000 4.23064000 4.23394000 4.23978641 0.00569615 1532 1509595200 2017.11.02 04:00 4.23394000 4.23484000 4.23214000 4.23604000 4.23931532 0.00583852 2493 1509609600 2017.11.02 08:00 4.23484000 4.23414000 4.23014000 4.23544000 4.23882244 0.00591165 3077 1509624000 2017.11.02 12:00 4.23414000 4.23747000 4.23310000 4.23923000 4.23869363 0.00576069 4874 1509638400 2017.11.02 16:00 4.23749000 4.23604000 4.23410000 4.24101000 4.23844091 0.00583231 5961 1509652800 2017.11.02 20:00 4.23604000 4.23354000 4.23264000 4.23652000 4.23797415 0.00602043 3045 1509667200 2017.11.03 00:00 4.23254000 4.23604000 4.23224000 4.23614000 4.23778995 0.00573357 884 1509681600 2017.11.03 04:00 4.23604000 4.23634000 4.23604000 4.23704000 4.23765186 0.00515447 213 1509696000 2017.11.03 08:00 4.23644000 4.23884000 4.23624000 4.24054000 4.23776501 0.00434141 1552 1509710400 2017.11.03 12:00 4.23876000 4.24044000 4.23761000 4.24510000 4.23801977 0.00341461 6107 1509724800 2017.11.03 16:00 4.24054000 4.24454000 4.23738000 4.24880000 4.23864075 0.00367090 7965 1509739200 2017.11.03 20:00 4.24454000 4.24184000 4.24114000 4.24454000 4.23894544 0.00373862 1683 1509926400 2017.11.06 00:00 4.23354000 4.24433000 4.23354000 4.24624000 4.23945825 0.00412812 637 1509940800 2017.11.06 04:00 4.24430000 4.24516000 4.24424000 4.24570000 4.24000128 0.00456118 570 1509955200 2017.11.06 08:00 4.24504000 4.24415000 4.24099000 4.24704000 4.24039639 0.00483367 2595 1509969600 2017.11.06 12:00 4.24424000 4.24294000 4.23873000 4.24591000 4.24063864 0.00497784 3241 1509984000 2017.11.06 16:00 4.24298000 4.23954000 4.23904000 4.24540000 4.24053401 0.00486587 5107 1509998400 2017.11.06 20:00 4.23944000 4.23424000 4.23404000 4.23960000 4.23993458 0.00441116 1383 1510012800 2017.11.07 00:00 4.23704000 4.23754000 4.23704000 4.23814000 4.23970653 0.00432790 128 1510027200 2017.11.07 04:00 4.23784000 4.23774000 4.23734000 4.23814000 4.23951924 0.00394457 31 1510041600 2017.11.07 08:00 4.23784000 4.24004000 4.23190000 4.24014000 4.23956883 0.00375126 3809 1510056000 2017.11.07 12:00 4.24004000 4.23846000 4.23621000 4.24445000 4.23946323 0.00359749 4935 1510070400 2017.11.07 16:00 4.23850000 4.24644000 4.23626000 4.24815000 4.24012768 0.00373828 5729 1510084800 2017.11.07 20:00 4.24644000 4.24244000 4.24174000 4.24669000 4.24034791 0.00373893 2286 1510099200 2017.11.08 00:00 4.24204000 4.24254000 4.24154000 4.24354000 4.24055668 0.00365126 305 1510113600 2017.11.08 04:00 4.24244000 4.24334000 4.24234000 4.24354000 4.24082175 0.00334271 83 1510128000 2017.11.08 08:00 4.24344000 4.24124000 4.23330000 4.24444000 4.24086159 0.00316514 3561 1510142400 2017.11.08 12:00 4.24124000 4.23180000 4.22950000 4.24257000 4.23999858 0.00372532 5555 1510156800 2017.11.08 16:00 4.23193000 4.23614000 4.23138000 4.24025000 4.23963110 0.00390371 5117 1510171200 2017.11.08 20:00 4.23594000 4.23324000 4.23324000 4.23788000 4.23902242 0.00430544 3186 1510185600 2017.11.09 00:00 4.23344000 4.23654000 4.23174000 4.23654000 4.23878600 0.00422301 521 1510200000 2017.11.09 04:00 4.23654000 4.23664000 4.23654000 4.23664000 4.23858162 0.00424539 581 1510214400 2017.11.09 08:00 4.23664000 4.23137000 4.23003000 4.23844000 4.23789480 0.00448595 6389 1510228800 2017.11.09 12:00 4.23137000 4.23274000 4.22818000 4.23452000 4.23740386 0.00442777 8862 1510243200 2017.11.09 16:00 4.23273000 4.23780000 4.23084000 4.23876000 4.23744159 0.00415734 5730 1510257600 2017.11.09 20:00 4.23790000 4.22944000 4.22889000 4.23828000 4.23667953 0.00442575 2583 1510272000 2017.11.10 00:00 4.22874000 4.23114000 4.22844000 4.23174000 4.23615196 0.00462329 79 1510286400 2017.11.10 04:00 4.23114000 4.23094000 4.23054000 4.23204000 4.23565558 0.00484953 684 1510300800 2017.11.10 08:00 4.23091000 4.23030000 4.22710000 4.23554000 4.23514553 0.00509047 3941 1510315200 2017.11.10 12:00 4.23045000 4.22985000 4.22795000 4.23208000 4.23464119 0.00531204 3951 1510329600 2017.11.10 16:00 4.22955000 4.22354000 4.22294000 4.23018000 4.23358394 0.00595204 4063 1510344000 2017.11.10 20:00 4.22314000 4.22431000 4.22314000 4.22678000 4.23270070 0.00641051 2438 1510531200 2017.11.13 00:00 4.21174000 4.22404000 4.21174000 4.22504000 4.23187587 0.00611189 1898 1510545600 2017.11.13 04:00 4.22404000 4.22774000 4.22404000 4.22894000 4.23148198 0.00578464 998 1510560000 2017.11.13 08:00 4.22774000 4.23554000 4.22406000 4.23635000 4.23186846 0.00525577 6085 1510574400 2017.11.13 12:00 4.23530000 4.23575000 4.23114000 4.23814000 4.23223813 0.00467251 6988 1510588800 2017.11.13 16:00 4.23571000 4.23704000 4.23414000 4.23925000 4.23269545 0.00442132 6278 1510603200 2017.11.13 20:00 4.23709000 4.23481000 4.23414000 4.23864000 4.23289684 0.00448041 1490 1510617600 2017.11.14 00:00 4.23224000 4.23584000 4.22775000 4.23684000 4.23317714 0.00453890 381 1510632000 2017.11.14 04:00 4.23586000 4.23634000 4.23544000 4.23694000 4.23347836 0.00467440 460 1510646400 2017.11.14 08:00 4.23634000 4.23224000 4.22654000 4.23784000 4.23336042 0.00459267 5769 1510660800 2017.11.14 12:00 4.23216000 4.24161000 4.23214000 4.24338000 4.23414610 0.00515030 7268 1510675200 2017.11.14 16:00 4.24154000 4.24727000 4.23741000 4.24970000 4.23539599 0.00627649 8133 1510689600 2017.11.14 20:00 4.24724000 4.24604000 4.24604000 4.24979000 4.23640971 0.00702978 655 1510704000 2017.11.15 00:00 4.24564000 4.24794000 4.24294000 4.24824000 4.23750783 0.00789163 46 1510718400 2017.11.15 04:00 4.24794000 4.24834000 4.24774000 4.24874000 4.23853947 0.00843000 51 1510732800 2017.11.15 08:00 4.24834000 4.24834000 4.24234000 4.25070000 4.23947285 0.00888510 4200 1510747200 2017.11.15 12:00 4.24834000 4.24550000 4.24056000 4.24865000 4.24004686 0.00898480 5853 1510761600 2017.11.15 16:00 4.24545000 4.24444000 4.24214000 4.24914000 4.24046526 0.00891030 5411 1510776000 2017.11.15 20:00 4.24446000 4.24124000 4.24124000 4.24614000 4.24053904 0.00861243 821 1510790400 2017.11.16 00:00 4.23674000 4.24184000 4.23654000 4.24244000 4.24066294 0.00776233 47 1510804800 2017.11.16 04:00 4.24204000 4.24214000 4.24144000 4.24265000 4.24080362 0.00687620 38 1510819200 2017.11.16 08:00 4.24204000 4.23474000 4.22995000 4.24413000 4.24022613 0.00589480 4916 1510833600 2017.11.16 12:00 4.23465000 4.23466000 4.23010000 4.23773000 4.23969602 0.00540018 6816 1510848000 2017.11.16 16:00 4.23465000 4.23824000 4.23455000 4.24334000 4.23955735 0.00535789 5867 1510862400 2017.11.16 20:00 4.23824000 4.23694000 4.23601000 4.23824000 4.23930808 0.00538471 1518 1510876800 2017.11.17 00:00 4.23544000 4.23684000 4.23544000 4.23804000 4.23907303 0.00545746 1331 1510891200 2017.11.17 04:00 4.23694000 4.23680000 4.23674000 4.23744000 4.23885655 0.00547330 1648 1510905600 2017.11.17 08:00 4.23694000 4.24154000 4.23694000 4.24454000 4.23911211 0.00536229 4013 1510920000 2017.11.17 12:00 4.24164000 4.23463000 4.23107000 4.24253000 4.23868525 0.00558795 5810 1510934400 2017.11.17 16:00 4.23454000 4.23244000 4.23198000 4.23924000 4.23809046 0.00585633 5741 1510948800 2017.11.17 20:00 4.23228000 4.23040000 4.23004000 4.23646000 4.23735804 0.00638153 6114 1511136000 2017.11.20 00:00 4.22964000 4.23074000 4.22614000 4.23244000 4.23672775 0.00642944 1292 1511150400 2017.11.20 04:00 4.23074000 4.23124000 4.23004000 4.23164000 4.23620510 0.00641117 451 1511164800 2017.11.20 08:00 4.23124000 4.23537000 4.23104000 4.23764000 4.23612557 0.00588179 4024 1511179200 2017.11.20 12:00 4.23544000 4.23084000 4.22828000 4.23560000 4.23562218 0.00548776 6520 1511193600 2017.11.20 16:00 4.23086000 4.23243000 4.22626000 4.23334000 4.23531817 0.00482240 5978 1511208000 2017.11.20 20:00 4.23256000 4.22744000 4.22744000 4.23298000 4.23456786 0.00473102 1574 1511222400 2017.11.21 00:00 4.22724000 4.22824000 4.22594000 4.23018000 4.23396521 0.00450781 827 1511236800 2017.11.21 04:00 4.22814000 4.22843000 4.22804000 4.22874000 4.23343805 0.00445353 419 1511251200 2017.11.21 08:00 4.22840000 4.22950000 4.22713000 4.23564000 4.23306300 0.00417155 3122 1511265600 2017.11.21 12:00 4.22944000 4.22614000 4.22598000 4.23398000 4.23240366 0.00398397 2992 1511280000 2017.11.21 16:00 4.22613000 4.21954000 4.21540000 4.22750000 4.23117855 0.00496776 4556 1511294400 2017.11.21 20:00 4.21954000 4.21844000 4.21822000 4.22253000 4.22996536 0.00582877 1948 1511308800 2017.11.22 00:00 4.21774000 4.21674000 4.21554000 4.21944000 4.22870580 0.00644669 1194 1511323200 2017.11.22 04:00 4.21674000 4.21794000 4.21588000 4.21794000 4.22768048 0.00679719 609 1511337600 2017.11.22 08:00 4.21824000 4.21815000 4.21120000 4.22094000 4.22677282 0.00697042 3026 1511352000 2017.11.22 12:00 4.21810000 4.21554000 4.21410000 4.21844000 4.22570303 0.00721885 3009 1511366400 2017.11.22 16:00 4.21554000 4.21151000 4.20434000 4.21705000 4.22435131 0.00718973 5381 1511380800 2017.11.22 20:00 4.21154000 4.21264000 4.21100000 4.21344000 4.22323595 0.00743350 1640 1511395200 2017.11.23 00:00 4.21264000 4.21254000 4.20994000 4.21484000 4.22221729 0.00766192 501 1511409600 2017.11.23 04:00 4.21254000 4.21464000 4.21254000 4.21474000 4.22149564 0.00772902 261 1511424000 2017.11.23 08:00 4.21464000 4.20997000 4.20700000 4.21704000 4.22039796 0.00800752 4321 1511438400 2017.11.23 12:00 4.21001000 4.20904000 4.20852000 4.21504000 4.21931625 0.00816293 4025 1511452800 2017.11.23 16:00 4.20904000 4.20494000 4.20430000 4.21174000 4.21794708 0.00810718 2258 1511467200 2017.11.23 20:00 4.20494000 4.20554000 4.20404000 4.20659000 4.21676546 0.00815821 197 1511481600 2017.11.24 00:00 4.20184000 4.20810000 4.20184000 4.20818000 4.21594017 0.00766154 436 1511496000 2017.11.24 04:00 4.20813000 4.20656000 4.20644000 4.21092000 4.21504682 0.00754107 561 1511510400 2017.11.24 08:00 4.20654000 4.21155000 4.20424000 4.21195000 4.21471379 0.00698362 3695 1511524800 2017.11.24 12:00 4.21160000 4.20830000 4.20792000 4.21317000 4.21410296 0.00638423 3838 1511539200 2017.11.24 16:00 4.20835000 4.20784000 4.20639000 4.21144000 4.21350648 0.00544494 4214 1511553600 2017.11.24 20:00 4.20757000 4.20634000 4.20634000 4.20848000 4.21282396 0.00472883 612 1511740800 2017.11.27 00:00 4.20484000 4.20928000 4.20484000 4.20954000 4.21248644 0.00445042 507 1511755200 2017.11.27 04:00 4.20926000 4.21114000 4.20713000 4.21114000 4.21235821 0.00421166 440 1511769600 2017.11.27 08:00 4.21124000 4.20840000 4.20028000 4.21124000 4.21198124 0.00403746 5573 1511784000 2017.11.27 12:00 4.20834000 4.20450000 4.20450000 4.20960000 4.21126874 0.00384195 3462 1511798400 2017.11.27 16:00 4.20426000 4.20767000 4.20116000 4.20884000 4.21092600 0.00343655 4970 1511812800 2017.11.27 20:00 4.20768000 4.20553000 4.20553000 4.21209000 4.21041210 0.00320652 1951 1511827200 2017.11.28 00:00 4.20354000 4.20920000 4.20334000 4.20933000 4.21029666 0.00314798 884 1511841600 2017.11.28 04:00 4.20921000 4.21004000 4.20918000 4.21004000 4.21027221 0.00309096 242 1511856000 2017.11.28 08:00 4.21004000 4.20720000 4.20394000 4.21004000 4.20997962 0.00294854 4325 1511870400 2017.11.28 12:00 4.20694000 4.20404000 4.20180000 4.20735000 4.20941394 0.00267947 4078 1511884800 2017.11.28 16:00 4.20394000 4.20054000 4.20004000 4.20753000 4.20856881 0.00286730 5300 1511899200 2017.11.28 20:00 4.20044000 4.20164000 4.19984000 4.20304000 4.20790892 0.00297772 2140 1511913600 2017.11.29 00:00 4.20194000 4.20234000 4.19954000 4.20264000 4.20737855 0.00301140 164 1511928000 2017.11.29 04:00 4.20234000 4.20254000 4.20204000 4.20314000 4.20691773 0.00309830 93 1511942400 2017.11.29 08:00 4.20214000 4.19890000 4.18628000 4.20264000 4.20615414 0.00349233 4402 1511956800 2017.11.29 12:00 4.19885000 4.19870000 4.19464000 4.20155000 4.20544422 0.00386594 6967 1511971200 2017.11.29 16:00 4.19880000 4.20114000 4.19850000 4.20414000 4.20503430 0.00374541 6043 1511985600 2017.11.29 20:00 4.20134000 4.20294000 4.20120000 4.20364000 4.20483484 0.00370657 668 1512000000 2017.11.30 00:00 4.20294000 4.20334000 4.19784000 4.20354000 4.20469247 0.00366073 733 1512014400 2017.11.30 04:00 4.20334000 4.20243000 4.20181000 4.20344000 4.20447700 0.00367657 148 1512028800 2017.11.30 08:00 4.20243000 4.20643000 4.19439000 4.20675000 4.20466300 0.00355041 4901 1512043200 2017.11.30 12:00 4.20643000 4.19650000 4.19424000 4.20845000 4.20388557 0.00359836 5885 1512057600 2017.11.30 16:00 4.19655000 4.20334000 4.19655000 4.20475000 4.20383361 0.00344982 7078 1512072000 2017.11.30 20:00 4.20334000 4.20354000 4.19915000 4.20464000 4.20380565 0.00344382 1641 1512086400 2017.12.01 00:00 4.20214000 4.20294000 4.19894000 4.20334000 4.20372321 0.00332440 938 1512100800 2017.12.01 04:00 4.20294000 4.20494000 4.20284000 4.20514000 4.20383909 0.00333353 408 1512115200 2017.12.01 08:00 4.20494000 4.20804000 4.20274000 4.20964000 4.20423918 0.00336579 3485 1512129600 2017.12.01 12:00 4.20814000 4.21444000 4.20790000 4.21495000 4.20521068 0.00419825 5191 1512144000 2017.12.01 16:00 4.21454000 4.21256000 4.20042000 4.21574000 4.20591062 0.00478781 12137 1512158400 2017.12.01 20:00 4.21259000 4.20931000 4.20931000 4.21478000 4.20623437 0.00497791 1405 1512345600 2017.12.04 00:00 4.20504000 4.20662000 4.19584000 4.21379000 4.20627110 0.00482924 2429 1512360000 2017.12.04 04:00 4.20672000 4.20625000 4.20548000 4.20677000 4.20626909 0.00471609 497 1512374400 2017.12.04 08:00 4.20622000 4.20780000 4.20214000 4.20864000 4.20641489 0.00469943 3643 1512388800 2017.12.04 12:00 4.20754000 4.19884000 4.19874000 4.20800000 4.20569347 0.00467849 4313 1512403200 2017.12.04 16:00 4.19874000 4.20414000 4.19800000 4.20635000 4.20554552 0.00440827 5525 1512417600 2017.12.04 20:00 4.20415000 4.20614000 4.20354000 4.20794000 4.20560214 0.00414281 1355 1512432000 2017.12.05 00:00 4.20574000 4.20724000 4.20214000 4.20744000 4.20575812 0.00404874 1062 1512446400 2017.12.05 04:00 4.20724000 4.20654000 4.20578000 4.20734000 4.20583259 0.00400743 76 1512460800 2017.12.05 08:00 4.20634000 4.20240000 4.19839000 4.20634000 4.20550568 0.00403011 4245 1512475200 2017.12.05 12:00 4.20234000 4.20584000 4.20104000 4.20690000 4.20553752 0.00397033 4246 1512489600 2017.12.05 16:00 4.20591000 4.20489000 4.20255000 4.20944000 4.20547585 0.00396964 5778 1512504000 2017.12.05 20:00 4.20489000 4.20744000 4.20424000 4.21095000 4.20566291 0.00342064 2146 1512518400 2017.12.06 00:00 4.20654000 4.20802000 4.20644000 4.20875000 4.20588739 0.00338080 558 1512532800 2017.12.06 04:00 4.20800000 4.20835000 4.20788000 4.20914000 4.20612193 0.00334079 602 1512547200 2017.12.06 08:00 4.20839000 4.21524000 4.20826000 4.21552000 4.20699032 0.00368823 3290 1512561600 2017.12.06 12:00 4.21499000 4.21454000 4.21310000 4.21724000 4.20770933 0.00396146 4478 1512576000 2017.12.06 16:00 4.21444000 4.21244000 4.21044000 4.21634000 4.20815987 0.00409768 4173 1512590400 2017.12.06 20:00 4.21234000 4.21254000 4.20941000 4.21315000 4.20857703 0.00402554 1047 1512604800 2017.12.07 00:00 4.21214000 4.21235000 4.21019000 4.21264000 4.20893636 0.00409605 297 1512619200 2017.12.07 04:00 4.21244000 4.21267000 4.21214000 4.21280000 4.20929194 0.00427197 59 1512633600 2017.12.07 08:00 4.21274000 4.21104000 4.20864000 4.21565000 4.20945843 0.00429243 2740 1512648000 2017.12.07 12:00 4.21070000 4.21330000 4.20813000 4.21410000 4.20982429 0.00440669 4200 1512662400 2017.12.07 16:00 4.21325000 4.21054000 4.20765000 4.21591000 4.20989245 0.00440388 4927 1512676800 2017.12.07 20:00 4.21047000 4.20471000 4.20456000 4.21244000 4.20939889 0.00374301 3006 1512691200 2017.12.08 00:00 4.20694000 4.20884000 4.20364000 4.20984000 4.20934566 0.00355392 1596 1512705600 2017.12.08 04:00 4.20874000 4.20584000 4.20544000 4.21064000 4.20901179 0.00357364 769 1512720000 2017.12.08 08:00 4.20604000 4.20344000 4.20122000 4.20854000 4.20848114 0.00380614 2507 1512734400 2017.12.08 12:00 4.20340000 4.19996000 4.19824000 4.20687000 4.20766960 0.00435595 3862 1512748800 2017.12.08 16:00 4.19993000 4.19484000 4.19483000 4.20524000 4.20644774 0.00538058 8188 1512763200 2017.12.08 20:00 4.19484000 4.19471000 4.19104000 4.19997000 4.20532986 0.00632933 1214 1512950400 2017.12.11 00:00 4.19524000 4.19704000 4.18774000 4.19774000 4.20454035 0.00688238 152 1512964800 2017.12.11 04:00 4.19684000 4.19684000 4.19664000 4.19914000 4.20380698 0.00733861 366 1512979200 2017.12.11 08:00 4.19684000 4.20375000 4.19511000 4.20634000 4.20380155 0.00728003 2324 1512993600 2017.12.11 12:00 4.20371000 4.20394000 4.19984000 4.20544000 4.20381474 0.00720391 2424 1513008000 2017.12.11 16:00 4.20390000 4.20974000 4.20240000 4.21124000 4.20437905 0.00669356 3369 1513022400 2017.12.11 20:00 4.20974000 4.19824000 4.19748000 4.20974000 4.20379438 0.00655665 6587 1513036800 2017.12.12 00:00 4.19704000 4.19704000 4.19614000 4.20044000 4.20315110 0.00655310 1139 1513051200 2017.12.12 04:00 4.19694000 4.19734000 4.19684000 4.19774000 4.20259767 0.00642324 153 1513065600 2017.12.12 08:00 4.19734000 4.20664000 4.19724000 4.21144000 4.20298265 0.00606262 4299 1513080000 2017.12.12 12:00 4.20654000 4.20294000 4.20220000 4.20850000 4.20297859 0.00566248 3966 1513094400 2017.12.12 16:00 4.20284000 4.21124000 4.20160000 4.21866000 4.20376539 0.00572181 7207 1513108800 2017.12.12 20:00 4.21164000 4.20854000 4.20834000 4.21357000 4.20422011 0.00551457 1758 1513123200 2017.12.13 00:00 4.20824000 4.20737000 4.20564000 4.20894000 4.20452010 0.00547189 1487 1513137600 2017.12.13 04:00 4.20738000 4.20764000 4.20684000 4.20791000 4.20481724 0.00561596 450 1513152000 2017.12.13 08:00 4.20760000 4.21624000 4.20644000 4.21754000 4.20590512 0.00648297 2766 1513166400 2017.12.13 12:00 4.21604000 4.21415000 4.21193000 4.21753000 4.20669035 0.00704930 3307 1513180800 2017.12.13 16:00 4.21410000 4.21656000 4.21355000 4.21855000 4.20763031 0.00771548 3036 1513195200 2017.12.13 20:00 4.21656000 4.21614000 4.21604000 4.21934000 4.20844076 0.00806547 2490 1513209600 2017.12.14 00:00 4.21614000 4.21854000 4.21434000 4.21854000 4.20940259 0.00812875 806 1513224000 2017.12.14 04:00 4.21864000 4.21807000 4.21611000 4.21874000 4.21022806 0.00793893 227 1513238400 2017.12.14 08:00 4.21807000 4.22154000 4.21674000 4.22313000 4.21130539 0.00808351 3097 1513252800 2017.12.14 12:00 4.22160000 4.21780000 4.21754000 4.22355000 4.21192392 0.00770660 3832 1513267200 2017.12.14 16:00 4.21764000 4.22299000 4.21584000 4.22493000 4.21297783 0.00812413 3857 1513281600 2017.12.14 20:00 4.22299000 4.22264000 4.22224000 4.22484000 4.21389804 0.00836797 1327 1513296000 2017.12.15 00:00 4.22234000 4.22284000 4.21984000 4.22284000 4.21474965 0.00875964 37 1513310400 2017.12.15 04:00 4.22274000 4.22274000 4.22274000 4.22324000 4.21551064 0.00829773 10 1513324800 2017.12.15 08:00 4.22304000 4.22134000 4.21874000 4.22344000 4.21606582 0.00739867 2766 1513339200 2017.12.15 12:00 4.22124000 4.21560000 4.21424000 4.22142000 4.21602145 0.00609730 3303 1513353600 2017.12.15 16:00 4.21565000 4.21082000 4.20744000 4.21810000 4.21552608 0.00584314 6020 1513368000 2017.12.15 20:00 4.21082000 4.20464000 4.20304000 4.21585000 4.21448931 0.00582575 3814 1513555200 2017.12.18 00:00 4.20854000 4.21064000 4.20694000 4.21374000 4.21412271 0.00593957 3545 1513569600 2017.12.18 04:00 4.21064000 4.20954000 4.20887000 4.21104000 4.21368626 0.00604195 4121 1513584000 2017.12.18 08:00 4.20964000 4.21295000 4.20760000 4.21414000 4.21361614 0.00590685 6976 1513598400 2017.12.18 12:00 4.21290000 4.20884000 4.20554000 4.21470000 4.21316127 0.00606889 4988 1513612800 2017.12.18 16:00 4.20884000 4.20184000 4.20002000 4.20944000 4.21208305 0.00699969 3788 1513627200 2017.12.18 20:00 4.20175000 4.20374000 4.19794000 4.20434000 4.21128848 0.00758381 3194 1513641600 2017.12.19 00:00 4.20504000 4.20664000 4.20214000 4.20944000 4.21084576 0.00776143 4941 1513656000 2017.12.19 04:00 4.20674000 4.20627000 4.20396000 4.20744000 4.21040998 0.00792623 874 1513670400 2017.12.19 08:00 4.20626000 4.20035000 4.19817000 4.20774000 4.20945188 0.00840456 4896 1513684800 2017.12.19 12:00 4.20027000 4.19860000 4.19570000 4.20125000 4.20841837 0.00891012 6536 1513699200 2017.12.19 16:00 4.19865000 4.20029000 4.19645000 4.20491000 4.20764424 0.00887509 6137 1513713600 2017.12.19 20:00 4.20024000 4.19844000 4.19434000 4.20154000 4.20676765 0.00910484 2641 1513728000 2017.12.20 00:00 4.19454000 4.20044000 4.19454000 4.20404000 4.20616501 0.00864565 1232 1513742400 2017.12.20 04:00 4.20043000 4.19584000 4.19574000 4.20056000 4.20518168 0.00838658 455 1513756800 2017.12.20 08:00 4.19604000 4.19724000 4.19584000 4.20374000 4.20442533 0.00776027 3743 1513771200 2017.12.20 12:00 4.19710000 4.20135000 4.19630000 4.20914000 4.20413244 0.00667114 6303 1513785600 2017.12.20 16:00 4.20114000 4.20524000 4.19664000 4.20611000 4.20423792 0.00544989 8370 1513800000 2017.12.20 20:00 4.20524000 4.20314000 4.20171000 4.20548000 4.20413336 0.00482027 1320 1513814400 2017.12.21 00:00 4.20304000 4.20424000 4.20164000 4.20504000 4.20414351 0.00458396 302 1513828800 2017.12.21 04:00 4.20394000 4.20214000 4.20194000 4.20414000 4.20395270 0.00457704 202 1513843200 2017.12.21 08:00 4.20254000 4.20161000 4.19746000 4.20389000 4.20372959 0.00431095 2555 1513857600 2017.12.21 12:00 4.20160000 4.19934000 4.19765000 4.20382000 4.20331153 0.00411647 4568 1513872000 2017.12.21 16:00 4.19924000 4.19454000 4.19250000 4.20124000 4.20247615 0.00371879 5571 1513886400 2017.12.21 20:00 4.19454000 4.19574000 4.19414000 4.19767000 4.20183461 0.00352140 2889 1513900800 2017.12.22 00:00 4.19584000 4.19334000 4.19264000 4.19634000 4.20102560 0.00379267 527 1513915200 2017.12.22 04:00 4.19334000 4.19374000 4.19314000 4.19524000 4.20033173 0.00395299 176 1513929600 2017.12.22 08:00 4.19384000 4.19405000 4.18964000 4.19598000 4.19973347 0.00383787 2993 1513944000 2017.12.22 12:00 4.19420000 4.19134000 4.19014000 4.20098000 4.19893409 0.00385528 5986 1513958400 2017.12.22 16:00 4.19134000 4.19127000 4.18974000 4.19368000 4.19820418 0.00412431 2727 1513972800 2017.12.22 20:00 4.19095000 4.18847000 4.18847000 4.19311000 4.19727712 0.00463254 1307 1514246400 2017.12.26 00:00 4.18914000 4.19004000 4.18554000 4.19111000 4.19658787 0.00488111 401 1514260800 2017.12.26 04:00 4.19004000 4.19054000 4.18964000 4.19054000 4.19601188 0.00509150 250 1514275200 2017.12.26 08:00 4.19054000 4.19464000 4.18984000 4.19504000 4.19588122 0.00501534 763 1514289600 2017.12.26 12:00 4.19464000 4.19844000 4.19464000 4.20074000 4.19612492 0.00502272 1796 1514304000 2017.12.26 16:00 4.19844000 4.19654000 4.19634000 4.20104000 4.19616445 0.00501468 1977 1514318400 2017.12.26 20:00 4.19654000 4.19704000 4.19568000 4.20013000 4.19624783 0.00488159 3993 1514332800 2017.12.27 00:00 4.19664000 4.19554000 4.19428000 4.19845000 4.19618042 0.00444459 1111 1514347200 2017.12.27 04:00 4.19554000 4.19784000 4.19474000 4.19934000 4.19633848 0.00420755 1019 1514361600 2017.12.27 08:00 4.19784000 4.19054000 4.18684000 4.19987000 4.19578624 0.00386128 4730 1514376000 2017.12.27 12:00 4.19054000 4.18825000 4.18684000 4.19253000 4.19506850 0.00372644 3371 1514390400 2017.12.27 16:00 4.18833000 4.19194000 4.18674000 4.19334000 4.19477055 0.00338895 4770 1514404800 2017.12.27 20:00 4.19194000 4.18984000 4.18974000 4.19246000 4.19430097 0.00322289 2682 1514419200 2017.12.28 00:00 4.19004000 4.18934000 4.18664000 4.19084000 4.19382850 0.00324604 212 1514433600 2017.12.28 04:00 4.18934000 4.18974000 4.18884000 4.18994000 4.19343912 0.00322544 111 1514448000 2017.12.28 08:00 4.18994000 4.17968000 4.17923000 4.19184000 4.19212873 0.00420232 3386 1514462400 2017.12.28 12:00 4.17963000 4.18230000 4.17889000 4.18424000 4.19119266 0.00467053 5781 1514476800 2017.12.28 16:00 4.18234000 4.17444000 4.17444000 4.18514000 4.18959717 0.00595128 5581 1514491200 2017.12.28 20:00 4.17444000 4.17534000 4.17379000 4.17629000 4.18823934 0.00687381 875 1514505600 2017.12.29 00:00 4.17394000 4.17764000 4.17394000 4.17774000 4.18722988 0.00740097 148 1514520000 2017.12.29 04:00 4.17774000 4.17624000 4.17444000 4.17784000 4.18618323 0.00800390 533 1514534400 2017.12.29 08:00 4.17644000 4.17070000 4.16834000 4.18014000 4.18470863 0.00899207 3863 1514548800 2017.12.29 12:00 4.17065000 4.17620000 4.17024000 4.17839000 4.18389829 0.00930148 3811 1514563200 2017.12.29 16:00 4.17610000 4.17424000 4.17004000 4.18444000 4.18297845 0.00945376 5719 1514577600 2017.12.29 20:00 4.17424000 4.17654000 4.17306000 4.17799000 4.18236526 0.00904051 2807 1514851200 2018.01.02 00:00 4.17294000 4.17532000 4.17184000 4.17611000 4.18169429 0.00872083 2218 1514865600 2018.01.02 04:00 4.17529000 4.17674000 4.17244000 4.17754000 4.18122245 0.00814945 3649 1514880000 2018.01.02 08:00 4.17674000 4.16974000 4.16940000 4.17874000 4.18012888 0.00798443 3368 1514894400 2018.01.02 12:00 4.16974000 4.16054000 4.16050000 4.17119000 4.17826328 0.00821658 5103 1514908800 2018.01.02 16:00 4.16050000 4.16244000 4.16039000 4.16563000 4.17675630 0.00857625 3756 1514923200 2018.01.02 20:00 4.16244000 4.16054000 4.16014000 4.16348000 4.17521189 0.00903391 761 1514937600 2018.01.03 00:00 4.16024000 4.16124000 4.15974000 4.16124000 4.17388123 0.00885595 56 1514952000 2018.01.03 04:00 4.16114000 4.16134000 4.16074000 4.16154000 4.17268683 0.00860869 17 1514966400 2018.01.03 08:00 4.16164000 4.16700000 4.16104000 4.16774000 4.17214523 0.00786388 3130 1514980800 2018.01.03 12:00 4.16695000 4.16310000 4.16155000 4.17091000 4.17128378 0.00702391 4861 1514995200 2018.01.03 16:00 4.16304000 4.15094000 4.14994000 4.16468000 4.16934627 0.00799035 6158 1515009600 2018.01.03 20:00 4.15094000 4.14844000 4.14804000 4.15104000 4.16735520 0.00869815 1680 1515024000 2018.01.04 00:00 4.14654000 4.14884000 4.14654000 4.14905000 4.16559185 0.00953584 3674 1515038400 2018.01.04 04:00 4.14874000 4.14864000 4.14794000 4.14934000 4.16397739 0.01011341 1172 1515052800 2018.01.04 08:00 4.14844000 4.15104000 4.14594000 4.15567000 4.16274525 0.01014240 4268 1515067200 2018.01.04 12:00 4.15104000 4.15674000 4.15024000 4.15694000 4.16217332 0.00980830 3315 1515081600 2018.01.04 16:00 4.15674000 4.15044000 4.14964000 4.15705000 4.16105587 0.01001595 3914 1515096000 2018.01.04 20:00 4.15044000 4.14819000 4.14702000 4.15064000 4.15983054 0.00987516 1374 1515110400 2018.01.05 00:00 4.14824000 4.14208000 4.13748000 4.14844000 4.15814002 0.01014507 1522 1515124800 2018.01.05 04:00 4.14268000 4.14163000 4.14132000 4.14302000 4.15656763 0.00996463 550 1515139200 2018.01.05 08:00 4.14164000 4.15465000 4.14164000 4.15496000 4.15638500 0.00904433 2426 1515153600 2018.01.05 12:00 4.15473000 4.15450000 4.15154000 4.15660000 4.15620548 0.00779958 5032 1515168000 2018.01.05 16:00 4.15455000 4.15294000 4.15144000 4.15584000 4.15589448 0.00714816 4465 1515182400 2018.01.05 20:00 4.15304000 4.14994000 4.14994000 4.15464000 4.15532739 0.00704703 1246 1515369600 2018.01.08 00:00 4.14624000 4.15074000 4.14624000 4.15164000 4.15489049 0.00681691 117 1515384000 2018.01.08 04:00 4.15074000 4.15294000 4.15073000 4.15304000 4.15470473 0.00665664 52 1515398400 2018.01.08 08:00 4.15294000 4.16430000 4.15245000 4.16700000 4.15561857 0.00713254 2878 1515412800 2018.01.08 12:00 4.16424000 4.16715000 4.16074000 4.16724000 4.15671680 0.00789792 2989 1515427200 2018.01.08 16:00 4.16704000 4.17379000 4.16624000 4.17412000 4.15834282 0.00919794 3602 1515441600 2018.01.08 20:00 4.17374000 4.17154000 4.17094000 4.17384000 4.15959969 0.01023435 1508 1515456000 2018.01.09 00:00 4.17154000 4.17164000 4.17014000 4.17184000 4.16074639 0.01095834 251 1515470400 2018.01.09 04:00 4.17184000 4.17154000 4.17134000 4.17184000 4.16177435 0.01134975 30 1515484800 2018.01.09 08:00 4.17154000 4.17750000 4.16964000 4.17885000 4.16327203 0.01214800 2171 1515499200 2018.01.09 12:00 4.17745000 4.17980000 4.17444000 4.18015000 4.16484612 0.01288287 2596 1515513600 2018.01.09 16:00 4.17985000 4.18744000 4.17955000 4.18860000 4.16699792 0.01425672 5846 1515528000 2018.01.09 20:00 4.18764000 4.18894000 4.18649000 4.19243000 4.16908764 0.01564859 2499 1515542400 2018.01.10 00:00 4.18864000 4.18985000 4.18734000 4.19124000 4.17106501 0.01645845 441 1515556800 2018.01.10 04:00 4.18985000 4.18999000 4.18981000 4.19026000 4.17286739 0.01678710 500 1515571200 2018.01.10 08:00 4.18996000 4.17676000 4.17634000 4.19134000 4.17323812 0.01544787 4287 1515585600 2018.01.10 12:00 4.17678000 4.18174000 4.17650000 4.18750000 4.17404782 0.01405610 6956 1515600000 2018.01.10 16:00 4.18180000 4.17424000 4.17284000 4.18225000 4.17406612 0.01337387 4718 1515614400 2018.01.10 20:00 4.17404000 4.17434000 4.17094000 4.17704000 4.17409221 0.01264170 2505 1515628800 2018.01.11 00:00 4.17424000 4.17404000 4.17294000 4.17424000 4.17408723 0.01172327 286 1515643200 2018.01.11 04:00 4.17404000 4.17214000 4.17124000 4.17404000 4.17390178 0.01042427 406 1515657600 2018.01.11 08:00 4.17224000 4.17624000 4.17024000 4.17634000 4.17412447 0.00901784 1595 1515672000 2018.01.11 12:00 4.17604000 4.17454000 4.17094000 4.18014000 4.17416404 0.00765994 3511 1515686400 2018.01.11 16:00 4.17454000 4.16964000 4.16880000 4.17634000 4.17373318 0.00758853 3194 1515700800 2018.01.11 20:00 4.16964000 4.16634000 4.16574000 4.16984000 4.17302907 0.00796193 1254 1515715200 2018.01.12 00:00 4.16654000 4.16634000 4.16554000 4.16694000 4.17239202 0.00840963 212 1515729600 2018.01.12 04:00 4.16634000 4.16584000 4.16574000 4.16644000 4.17176801 0.00884757 118 1515744000 2018.01.12 08:00 4.16584000 4.16680000 4.16420000 4.16975000 4.17129487 0.00916152 2303 1515758400 2018.01.12 12:00 4.16685000 4.16924000 4.16680000 4.17265000 4.17109917 0.00927663 3997 1515772800 2018.01.12 16:00 4.16924000 4.16924000 4.16420000 4.17104000 4.17092210 0.00926455 5195 1515787200 2018.01.12 20:00 4.16934000 4.17034000 4.16734000 4.17134000 4.17086667 0.00907665 2078 1515974400 2018.01.15 00:00 4.16594000 4.17064000 4.16594000 4.17324000 4.17084508 0.00829492 1643 1515988800 2018.01.15 04:00 4.17074000 4.17164000 4.16964000 4.17164000 4.17092079 0.00721597 3421 1516003200 2018.01.15 08:00 4.17154000 4.16934000 4.16444000 4.17209000 4.17077023 0.00589653 5184 1516017600 2018.01.15 12:00 4.16934000 4.17104000 4.16664000 4.17113000 4.17079593 0.00403294 3673 1516032000 2018.01.15 16:00 4.17109000 4.17040000 4.16990000 4.17651000 4.17075822 0.00381134 4170 1516046400 2018.01.15 20:00 4.17040000 4.16974000 4.16807000 4.17157000 4.17066125 0.00292028 11097 1516060800 2018.01.16 00:00 4.16684000 4.17189000 4.16684000 4.17324000 4.17077827 0.00283148 1825 1516075200 2018.01.16 04:00 4.17189000 4.17124000 4.17021000 4.17251000 4.17082224 0.00272667 1289 1516089600 2018.01.16 08:00 4.17114000 4.18275000 4.16712000 4.18405000 4.17195822 0.00392963 6003 1516104000 2018.01.16 12:00 4.18287000 4.17324000 4.16904000 4.18528000 4.17208030 0.00397672 5174 1516118400 2018.01.16 16:00 4.17330000 4.17021000 4.16884000 4.17515000 4.17190217 0.00382110 4349 1516132800 2018.01.16 20:00 4.17024000 4.16944000 4.16909000 4.17259000 4.17166768 0.00372080 2177 1516147200 2018.01.17 00:00 4.16994000 4.17194000 4.16844000 4.17199000 4.17169361 0.00370268 1286 1516161600 2018.01.17 04:00 4.17188000 4.17674000 4.17184000 4.17714000 4.17217422 0.00381333 1259 1516176000 2018.01.17 08:00 4.17674000 4.17365000 4.17020000 4.17794000 4.17231477 0.00363634 3560 1516190400 2018.01.17 12:00 4.17374000 4.17200000 4.16985000 4.17710000 4.17228479 0.00332993 2802 1516204800 2018.01.17 16:00 4.17204000 4.16535000 4.16444000 4.17504000 4.17162434 0.00337535 3809 1516219200 2018.01.17 20:00 4.16534000 4.16464000 4.16384000 4.16762000 4.17095916 0.00367744 1365 1516233600 2018.01.18 00:00 4.16494000 4.16584000 4.16404000 4.16684000 4.17047162 0.00388130 990 1516248000 2018.01.18 04:00 4.16584000 4.16554000 4.16474000 4.16664000 4.17000195 0.00410711 1370 1516262400 2018.01.18 08:00 4.16554000 4.16604000 4.16294000 4.17045000 4.16962462 0.00427222 4417 1516276800 2018.01.18 12:00 4.16604000 4.16430000 4.16404000 4.16908000 4.16911751 0.00451381 3418 1516291200 2018.01.18 16:00 4.16424000 4.16264000 4.15970000 4.16534000 4.16850060 0.00488414 4038 1516305600 2018.01.18 20:00 4.16254000 4.16134000 4.16094000 4.16437000 4.16781864 0.00527743 3112 1516320000 2018.01.19 00:00 4.16134000 4.16074000 4.15974000 4.16144000 4.16714449 0.00565876 451 1516334400 2018.01.19 04:00 4.16094000 4.16064000 4.15974000 4.16094000 4.16652501 0.00598948 218 1516348800 2018.01.19 08:00 4.16064000 4.17444000 4.15934000 4.17591000 4.16727882 0.00591208 3764 1516363200 2018.01.19 12:00 4.17444000 4.16923000 4.16894000 4.17695000 4.16746465 0.00582461 4234 1516377600 2018.01.19 16:00 4.16909000 4.17323000 4.16667000 4.17450000 4.16801373 0.00485326 3618 1516392000 2018.01.19 20:00 4.17328000 4.17024000 4.17024000 4.17394000 4.16822575 0.00474609 1334 1516579200 2018.01.22 00:00 4.16814000 4.17072000 4.16814000 4.17194000 4.16846330 0.00477851 1176 1516593600 2018.01.22 04:00 4.17074000 4.17134000 4.17062000 4.17174000 4.16873727 0.00484899 1034 1516608000 2018.01.22 08:00 4.17130000 4.16918000 4.16804000 4.17299000 4.16877944 0.00480445 2794 1516622400 2018.01.22 12:00 4.16921000 4.17124000 4.16881000 4.17324000 4.16901378 0.00456253 3641 1516636800 2018.01.22 16:00 4.17121000 4.16624000 4.16584000 4.17230000 4.16874961 0.00438893 3076 1516651200 2018.01.22 20:00 4.16623000 4.16634000 4.16458000 4.16991000 4.16852012 0.00427289 2476 1516665600 2018.01.23 00:00 4.16544000 4.16684000 4.16184000 4.16714000 4.16836011 0.00417703 167 1516680000 2018.01.23 04:00 4.16684000 4.16584000 4.16474000 4.16684000 4.16812010 0.00406508 636 1516694400 2018.01.23 08:00 4.16592000 4.17034000 4.16584000 4.17275000 4.16833152 0.00411012 3118 1516708800 2018.01.23 12:00 4.17025000 4.16940000 4.16870000 4.17425000 4.16843328 0.00409107 3390 1516723200 2018.01.23 16:00 4.16938000 4.17069000 4.16624000 4.17151000 4.16864820 0.00412864 4296 1516737600 2018.01.23 20:00 4.17064000 4.16434000 4.16434000 4.17091000 4.16823790 0.00405710 3341 1516752000 2018.01.24 00:00 4.16564000 4.16490000 4.16434000 4.16654000 4.16792000 0.00391323 950 1516766400 2018.01.24 04:00 4.16480000 4.16724000 4.16477000 4.16724000 4.16785524 0.00363410 1022 1516780800 2018.01.24 08:00 4.16724000 4.16333000 4.16204000 4.17028000 4.16742427 0.00350115 3851 1516795200 2018.01.24 12:00 4.16284000 4.15564000 4.15217000 4.16490000 4.16630196 0.00442011 5666 1516809600 2018.01.24 16:00 4.15534000 4.15281000 4.14414000 4.15534000 4.16501701 0.00535358 6854 1516824000 2018.01.24 20:00 4.15281000 4.14984000 4.14918000 4.15484000 4.16357158 0.00664709 3362 1516838400 2018.01.25 00:00 4.15104000 4.15174000 4.14874000 4.15364000 4.16244476 0.00712815 1191 1516852800 2018.01.25 04:00 4.15174000 4.14394000 4.14384000 4.15244000 4.16068240 0.00848896 2380 1516867200 2018.01.25 08:00 4.14404000 4.14890000 4.14164000 4.15298000 4.15956027 0.00890612 4150 1516881600 2018.01.25 12:00 4.14885000 4.14450000 4.14293000 4.14935000 4.15812596 0.00950688 5249 1516896000 2018.01.25 16:00 4.14451000 4.13873000 4.13619000 4.14884000 4.15627872 0.01058747 7435 1516910400 2018.01.25 20:00 4.13871000 4.14214000 4.13604000 4.14237000 4.15493218 0.01085588 3058 1516924800 2018.01.26 00:00 4.14204000 4.14184000 4.14114000 4.14234000 4.15368530 0.01125415 190 1516939200 2018.01.26 04:00 4.14184000 4.14194000 4.14164000 4.14234000 4.15256670 0.01146343 187 1516953600 2018.01.26 08:00 4.14184000 4.14800000 4.13824000 4.14806000 4.15213178 0.01115360 4587 1516968000 2018.01.26 12:00 4.14795000 4.13939000 4.13764000 4.14890000 4.15091828 0.01130820 5093 1516982400 2018.01.26 16:00 4.13932000 4.13204000 4.13064000 4.14454000 4.14912035 0.01150660 7593 1516996800 2018.01.26 20:00 4.13214000 4.12944000 4.12944000 4.13734000 4.14724603 0.01167909 5126 1517184000 2018.01.29 00:00 4.12254000 4.13184000 4.12254000 4.13398000 4.14577879 0.01113814 1831 1517198400 2018.01.29 04:00 4.13184000 4.13601000 4.13054000 4.13618000 4.14484843 0.01064296 952 1517212800 2018.01.29 08:00 4.13598000 4.14211000 4.12954000 4.14750000 4.14458762 0.00968134 5109 1517227200 2018.01.29 12:00 4.14209000 4.14709000 4.13976000 4.14734000 4.14482594 0.00828804 5077 1517241600 2018.01.29 16:00 4.14704000 4.14004000 4.13938000 4.15013000 4.14437014 0.00715318 5701 1517256000 2018.01.29 20:00 4.14017000 4.14454000 4.13974000 4.14596000 4.14438632 0.00669961 2126 1517270400 2018.01.30 00:00 4.14454000 4.14487000 4.14424000 4.14531000 4.14443238 0.00644790 385 1517284800 2018.01.30 04:00 4.14486000 4.14574000 4.14458000 4.14624000 4.14455692 0.00639409 511 1517299200 2018.01.30 08:00 4.14574000 4.14645000 4.14439000 4.15138000 4.14473721 0.00629497 3490 1517313600 2018.01.30 12:00 4.14614000 4.14354000 4.14050000 4.14886000 4.14462319 0.00623952 5710 1517328000 2018.01.30 16:00 4.14354000 4.15584000 4.14330000 4.16514000 4.14569146 0.00717435 6784 1517342400 2018.01.30 20:00 4.15584000 4.15694000 4.15574000 4.15970000 4.14676275 0.00811603 2218 1517356800 2018.01.31 00:00 4.15464000 4.15600000 4.15464000 4.15764000 4.14764249 0.00859035 718 1517371200 2018.01.31 04:00 4.15601000 4.15574000 4.15464000 4.15634000 4.14841368 0.00904533 598 1517385600 2018.01.31 08:00 4.15574000 4.14833000 4.14721000 4.15624000 4.14840571 0.00892144 4162 1517400000 2018.01.31 12:00 4.14833000 4.15097000 4.14639000 4.15144000 4.14864993 0.00892624 4214 1517414400 2018.01.31 16:00 4.15095000 4.15204000 4.14864000 4.15563000 4.14897279 0.00909538 4917 1517428800 2018.01.31 20:00 4.15204000 4.15124000 4.14974000 4.15401000 4.14918872 0.00893981 2099 1517443200 2018.02.01 00:00 4.15104000 4.15104000 4.14884000 4.15124000 4.14936503 0.00814679 597 1517457600 2018.02.01 04:00 4.15104000 4.15124000 4.15104000 4.15134000 4.14954360 0.00688222 256 1517472000 2018.02.01 08:00 4.15124000 4.15035000 4.14720000 4.15347000 4.14962040 0.00564728 7182 1517486400 2018.02.01 12:00 4.15027000 4.15794000 4.14953000 4.15806000 4.15041274 0.00517172 4040 1517500800 2018.02.01 16:00 4.15794000 4.15014000 4.15014000 4.16018000 4.15038677 0.00482525 5799 1517515200 2018.02.01 20:00 4.15014000 4.15234000 4.15005000 4.15819000 4.15057279 0.00479684 4525 1517529600 2018.02.02 00:00 4.15184000 4.15506000 4.15059000 4.15688000 4.15100014 0.00427458 2039 1517544000 2018.02.02 04:00 4.15485000 4.15456000 4.15434000 4.15516000 4.15133918 0.00407215 830 1517558400 2018.02.02 08:00 4.15455000 4.16090000 4.15142000 4.16450000 4.15224973 0.00425480 5106 1517572800 2018.02.02 12:00 4.16104000 4.15924000 4.15229000 4.16204000 4.15291547 0.00422830 6664 1517587200 2018.02.02 16:00 4.15923000 4.16594000 4.15923000 4.16654000 4.15415590 0.00481603 4593 1517601600 2018.02.02 20:00 4.16594000 4.16924000 4.16564000 4.17004000 4.15559248 0.00527665 2553 1517788800 2018.02.05 00:00 4.16714000 4.16804000 4.16714000 4.16844000 4.15677796 0.00602889 472 1517803200 2018.02.05 04:00 4.16804000 4.16674000 4.16674000 4.16824000 4.15772673 0.00655835 689 1517817600 2018.02.05 08:00 4.16674000 4.15800000 4.15630000 4.16770000 4.15775275 0.00655237 3633 1517832000 2018.02.05 12:00 4.15774000 4.15167000 4.15067000 4.16055000 4.15717344 0.00657089 6787 1517846400 2018.02.05 16:00 4.15162000 4.14914000 4.14180000 4.15379000 4.15640835 0.00645979 6237 1517860800 2018.02.05 20:00 4.14894000 4.15774000 4.14772000 4.16324000 4.15653518 0.00634812 3748 1517875200 2018.02.06 00:00 4.15534000 4.15974000 4.15534000 4.15994000 4.15684040 0.00629302 538 1517889600 2018.02.06 04:00 4.15974000 4.16374000 4.15884000 4.16432000 4.15749750 0.00630833 997 1517904000 2018.02.06 08:00 4.16364000 4.15440000 4.14894000 4.16604000 4.15720250 0.00620162 5851 1517918400 2018.02.06 12:00 4.15445000 4.16615000 4.15364000 4.16940000 4.15805464 0.00625372 8677 1517932800 2018.02.06 16:00 4.16624000 4.15583000 4.15424000 4.17214000 4.15784277 0.00606307 10061 1517947200 2018.02.06 20:00 4.15577000 4.15474000 4.15329000 4.16006000 4.15754727 0.00614950 1684 1517961600 2018.02.07 00:00 4.15394000 4.15284000 4.15264000 4.15624000 4.15709896 0.00612433 948 1517976000 2018.02.07 04:00 4.15284000 4.15434000 4.15274000 4.15444000 4.15683620 0.00614593 429 1517990400 2018.02.07 08:00 4.15434000 4.15953000 4.15254000 4.15964000 4.15709275 0.00607194 4810 1518004800 2018.02.07 12:00 4.15954000 4.16044000 4.15614000 4.16390000 4.15741154 0.00597710 4578 1518019200 2018.02.07 16:00 4.16044000 4.16634000 4.15797000 4.16634000 4.15826187 0.00599566 6086 1518033600 2018.02.07 20:00 4.16634000 4.16834000 4.16164000 4.16992000 4.15922169 0.00618716 3093 1518048000 2018.02.08 00:00 4.16834000 4.16996000 4.16605000 4.17164000 4.16024439 0.00636647 697 1518062400 2018.02.08 04:00 4.16995000 4.16954000 4.16682000 4.17094000 4.16112968 0.00643273 1028 1518076800 2018.02.08 08:00 4.16964000 4.17315000 4.16319000 4.17432000 4.16227448 0.00697838 5604 1518091200 2018.02.08 12:00 4.17305000 4.16919000 4.16648000 4.17489000 4.16293310 0.00724884 6954 1518105600 2018.02.08 16:00 4.16921000 4.18894000 4.16674000 4.19029000 4.16540994 0.00971994 7633 1518120000 2018.02.08 20:00 4.18894000 4.19084000 4.18243000 4.19108000 4.16783185 0.01135225 2745 1518134400 2018.02.09 00:00 4.19084000 4.19114000 4.18464000 4.19114000 4.17005168 0.01225111 201 1518148800 2018.02.09 04:00 4.19124000 4.19314000 4.19104000 4.19314000 4.17225057 0.01350963 234 1518163200 2018.02.09 08:00 4.19317000 4.20230000 4.18014000 4.20330000 4.17511242 0.01547595 5580 1518177600 2018.02.09 12:00 4.20235000 4.18656000 4.18615000 4.20260000 4.17620266 0.01577675 7536 1518192000 2018.02.09 16:00 4.18624000 4.19237000 4.18285000 4.19654000 4.17774241 0.01579766 6713 1518206400 2018.02.09 20:00 4.19234000 4.17914000 4.17804000 4.19704000 4.17787551 0.01561974 3336 1518393600 2018.02.12 00:00 4.18154000 4.18165000 4.17917000 4.18534000 4.17823499 0.01491387 2283 1518408000 2018.02.12 04:00 4.18164000 4.18047000 4.17935000 4.18671000 4.17844785 0.01399471 1841 1518422400 2018.02.12 08:00 4.18047000 4.18410000 4.17854000 4.18646000 4.17898615 0.01285898 5015 1518436800 2018.02.12 12:00 4.18405000 4.17721000 4.17420000 4.18434000 4.17881699 0.01162954 6270 1518451200 2018.02.12 16:00 4.17722000 4.16700000 4.16694000 4.17810000 4.17769156 0.01125334 7380 1518465600 2018.02.12 20:00 4.16700000 4.16704000 4.16594000 4.16924000 4.17667713 0.01108972 2031 1518480000 2018.02.13 00:00 4.16694000 4.16654000 4.16574000 4.16704000 4.17571169 0.01140141 314 1518494400 2018.02.13 04:00 4.16654000 4.16664000 4.16594000 4.16774000 4.17484772 0.01180170 69 1518508800 2018.02.13 08:00 4.16674000 4.17655000 4.16624000 4.17705000 4.17500984 0.01168458 4655 1518523200 2018.02.13 12:00 4.17634000 4.17494000 4.17175000 4.17844000 4.17500319 0.01162351 4996 1518537600 2018.02.13 16:00 4.17484000 4.16694000 4.16664000 4.17682000 4.17423527 0.01211018 6230 1518552000 2018.02.13 20:00 4.16684000 4.16474000 4.16344000 4.16884000 4.17333095 0.01268769 1422 1518566400 2018.02.14 00:00 4.16214000 4.16660000 4.16204000 4.17164000 4.17268991 0.01258879 3736 1518580800 2018.02.14 04:00 4.16664000 4.16894000 4.16424000 4.16978000 4.17233278 0.01210024 866 1518595200 2018.02.14 08:00 4.16894000 4.16984000 4.16460000 4.17284000 4.17209537 0.01145165 3433 1518609600 2018.02.14 12:00 4.16984000 4.17641000 4.16855000 4.18183000 4.17250629 0.01034661 6550 1518624000 2018.02.14 16:00 4.17640000 4.16424000 4.16384000 4.17843000 4.17171902 0.00830021 11180 1518638400 2018.02.14 20:00 4.16424000 4.15274000 4.15264000 4.16674000 4.16991150 0.00899527 4966 1518652800 2018.02.15 00:00 4.15244000 4.15274000 4.15214000 4.15585000 4.16827611 0.00861009 572 1518667200 2018.02.15 04:00 4.15274000 4.15274000 4.15214000 4.15314000 4.16679648 0.00918406 323 1518681600 2018.02.15 08:00 4.15284000 4.15335000 4.14694000 4.15995000 4.16551587 0.00926112 6524 1518696000 2018.02.15 12:00 4.15324000 4.15505000 4.15030000 4.15862000 4.16451912 0.00908053 5314 1518710400 2018.02.15 16:00 4.15501000 4.15894000 4.15484000 4.16154000 4.16398777 0.00809890 7057 1518724800 2018.02.15 20:00 4.15894000 4.15364000 4.15307000 4.15902000 4.16300227 0.00792264 3798 1518739200 2018.02.16 00:00 4.15294000 4.15414000 4.15144000 4.15464000 4.16215825 0.00817543 381 1518753600 2018.02.16 04:00 4.15424000 4.15954000 4.15414000 4.15954000 4.16190889 0.00814571 1157 1518768000 2018.02.16 08:00 4.15944000 4.15514000 4.14937000 4.15984000 4.16126423 0.00826759 4711 1518782400 2018.02.16 12:00 4.15511000 4.16094000 4.15404000 4.16474000 4.16123335 0.00818255 7706 1518796800 2018.02.16 16:00 4.16090000 4.15984000 4.15536000 4.16404000 4.16110065 0.00743613 7607 1518811200 2018.02.16 20:00 4.15984000 4.15464000 4.15424000 4.16179000 4.16048535 0.00684847 3272 1518998400 2018.02.19 00:00 4.14407000 4.15590000 4.14395000 4.15614000 4.16004865 0.00672344 516 1519012800 2018.02.19 04:00 4.15609000 4.15604000 4.15563000 4.15644000 4.15966688 0.00665632 350 1519027200 2018.02.19 08:00 4.15654000 4.14714000 4.14375000 4.15674000 4.15847384 0.00688680 4527 1519041600 2018.02.19 12:00 4.14704000 4.14524000 4.14096000 4.14965000 4.15721347 0.00695417 5102 1519056000 2018.02.19 16:00 4.14528000 4.13389000 4.13134000 4.14561000 4.15499219 0.00794982 4419 1519070400 2018.02.19 20:00 4.13394000 4.13334000 4.13184000 4.13394000 4.15293008 0.00771892 221 1519084800 2018.02.20 00:00 4.13334000 4.13414000 4.13204000 4.13414000 4.15114055 0.00829263 87 1519099200 2018.02.20 04:00 4.13434000 4.13444000 4.13434000 4.13484000 4.14955002 0.00912192 23 1519113600 2018.02.20 08:00 4.13434000 4.14734000 4.13424000 4.14804000 4.14933954 0.00912649 4598 1519128000 2018.02.20 12:00 4.14724000 4.14922000 4.14279000 4.14954000 4.14932816 0.00909576 6537 1519142400 2018.02.20 16:00 4.14917000 4.14984000 4.14504000 4.15138000 4.14937690 0.00904886 3947 1519156800 2018.02.20 20:00 4.14984000 4.14754000 4.14641000 4.15015000 4.14920196 0.00897388 1312 1519171200 2018.02.21 00:00 4.14634000 4.14789000 4.14634000 4.14924000 4.14907701 0.00870852 409 1519185600 2018.02.21 04:00 4.14785000 4.14734000 4.14723000 4.14804000 4.14891158 0.00865119 596 1519200000 2018.02.21 08:00 4.14734000 4.15634000 4.14604000 4.15690000 4.14961905 0.00876996 6001 1519214400 2018.02.21 12:00 4.15633000 4.16415000 4.15323000 4.16500000 4.15100295 0.00928054 8019 1519228800 2018.02.21 16:00 4.16420000 4.17265000 4.16405000 4.17344000 4.15306457 0.01084109 6219 1519243200 2018.02.21 20:00 4.17270000 4.17124000 4.16674000 4.17464000 4.15479557 0.01196407 5435 1519257600 2018.02.22 00:00 4.16844000 4.17404000 4.16834000 4.17554000 4.15662837 0.01331254 2291 1519272000 2018.02.22 04:00 4.17404000 4.17404000 4.17374000 4.17494000 4.15828662 0.01449111 308 1519286400 2018.02.22 08:00 4.17414000 4.18082000 4.17394000 4.18765000 4.16043266 0.01615418 6106 1519300800 2018.02.22 12:00 4.18087000 4.18591000 4.17594000 4.18693000 4.16285907 0.01804261 7231 1519315200 2018.02.22 16:00 4.18598000 4.17794000 4.17505000 4.18614000 4.16429535 0.01858126 5806 1519329600 2018.02.22 20:00 4.17774000 4.18024000 4.17774000 4.18294000 4.16581389 0.01899706 2336 1519344000 2018.02.23 00:00 4.17844000 4.18074000 4.17125000 4.18094000 4.16723542 0.01839329 767 1519358400 2018.02.23 04:00 4.18074000 4.18154000 4.18064000 4.18194000 4.16859776 0.01745994 1693 1519372800 2018.02.23 08:00 4.18144000 4.17340000 4.17230000 4.18314000 4.16905512 0.01582051 4865 1519387200 2018.02.23 12:00 4.17344000 4.17165000 4.16805000 4.17344000 4.16930225 0.01385436 5188 1519401600 2018.02.23 16:00 4.17160000 4.17094000 4.16824000 4.17464000 4.16945823 0.01297808 6034 1519416000 2018.02.23 20:00 4.17094000 4.16954000 4.16924000 4.17394000 4.16946601 0.01216390 1501 1519603200 2018.02.26 00:00 4.16834000 4.17282000 4.16834000 4.17388000 4.16978544 0.01135782 1711 1519617600 2018.02.26 04:00 4.17267000 4.17351000 4.16948000 4.17363000 4.17014016 0.01019686 1605 1519632000 2018.02.26 08:00 4.17326000 4.17190000 4.16524000 4.17404000 4.17030777 0.00886576 6583 1519646400 2018.02.26 12:00 4.17194000 4.17290000 4.16795000 4.17560000 4.17055464 0.00713378 6425 1519660800 2018.02.26 16:00 4.17294000 4.16824000 4.16804000 4.17373000 4.17033420 0.00654251 5658 1519675200 2018.02.26 20:00 4.16814000 4.16804000 4.16714000 4.16894000 4.17011571 0.00656273 735 1519689600 2018.02.27 00:00 4.16814000 4.16881000 4.16146000 4.17044000 4.16999135 0.00662705 2740 1519704000 2018.02.27 04:00 4.16880000 4.16734000 4.16574000 4.16924000 4.16973884 0.00681099 3971 1519718400 2018.02.27 08:00 4.16734000 4.16974000 4.16574000 4.17077000 4.16973895 0.00674267 3804 1519732800 2018.02.27 12:00 4.16974000 4.16694000 4.16414000 4.17124000 4.16947239 0.00686189 6410 1519747200 2018.02.27 16:00 4.16694000 4.16664000 4.16415000 4.17705000 4.16920264 0.00655677 7448 1519761600 2018.02.27 20:00 4.16654000 4.17164000 4.16634000 4.17426000 4.16943477 0.00528980 5357 1519776000 2018.02.28 00:00 4.17164000 4.17354000 4.16613000 4.17574000 4.16982574 0.00483222 1506 1519790400 2018.02.28 04:00 4.17354000 4.17924000 4.17284000 4.17974000 4.17072234 0.00439815 4249 1519804800 2018.02.28 08:00 4.17924000 4.17834000 4.17044000 4.18235000 4.17144783 0.00401729 5202 1519819200 2018.02.28 12:00 4.17824000 4.17570000 4.17395000 4.18064000 4.17185280 0.00346938 5112 1519833600 2018.02.28 16:00 4.17574000 4.17414000 4.17354000 4.18095000 4.17207063 0.00351348 5195 1519848000 2018.02.28 20:00 4.17414000 4.17402000 4.17354000 4.17690000 4.17225628 0.00356345 3131 1519862400 2018.03.01 00:00 4.17384000 4.17595000 4.16821000 4.17764000 4.17260806 0.00369233 1083 1519876800 2018.03.01 04:00 4.17595000 4.17621000 4.17578000 4.17625000 4.17295110 0.00376192 548 1519891200 2018.03.01 08:00 4.17622000 4.18570000 4.17334000 4.18575000 4.17416529 0.00487962 4554 1519905600 2018.03.01 12:00 4.18554000 4.18727000 4.18255000 4.18784000 4.17541335 0.00594198 6301 1519920000 2018.03.01 16:00 4.18724000 4.18564000 4.18164000 4.18940000 4.17638732 0.00655992 9117 1519934400 2018.03.01 20:00 4.18564000 4.18864000 4.18434000 4.19304000 4.17755424 0.00737040 7301 1519948800 2018.03.02 00:00 4.18304000 4.18806000 4.17925000 4.18896000 4.17855479 0.00771069 690 1519963200 2018.03.02 04:00 4.18812000 4.18910000 4.18797000 4.19071000 4.17955910 0.00795935 708 1519977600 2018.03.02 08:00 4.18914000 4.19845000 4.18593000 4.19930000 4.18135823 0.00905822 5288 1519992000 2018.03.02 12:00 4.19824000 4.19504000 4.19114000 4.19945000 4.18266126 0.00931788 8454 1520006400 2018.03.02 16:00 4.19494000 4.19509000 4.19134000 4.19905000 4.18384495 0.00953411 9713 1520020800 2018.03.02 20:00 4.19512000 4.18574000 4.18564000 4.19536000 4.18402543 0.00879850 3822 1520208000 2018.03.05 00:00 4.18224000 4.18684000 4.18224000 4.19302000 4.18429348 0.00794997 2564 1520222400 2018.03.05 04:00 4.18684000 4.19505000 4.18684000 4.19545000 4.18531791 0.00786368 1239 1520236800 2018.03.05 08:00 4.19510000 4.18814000 4.18624000 4.19514000 4.18558668 0.00744845 6683 1520251200 2018.03.05 12:00 4.18804000 4.19654000 4.18784000 4.19712000 4.18662986 0.00772823 4243 1520265600 2018.03.05 16:00 4.19646000 4.18924000 4.18830000 4.19934000 4.18687844 0.00753276 6573 1520280000 2018.03.05 20:00 4.18924000 4.18794000 4.18664000 4.19124000 4.18697954 0.00710692 1167 1520294400 2018.03.06 00:00 4.18684000 4.18637000 4.17863000 4.18984000 4.18692149 0.00650977 850 1520308800 2018.03.06 04:00 4.18654000 4.18724000 4.18637000 4.18794000 4.18695182 0.00582840 621 1520323200 2018.03.06 08:00 4.18704000 4.18964000 4.18654000 4.19400000 4.18720784 0.00521984 5167 1520337600 2018.03.06 12:00 4.18964000 4.17994000 4.17854000 4.19080000 4.18651567 0.00521466 7815 1520352000 2018.03.06 16:00 4.17984000 4.18504000 4.17954000 4.18985000 4.18637513 0.00529687 7034 1520366400 2018.03.06 20:00 4.18504000 4.18684000 4.18504000 4.18684000 4.18641940 0.00527037 998 1520380800 2018.03.07 00:00 4.18704000 4.18733000 4.18134000 4.18977000 4.18650612 0.00522431 3584 1520395200 2018.03.07 04:00 4.18749000 4.18814000 4.18744000 4.18874000 4.18666173 0.00513396 994 1520409600 2018.03.07 08:00 4.18814000 4.19230000 4.18564000 4.19294000 4.18719871 0.00500888 5876 1520424000 2018.03.07 12:00 4.19214000 4.19330000 4.19170000 4.19548000 4.18777978 0.00491813 4822 1520438400 2018.03.07 16:00 4.19334000 4.21034000 4.18764000 4.21442000 4.18992838 0.00614074 12191 1520452800 2018.03.07 20:00 4.21012000 4.20634000 4.20625000 4.21317000 4.19149139 0.00702629 1754 1520467200 2018.03.08 00:00 4.20534000 4.21194000 4.19836000 4.21274000 4.19343887 0.00851822 4188 1520481600 2018.03.08 04:00 4.21174000 4.21444000 4.21122000 4.21534000 4.19543898 0.00983945 1547 1520496000 2018.03.08 08:00 4.21394000 4.20346000 4.20100000 4.21494000 4.19620289 0.00995738 6491 1520510400 2018.03.08 12:00 4.20344000 4.20304000 4.20164000 4.20730000 4.19685404 0.01020886 10230 1520524800 2018.03.08 16:00 4.20304000 4.20224000 4.20184000 4.20900000 4.19736699 0.01019581 11799 1520539200 2018.03.08 20:00 4.20232000 4.20314000 4.20213000 4.20514000 4.19791680 0.01039411 3931 1520553600 2018.03.09 00:00 4.20284000 4.20234000 4.19562000 4.20584000 4.19833806 0.01034343 1543 1520568000 2018.03.09 04:00 4.20236000 4.20234000 4.20204000 4.20254000 4.19871920 0.01018372 641 1520582400 2018.03.09 08:00 4.20234000 4.19890000 4.19326000 4.20394000 4.19873641 0.00980459 5784 1520596800 2018.03.09 12:00 4.19870000 4.19844000 4.19586000 4.20383000 4.19870818 0.00945959 8385 1520611200 2018.03.09 16:00 4.19844000 4.19066000 4.19064000 4.20054000 4.19794169 0.00938892 10040 1520625600 2018.03.09 20:00 4.19066000 4.19154000 4.18924000 4.19344000 4.19733201 0.00867058 1818 1520812800 2018.03.12 00:00 4.18994000 4.19082000 4.18861000 4.19261000 4.19671182 0.00848925 558 1520827200 2018.03.12 04:00 4.19080000 4.19062000 4.18888000 4.19086000 4.19613164 0.00849346 574 1520841600 2018.03.12 08:00 4.19065000 4.18867000 4.18711000 4.19570000 4.19542101 0.00870889 5501 1520856000 2018.03.12 12:00 4.18874000 4.19324000 4.18834000 4.19344000 4.19521329 0.00866778 2048