Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.70080000 4.70171000 0.00001000 5.00000000 91.00000000 0.00001000 0.24896916 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479225600 2016.11.15 16:00 3.52797000 3.53130000 3.51690000 3.53430000 3.53130000 0.00000000 33354 1479240000 2016.11.15 20:00 3.53140000 3.52052000 3.52019000 3.53493000 3.53027333 0.00000000 11366 1479254400 2016.11.16 00:00 3.52032000 3.53479000 3.51687000 3.53610000 3.53070349 0.00000000 6401 1479268800 2016.11.16 04:00 3.53470000 3.53277000 3.53074000 3.53779000 3.53090030 0.00000000 5228 1479283200 2016.11.16 08:00 3.53273000 3.54989000 3.53265000 3.55265000 3.53270884 0.00000000 29855 1479297600 2016.11.16 12:00 3.54990000 3.55898000 3.54475000 3.56055000 3.53521086 0.00000000 33563 1479312000 2016.11.16 16:00 3.55886000 3.54945000 3.54233000 3.56346000 3.53656697 0.00000000 39332 1479326400 2016.11.16 20:00 3.54928000 3.55145000 3.54431000 3.55463000 3.53798440 0.00000000 15055 1479340800 2016.11.17 00:00 3.55152000 3.55465000 3.54569000 3.56085000 3.53957160 0.00000000 8335 1479355200 2016.11.17 04:00 3.55465000 3.55465000 3.55005000 3.55645000 3.54100764 0.00000000 3531 1479369600 2016.11.17 08:00 3.55465000 3.55367000 3.54685000 3.55763000 3.54221358 0.00000000 23919 1479384000 2016.11.17 12:00 3.55369000 3.57600000 3.55320000 3.58513000 3.54543133 0.00000000 25080 1479398400 2016.11.17 16:00 3.57607000 3.57815000 3.56770000 3.59216000 3.54854740 0.00000000 39647 1479412800 2016.11.17 20:00 3.57815000 3.57655000 3.57551000 3.59121000 3.55121431 0.00000000 13481 1479427200 2016.11.18 00:00 3.57722000 3.57841000 3.57132000 3.58857000 3.55380438 0.00000000 8778 1479441600 2016.11.18 04:00 3.57846000 3.57771000 3.57737000 3.59126000 3.55608110 0.00000000 12686 1479456000 2016.11.18 08:00 3.57771000 3.60324000 3.57209000 3.61170000 3.56057243 0.00000000 33067 1479470400 2016.11.18 12:00 3.60325000 3.57667000 3.56761000 3.60960000 3.56210553 0.00000000 35666 1479484800 2016.11.18 16:00 3.57677000 3.57294000 3.56240000 3.58729000 3.56313738 0.00000000 38150 1479499200 2016.11.18 20:00 3.57294000 3.56365000 3.56253000 3.58210000 3.56318620 0.02026906 13263 1479686400 2016.11.21 00:00 3.56575000 3.58225000 3.56556000 3.58547000 3.56500180 0.01961156 13895 1479700800 2016.11.21 04:00 3.58235000 3.58101000 3.57565000 3.58448000 3.56652639 0.01731403 9475 1479715200 2016.11.21 08:00 3.58101000 3.59621000 3.57645000 3.60914000 3.56935340 0.01705243 26490 1479729600 2016.11.21 12:00 3.59623000 3.58075000 3.56790000 3.59680000 3.57043879 0.01511191 35492 1479744000 2016.11.21 16:00 3.58075000 3.57131000 3.56755000 3.58440000 3.57052177 0.01438965 32504 1479758400 2016.11.21 20:00 3.57131000 3.56621000 3.56560000 3.57641000 3.57011112 0.01424486 12645 1479772800 2016.11.22 00:00 3.56671000 3.56670000 3.56559000 3.57520000 3.56978625 0.01357229 10890 1479787200 2016.11.22 04:00 3.56670000 3.57906000 3.56365000 3.58200000 3.57066947 0.01281282 10048 1479801600 2016.11.22 08:00 3.57909000 3.57205000 3.57085000 3.58498000 3.57080095 0.01225628 31398 1479816000 2016.11.22 12:00 3.57200000 3.57940000 3.56860000 3.58300000 3.57161990 0.01149123 28683 1479830400 2016.11.22 16:00 3.57938000 3.60140000 3.57785000 3.60272000 3.57445610 0.01124970 25516 1479844800 2016.11.22 20:00 3.60140000 3.59100000 3.58958000 3.60177000 3.57603171 0.01122381 9730 1479859200 2016.11.23 00:00 3.59103000 3.59303000 3.58875000 3.59811000 3.57765060 0.01133239 4991 1479873600 2016.11.23 04:00 3.59305000 3.58355000 3.58309000 3.59745000 3.57821244 0.01126270 4650 1479888000 2016.11.23 08:00 3.58350000 3.60171000 3.58105000 3.60685000 3.58045031 0.01193913 19233 1479902400 2016.11.23 12:00 3.60175000 3.58355000 3.58250000 3.61188000 3.58074552 0.01190176 31139 1479916800 2016.11.23 16:00 3.58360000 3.58605000 3.58155000 3.60440000 3.58125070 0.01083178 35141 1479931200 2016.11.23 20:00 3.58600000 3.57616000 3.57491000 3.58930000 3.58076588 0.01086063 14752 1479945600 2016.11.24 00:00 3.57640000 3.58495000 3.57640000 3.58935000 3.58116436 0.01072109 6608 1479960000 2016.11.24 04:00 3.58490000 3.59080000 3.58355000 3.59280000 3.58208204 0.01005302 6362 1479974400 2016.11.24 08:00 3.59085000 3.60010000 3.58742000 3.61210000 3.58379804 0.01062066 26489 1479988800 2016.11.24 12:00 3.60005000 3.61755000 3.56300000 3.63815000 3.58701251 0.01284722 32413 1480003200 2016.11.24 16:00 3.61750000 3.63890000 3.61515000 3.65425000 3.59195418 0.01755013 18809 1480017600 2016.11.24 20:00 3.63865000 3.63296000 3.63237000 3.64030000 3.59585949 0.02024596 5929 1480032000 2016.11.25 00:00 3.63077000 3.66113000 3.62928000 3.66730000 3.60207573 0.02526287 8280 1480046400 2016.11.25 04:00 3.66141000 3.65352000 3.64633000 3.66498000 3.60697519 0.02745388 8583 1480060800 2016.11.25 08:00 3.65325000 3.64187000 3.64108000 3.66554000 3.61029850 0.02771381 31357 1480075200 2016.11.25 12:00 3.64187000 3.66870000 3.64034000 3.67100000 3.61586055 0.03077671 30230 1480089600 2016.11.25 16:00 3.66865000 3.64845000 3.64510000 3.66975000 3.61896431 0.03065223 23540 1480104000 2016.11.25 20:00 3.64845000 3.64742000 3.64272000 3.65281000 3.62167437 0.03049346 11131 1480291200 2016.11.28 00:00 3.65115000 3.65120000 3.64225000 3.66534000 3.62448634 0.03136143 8314 1480305600 2016.11.28 04:00 3.65120000 3.64083000 3.63958000 3.65389000 3.62604288 0.03093282 8941 1480320000 2016.11.28 08:00 3.64117000 3.63898000 3.63412000 3.65256000 3.62727498 0.03035067 19513 1480334400 2016.11.28 12:00 3.63895000 3.62635000 3.62590000 3.64275000 3.62718689 0.02872528 32793 1480348800 2016.11.28 16:00 3.62635000 3.61920000 3.61649000 3.63175000 3.62642623 0.02817426 29603 1480363200 2016.11.28 20:00 3.61920000 3.62322000 3.61720000 3.62483000 3.62612088 0.02651570 8990 1480377600 2016.11.29 00:00 3.62304000 3.62041000 3.61741000 3.62489000 3.62557698 0.02506001 7242 1480392000 2016.11.29 04:00 3.62041000 3.62120000 3.61605000 3.62608000 3.62516013 0.02262471 8047 1480406400 2016.11.29 08:00 3.62115000 3.62535000 3.62030000 3.63950000 3.62517821 0.02075425 23419 1480420800 2016.11.29 12:00 3.62530000 3.62625000 3.62242000 3.63555000 3.62528029 0.01922685 28668 1480435200 2016.11.29 16:00 3.62625000 3.62445000 3.62110000 3.63055000 3.62520121 0.01843280 34060 1480449600 2016.11.29 20:00 3.62445000 3.62386000 3.62386000 3.63177000 3.62507348 0.01843606 9593 1480464000 2016.11.30 00:00 3.62369000 3.63031000 3.62369000 3.63475000 3.62557219 0.01791001 6922 1480478400 2016.11.30 04:00 3.63030000 3.62575000 3.62320000 3.63113000 3.62558913 0.01782389 7936 1480492800 2016.11.30 08:00 3.62575000 3.63985000 3.62475000 3.64215000 3.62694731 0.01553601 26759 1480507200 2016.11.30 12:00 3.63965000 3.64073000 3.62529000 3.64890000 3.62825994 0.01407811 25282 1480521600 2016.11.30 16:00 3.64084000 3.64210000 3.62840000 3.64620000 3.62957804 0.01358332 36909 1480536000 2016.11.30 20:00 3.64205000 3.63534000 3.63510000 3.64380000 3.63012680 0.01032792 12153 1480550400 2016.12.01 00:00 3.63680000 3.64350000 3.63634000 3.64630000 3.63140044 0.00974009 11631 1480564800 2016.12.01 04:00 3.64350000 3.64515000 3.64014000 3.64770000 3.63270992 0.00954501 8095 1480579200 2016.12.01 08:00 3.64520000 3.67530000 3.64115000 3.68170000 3.63676612 0.01324804 25252 1480593600 2016.12.01 12:00 3.67495000 3.70815000 3.67450000 3.71799000 3.64356458 0.02180826 25486 1480608000 2016.12.01 16:00 3.70795000 3.71869000 3.70145000 3.72375000 3.65071939 0.02912204 37080 1480622400 2016.12.01 20:00 3.71848000 3.73049000 3.71655000 3.73852000 3.65831659 0.03558827 13746 1480636800 2016.12.02 00:00 3.73052000 3.73500000 3.72611000 3.73628000 3.66561977 0.04041304 3364 1480651200 2016.12.02 04:00 3.73495000 3.73530000 3.73329000 3.73930000 3.67225598 0.04404286 10101 1480665600 2016.12.02 08:00 3.73530000 3.74090000 3.71863000 3.75087000 3.67879351 0.04690118 15547 1480680000 2016.12.02 12:00 3.74090000 3.75951000 3.73990000 3.82851000 3.68648079 0.05049081 28766 1480694400 2016.12.02 16:00 3.75951000 3.75442000 3.73669000 3.76470000 3.69295119 0.05254539 24851 1480708800 2016.12.02 20:00 3.75433000 3.74345000 3.73279000 3.76420000 3.69776060 0.05280765 4755 1480896000 2016.12.05 00:00 3.72275000 3.72816000 3.70782000 3.76071000 3.70065578 0.05130498 11644 1480910400 2016.12.05 04:00 3.72826000 3.73723000 3.72195000 3.73723000 3.70413904 0.04966309 3430 1480924800 2016.12.05 08:00 3.73682000 3.76620000 3.73450000 3.77855000 3.71004961 0.04967134 36793 1480939200 2016.12.05 12:00 3.76630000 3.78269000 3.75699000 3.78473000 3.71696774 0.04950229 33189 1480953600 2016.12.05 16:00 3.78250000 3.79215000 3.78173000 3.80790000 3.72412796 0.05004830 28892 1480968000 2016.12.05 20:00 3.79220000 3.78756000 3.78594000 3.79794000 3.73016910 0.04906727 11835 1480982400 2016.12.06 00:00 3.78704000 3.78860000 3.78508000 3.78965000 3.73573395 0.04710639 5255 1480996800 2016.12.06 04:00 3.78855000 3.79565000 3.78425000 3.79765000 3.74144024 0.04355042 3883 1481011200 2016.12.06 08:00 3.79550000 3.77888000 3.76715000 3.80742000 3.74500593 0.03838227 24065 1481025600 2016.12.06 12:00 3.77873000 3.71715000 3.71002000 3.78630000 3.74235299 0.03225627 32469 1481040000 2016.12.06 16:00 3.71710000 3.68810000 3.67894000 3.72030000 3.73718604 0.03259596 26139 1481054400 2016.12.06 20:00 3.68793000 3.68671000 3.68635000 3.69913000 3.73237879 0.03575055 2817 1481068800 2016.12.07 00:00 3.68725000 3.68954000 3.68600000 3.69631000 3.72829891 0.03867169 5723 1481083200 2016.12.07 04:00 3.68954000 3.69823000 3.68932000 3.70020000 3.72543520 0.04056940 4823 1481097600 2016.12.07 08:00 3.69823000 3.67095000 3.66385000 3.70780000 3.72024614 0.04460144 23680 1481112000 2016.12.07 12:00 3.67080000 3.66660000 3.65555000 3.68070000 3.71513698 0.04833062 23887 1481126400 2016.12.07 16:00 3.66665000 3.64702000 3.63847000 3.66665000 3.70864965 0.05311033 27386 1481140800 2016.12.07 20:00 3.64702000 3.63841000 3.63841000 3.65653000 3.70196016 0.05692229 8731 1481155200 2016.12.08 00:00 3.63987000 3.65063000 3.63974000 3.65069000 3.69707157 0.05882955 3422 1481169600 2016.12.08 04:00 3.65067000 3.64269000 3.63845000 3.65397000 3.69189237 0.06116614 5285 1481184000 2016.12.08 08:00 3.64269000 3.62735000 3.60870000 3.64860000 3.68574548 0.06462495 22517 1481198400 2016.12.08 12:00 3.62730000 3.65415000 3.62280000 3.72989000 3.68273639 0.06511174 40587 1481212800 2016.12.08 16:00 3.65430000 3.65439000 3.65025000 3.70385000 3.68003673 0.06361929 35089 1481227200 2016.12.08 20:00 3.65422000 3.64822000 3.64822000 3.66164000 3.67700657 0.06064629 7252 1481241600 2016.12.09 00:00 3.64682000 3.66299000 3.64246000 3.66835000 3.67567166 0.05532217 6043 1481256000 2016.12.09 04:00 3.66284000 3.65792000 3.65578000 3.66791000 3.67398102 0.04978647 5269 1481270400 2016.12.09 08:00 3.65820000 3.67995000 3.63510000 3.69393000 3.67454950 0.04265684 18155 1481284800 2016.12.09 12:00 3.67995000 3.67408000 3.66200000 3.69740000 3.67450478 0.03295600 33205 1481299200 2016.12.09 16:00 3.67408000 3.68271000 3.66425000 3.68380000 3.67528623 0.02360651 24610 1481313600 2016.12.09 20:00 3.68270000 3.66936000 3.66668000 3.69883000 3.67472183 0.02143683 7712 1481500800 2016.12.12 00:00 3.67660000 3.70250000 3.67635000 3.70382000 3.67736737 0.02337614 2333 1481515200 2016.12.12 04:00 3.70250000 3.69975000 3.69397000 3.70638000 3.67949905 0.02491349 7494 1481529600 2016.12.12 08:00 3.69975000 3.73585000 3.68987000 3.74975000 3.68486581 0.03040768 24953 1481544000 2016.12.12 12:00 3.73585000 3.72015000 3.71269000 3.74188000 3.68822620 0.03307512 27285 1481558400 2016.12.12 16:00 3.72015000 3.69111000 3.68922000 3.72536000 3.68850085 0.03300580 28371 1481572800 2016.12.12 20:00 3.69128000 3.68587000 3.68420000 3.69513000 3.68825029 0.03251411 14830 1481587200 2016.12.13 00:00 3.68629000 3.69185000 3.68434000 3.69751000 3.68859312 0.03135366 7068 1481601600 2016.12.13 04:00 3.69185000 3.70122000 3.69045000 3.70494000 3.68979568 0.02992170 4716 1481616000 2016.12.13 08:00 3.70122000 3.68113000 3.67810000 3.71393000 3.68897038 0.02835214 28507 1481630400 2016.12.13 12:00 3.68089000 3.70035000 3.68035000 3.70540000 3.69005415 0.02686221 26579 1481644800 2016.12.13 16:00 3.70035000 3.71082000 3.67045000 3.73121000 3.69203185 0.02386602 28665 1481659200 2016.12.13 20:00 3.71082000 3.70402000 3.70140000 3.71495000 3.69317358 0.02271979 4887 1481673600 2016.12.14 00:00 3.70555000 3.70753000 3.70241000 3.71203000 3.69454086 0.02146683 4812 1481688000 2016.12.14 04:00 3.70753000 3.71370000 3.70676000 3.71810000 3.69636554 0.01945516 3678 1481702400 2016.12.14 08:00 3.71370000 3.70660000 3.69737000 3.72316000 3.69734025 0.01816730 13714 1481716800 2016.12.14 12:00 3.70650000 3.70575000 3.69590000 3.71810000 3.69814118 0.01597277 22549 1481731200 2016.12.14 16:00 3.70575000 3.68808000 3.68347000 3.70682000 3.69718297 0.01566792 20326 1481745600 2016.12.14 20:00 3.68799000 3.71474000 3.66320000 3.72595000 3.69885507 0.01501316 12736 1481760000 2016.12.15 00:00 3.71719000 3.71851000 3.70074000 3.72379000 3.70072697 0.01489106 2094 1481774400 2016.12.15 04:00 3.71819000 3.70090000 3.70090000 3.72237000 3.70074345 0.01313174 1630 1481788800 2016.12.15 08:00 3.70085000 3.68840000 3.68250000 3.70375000 3.69956788 0.01368714 22267 1481803200 2016.12.15 12:00 3.68830000 3.66885000 3.66430000 3.70130000 3.69664237 0.01599899 41543 1481817600 2016.12.15 16:00 3.66875000 3.66041000 3.65422000 3.67430000 3.69319167 0.01631007 36038 1481832000 2016.12.15 20:00 3.66016000 3.65610000 3.64910000 3.66328000 3.68965913 0.01795247 10684 1481846400 2016.12.16 00:00 3.65456000 3.66385000 3.64681000 3.66888000 3.68720111 0.01949591 6171 1481860800 2016.12.16 04:00 3.66390000 3.66100000 3.66040000 3.66887000 3.68470577 0.02110578 3773 1481875200 2016.12.16 08:00 3.66110000 3.65299000 3.64949000 3.67215000 3.68168522 0.02314732 26023 1481889600 2016.12.16 12:00 3.65313000 3.66060000 3.64735000 3.66251000 3.67967710 0.02385814 29361 1481904000 2016.12.16 16:00 3.66065000 3.65396000 3.64630000 3.66778000 3.67722786 0.02536431 30530 1481918400 2016.12.16 20:00 3.65556000 3.65583000 3.64525000 3.66451000 3.67518997 0.02595844 7817 1482105600 2016.12.19 00:00 3.64329000 3.65751000 3.64271000 3.66575000 3.67350616 0.02552745 6008 1482120000 2016.12.19 04:00 3.65762000 3.65994000 3.65264000 3.66098000 3.67221414 0.02514228 1425 1482134400 2016.12.19 08:00 3.65994000 3.65650000 3.64714000 3.67518000 3.67071756 0.02448094 16872 1482148800 2016.12.19 12:00 3.65645000 3.65515000 3.64725000 3.65825000 3.66923493 0.02306147 20587 1482163200 2016.12.19 16:00 3.65510000 3.69047000 3.65130000 3.69318000 3.67125732 0.02171410 23055 1482177600 2016.12.19 20:00 3.69047000 3.66980000 3.66057000 3.69068000 3.67111853 0.02030413 4950 1482192000 2016.12.20 00:00 3.66970000 3.67650000 3.65414000 3.67815000 3.67163105 0.01999006 3137 1482206400 2016.12.20 04:00 3.67645000 3.66210000 3.65944000 3.67920000 3.67072333 0.01750165 7960 1482220800 2016.12.20 08:00 3.66180000 3.64508000 3.64026000 3.66200000 3.66828111 0.01421359 19270 1482235200 2016.12.20 12:00 3.64502000 3.65426000 3.63737000 3.68224000 3.66694577 0.01203770 25767 1482249600 2016.12.20 16:00 3.65419000 3.67062000 3.64451000 3.67481000 3.66729569 0.01124489 20340 1482264000 2016.12.20 20:00 3.67073000 3.65865000 3.65829000 3.67142000 3.66647229 0.01097648 11192 1482278400 2016.12.21 00:00 3.65896000 3.66747000 3.65711000 3.66997000 3.66656731 0.01093913 1937 1482292800 2016.12.21 04:00 3.66775000 3.65841000 3.65686000 3.67619000 3.66579043 0.01050225 2404 1482307200 2016.12.21 08:00 3.65836000 3.65524000 3.64570000 3.66826000 3.66478562 0.01035694 18506 1482321600 2016.12.21 12:00 3.65519000 3.66610000 3.65223000 3.66759000 3.66491080 0.01036869 26872 1482336000 2016.12.21 16:00 3.66605000 3.65913000 3.65362000 3.67282000 3.66436025 0.00994010 15171 1482350400 2016.12.21 20:00 3.65934000 3.65306000 3.65274000 3.66291000 3.66328404 0.00995143 1720 1482364800 2016.12.22 00:00 3.65519000 3.66265000 3.65425000 3.66496000 3.66322365 0.00972211 2297 1482379200 2016.12.22 04:00 3.66317000 3.66017000 3.65912000 3.66980000 3.66293283 0.00957029 2615 1482393600 2016.12.22 08:00 3.66017000 3.66815000 3.65905000 3.67485000 3.66342970 0.00960132 21002 1482408000 2016.12.22 12:00 3.66815000 3.67000000 3.66349000 3.68010000 3.66405544 0.00973113 26697 1482422400 2016.12.22 16:00 3.67000000 3.66925000 3.66805000 3.68669000 3.66455016 0.00968878 25428 1482436800 2016.12.22 20:00 3.66925000 3.65878000 3.65878000 3.67049000 3.66400062 0.00951790 8252 1482451200 2016.12.23 00:00 3.65653000 3.66179000 3.65611000 3.66309000 3.66379009 0.00742678 1671 1482465600 2016.12.23 04:00 3.66166000 3.66465000 3.65956000 3.66500000 3.66387198 0.00732606 2277 1482480000 2016.12.23 08:00 3.66460000 3.67230000 3.65980000 3.67455000 3.66467465 0.00728496 19913 1482494400 2016.12.23 12:00 3.67235000 3.66475000 3.66380000 3.67335000 3.66468183 0.00726481 20923 1482508800 2016.12.23 16:00 3.66480000 3.66915000 3.66294000 3.67767000 3.66510737 0.00599848 18898 1482523200 2016.12.23 20:00 3.66910000 3.67025000 3.66375000 3.67518000 3.66559714 0.00571992 6440 1482710400 2016.12.26 00:00 3.66430000 3.66840000 3.66330000 3.67080000 3.66586408 0.00572859 10527 1482724800 2016.12.26 04:00 3.66845000 3.67150000 3.66570000 3.67490000 3.66640084 0.00578713 18801 1482739200 2016.12.26 08:00 3.67155000 3.66008000 3.65946000 3.67665000 3.66579885 0.00575609 5641 1482753600 2016.12.26 12:00 3.65991000 3.66725000 3.65967000 3.67285000 3.66593706 0.00555424 7594 1482768000 2016.12.26 16:00 3.66745000 3.66562000 3.66397000 3.67305000 3.66590686 0.00500867 3719 1482782400 2016.12.26 20:00 3.66928000 3.66985000 3.66430000 3.67268000 3.66628240 0.00514100 11514 1482796800 2016.12.27 00:00 3.66965000 3.66690000 3.66322000 3.67185000 3.66634122 0.00489488 8472 1482811200 2016.12.27 04:00 3.66695000 3.66475000 3.66426000 3.67040000 3.66618967 0.00390909 5307 1482825600 2016.12.27 08:00 3.66485000 3.67975000 3.66065000 3.68525000 3.66748113 0.00479501 13553 1482840000 2016.12.27 12:00 3.67970000 3.68048000 3.67562000 3.68245000 3.66871912 0.00534454 12810 1482854400 2016.12.27 16:00 3.68048000 3.68456000 3.68011000 3.68984000 3.67022777 0.00652028 13942 1482868800 2016.12.27 20:00 3.68446000 3.67985000 3.67798000 3.68464000 3.67114418 0.00702301 6666 1482883200 2016.12.28 00:00 3.68025000 3.68645000 3.67779000 3.68885000 3.67260187 0.00807966 5129 1482897600 2016.12.28 04:00 3.68640000 3.69420000 3.68415000 3.69570000 3.67465884 0.00923252 6190 1482912000 2016.12.28 08:00 3.69420000 3.69711000 3.69005000 3.70215000 3.67679704 0.01048861 19973 1482926400 2016.12.28 12:00 3.69711000 3.68615000 3.68382000 3.69711000 3.67768780 0.01053850 25678 1482940800 2016.12.28 16:00 3.68620000 3.68305000 3.67901000 3.69100000 3.67819849 0.01065535 18774 1482955200 2016.12.28 20:00 3.68305000 3.68105000 3.67845000 3.68685000 3.67847006 0.01029534 17701 1482969600 2016.12.29 00:00 3.68115000 3.69377000 3.67900000 3.69600000 3.67992720 0.01087000 7466 1482984000 2016.12.29 04:00 3.69381000 3.70080000 3.68997000 3.70270000 3.68191508 0.01194086 9379 1482998400 2016.12.29 08:00 3.70075000 3.69915000 3.69393000 3.70935000 3.68355650 0.01246043 26191 1483012800 2016.12.29 12:00 3.69915000 3.69585000 3.68781000 3.70466000 3.68472731 0.01268686 25597 1483027200 2016.12.29 16:00 3.69580000 3.68717000 3.68437000 3.69816000 3.68495995 0.01147390 26154 1483041600 2016.12.29 20:00 3.68695000 3.69115000 3.68644000 3.69804000 3.68554948 0.01090468 9000 1483056000 2016.12.30 00:00 3.69125000 3.70435000 3.68721000 3.74606000 3.68734000 0.01082471 14529 1483070400 2016.12.30 04:00 3.70430000 3.70666000 3.69937000 3.71025000 3.68918000 0.01099592 8995 1483084800 2016.12.30 08:00 3.70671000 3.73240000 3.70205000 3.73365000 3.69329619 0.01370649 30323 1483099200 2016.12.30 12:00 3.73217000 3.71379000 3.70365000 3.73311000 3.69524799 0.01302408 32612 1483113600 2016.12.30 16:00 3.71379000 3.71371000 3.70428000 3.72024000 3.69700627 0.01328781 30061 1483128000 2016.12.30 20:00 3.71390000 3.70465000 3.69895000 3.71750000 3.69773425 0.01291012 10382 1483315200 2017.01.02 00:00 3.71432000 3.71912000 3.71086000 3.72205000 3.69977098 0.01348340 227 1483329600 2017.01.02 04:00 3.71627000 3.71785000 3.71140000 3.72063000 3.70149280 0.01338009 3338 1483344000 2017.01.02 08:00 3.71785000 3.71124000 3.70487000 3.72225000 3.70242110 0.01315342 20112 1483358400 2017.01.02 12:00 3.71140000 3.70445000 3.70201000 3.71354000 3.70261433 0.01303733 18689 1483372800 2017.01.02 16:00 3.70445000 3.70635000 3.70356000 3.71048000 3.70297011 0.01301024 12362 1483387200 2017.01.02 20:00 3.70625000 3.70195000 3.69908000 3.70685000 3.70287295 0.01246076 8702 1483401600 2017.01.03 00:00 3.70185000 3.70928000 3.69512000 3.71124000 3.70348315 0.01165217 6599 1483416000 2017.01.03 04:00 3.70948000 3.70920000 3.70580000 3.71055000 3.70402761 0.01047107 5893 1483430400 2017.01.03 08:00 3.70935000 3.74015000 3.70870000 3.74525000 3.70746784 0.01228568 30826 1483444800 2017.01.03 12:00 3.74010000 3.72595000 3.72420000 3.74415000 3.70922804 0.01268703 26279 1483459200 2017.01.03 16:00 3.72590000 3.73388000 3.72035000 3.73667000 3.71157585 0.01346521 22280 1483473600 2017.01.03 20:00 3.73367000 3.73457000 3.73164000 3.74529000 3.71376577 0.01386427 7554 1483488000 2017.01.04 00:00 3.73472000 3.73325000 3.73180000 3.74430000 3.71562141 0.01311896 12153 1483502400 2017.01.04 04:00 3.73320000 3.73285000 3.72342000 3.73880000 3.71726223 0.01235339 9859 1483516800 2017.01.04 08:00 3.73280000 3.73770000 3.72915000 3.73965000 3.71920868 0.01266598 26175 1483531200 2017.01.04 12:00 3.73765000 3.74047000 3.72480000 3.74301000 3.72123357 0.01309322 32982 1483545600 2017.01.04 16:00 3.74050000 3.74374000 3.73837000 3.75158000 3.72337704 0.01389560 19866 1483560000 2017.01.04 20:00 3.74349000 3.74375000 3.73791000 3.75073000 3.72531732 0.01461764 5876 1483574400 2017.01.05 00:00 3.74365000 3.75070000 3.73757000 3.76256000 3.72773472 0.01569283 12904 1483588800 2017.01.05 04:00 3.75065000 3.75553000 3.74863000 3.76247000 3.73038189 0.01630873 12159 1483603200 2017.01.05 08:00 3.75527000 3.80980000 3.75455000 3.82550000 3.73794552 0.02461126 38832 1483617600 2017.01.05 12:00 3.80980000 3.81955000 3.78869000 3.82345000 3.74571737 0.03146740 36364 1483632000 2017.01.05 16:00 3.81945000 3.80865000 3.80570000 3.83195000 3.75171096 0.03475934 42784 1483646400 2017.01.05 20:00 3.80870000 3.80975000 3.80375000 3.81205000 3.75723849 0.03665629 11389 1483660800 2017.01.06 00:00 3.80965000 3.80700000 3.80356000 3.81270000 3.76197768 0.03750288 10470 1483675200 2017.01.06 04:00 3.80715000 3.82005000 3.80565000 3.82245000 3.76750837 0.03829214 8771 1483689600 2017.01.06 08:00 3.82000000 3.83610000 3.81845000 3.84330000 3.77404091 0.04015290 25849 1483704000 2017.01.06 12:00 3.83625000 3.83100000 3.81970000 3.83760000 3.77946559 0.04036942 34640 1483718400 2017.01.06 16:00 3.83095000 3.83577000 3.82360000 3.83812000 3.78482791 0.04221570 27497 1483732800 2017.01.06 20:00 3.83577000 3.82945000 3.82940000 3.84272000 3.78907763 0.04197289 3970 1483920000 2017.01.09 00:00 3.81933000 3.84164000 3.81831000 3.84255000 3.79408357 0.04245864 1636 1483934400 2017.01.09 04:00 3.84143000 3.84785000 3.83567000 3.84855000 3.79920419 0.04266742 4618 1483948800 2017.01.09 08:00 3.84785000 3.91885000 3.84730000 3.92305000 3.81059902 0.04906583 25583 1483963200 2017.01.09 12:00 3.91875000 3.93251000 3.90247000 3.93329000 3.82220959 0.05453422 30191 1483977600 2017.01.09 16:00 3.93257000 3.92815000 3.91948000 3.95214000 3.83229916 0.05756770 22974 1483992000 2017.01.09 20:00 3.92789000 3.92014000 3.91630000 3.92982000 3.84066495 0.05826705 6891 1484006400 2017.01.10 00:00 3.92056000 3.92580000 3.91953000 3.93195000 3.84877305 0.05819725 9091 1484020800 2017.01.10 04:00 3.92580000 3.94995000 3.92465000 3.95230000 3.85840895 0.05862968 14180 1484035200 2017.01.10 08:00 3.94995000 4.00436000 3.94775000 4.01215000 3.87230905 0.06345947 30279 1484049600 2017.01.10 12:00 4.00450000 3.99420000 3.95815000 4.00835000 3.88391771 0.06476539 31543 1484064000 2017.01.10 16:00 3.99420000 3.98815000 3.98130000 3.99775000 3.89384460 0.06775592 27363 1484078400 2017.01.10 20:00 3.98810000 3.99155000 3.98765000 4.01170000 3.90314987 0.07022015 7080 1484092800 2017.01.11 00:00 3.99165000 4.02032000 3.99165000 4.02480000 3.91430893 0.07300175 7357 1484107200 2017.01.11 04:00 4.02032000 4.04336000 4.01375000 4.10950000 3.92659951 0.07609829 12469 1484121600 2017.01.11 08:00 4.04352000 4.05497000 4.04341000 4.08175000 3.93882527 0.07791632 19523 1484136000 2017.01.11 12:00 4.05508000 4.08008000 4.04455000 4.09346000 3.95227810 0.08091538 23728 1484150400 2017.01.11 16:00 4.07985000 4.09855000 4.07388000 4.12917000 3.96620876 0.08454989 48652 1484164800 2017.01.11 20:00 4.09871000 4.08598000 4.08277000 4.12495000 3.97761554 0.08437481 12142 1484179200 2017.01.12 00:00 4.08891000 4.11471000 4.08732000 4.11682000 3.99067216 0.08484975 8473 1484193600 2017.01.12 04:00 4.11471000 4.11650000 4.10332000 4.12250000 4.00265576 0.08235381 11702 1484208000 2017.01.12 08:00 4.11678000 4.07775000 4.05462000 4.17743000 4.00980760 0.07609143 41066 1484222400 2017.01.12 12:00 4.07784000 4.03835000 4.01775000 4.08935000 4.01252592 0.06710121 36244 1484236800 2017.01.12 16:00 4.03825000 4.00575000 4.00062000 4.04915000 4.01188059 0.06383032 35356 1484251200 2017.01.12 20:00 4.00575000 3.98613000 3.98520000 4.00700000 4.00942816 0.06200313 16230 1484265600 2017.01.13 00:00 3.98337000 3.99865000 3.98318000 4.00110000 4.00840167 0.05960222 6706 1484280000 2017.01.13 04:00 3.99855000 4.01094000 3.99346000 4.01199000 4.00864341 0.05615330 4840 1484294400 2017.01.13 08:00 4.01101000 4.06840000 4.00752000 4.07331000 4.01433452 0.05200646 27181 1484308800 2017.01.13 12:00 4.06836000 4.03065000 4.02792000 4.07236000 4.01588837 0.04931444 26011 1484323200 2017.01.13 16:00 4.03075000 3.97097000 3.95376000 4.03819000 4.01161043 0.05234945 33201 1484337600 2017.01.13 20:00 3.97124000 3.95415000 3.95207000 3.97371000 4.00613801 0.05653307 5888 1484524800 2017.01.16 00:00 3.94863000 3.97496000 3.94853000 3.98263000 4.00316867 0.05844123 2429 1484539200 2017.01.16 04:00 3.97496000 4.00098000 3.97070000 4.00161000 4.00296023 0.05850514 9098 1484553600 2017.01.16 08:00 4.00102000 3.99053000 3.95252000 4.00284000 4.00177640 0.05910202 20423 1484568000 2017.01.16 12:00 3.99053000 4.00876000 3.98739000 4.01601000 4.00244150 0.05802948 22557 1484582400 2017.01.16 16:00 4.00871000 4.03395000 4.00358000 4.04424000 4.00544231 0.05575555 16890 1484596800 2017.01.16 20:00 4.03384000 4.02735000 4.02726000 4.04594000 4.00752876 0.05250967 4394 1484611200 2017.01.17 00:00 4.02702000 4.03740000 4.02606000 4.04847000 4.01037364 0.04782232 3864 1484625600 2017.01.17 04:00 4.03740000 4.03651000 4.02903000 4.05558000 4.01286282 0.04441654 6448 1484640000 2017.01.17 08:00 4.03654000 4.04840000 4.01835000 4.05118000 4.01624731 0.03840174 30642 1484654400 2017.01.17 12:00 4.04830000 4.03060000 4.02580000 4.06395000 4.01761423 0.03136049 40548 1484668800 2017.01.17 16:00 4.03055000 4.02500000 4.01881000 4.04900000 4.01831764 0.02847950 30608 1484683200 2017.01.17 20:00 4.02505000 4.02375000 4.01789000 4.03322000 4.01883501 0.02825003 8822 1484697600 2017.01.18 00:00 4.02385000 4.02115000 4.01853000 4.02598000 4.01905548 0.02814195 1403 1484712000 2017.01.18 04:00 4.02085000 4.02760000 4.01682000 4.03656000 4.01986925 0.02733118 3940 1484726400 2017.01.18 08:00 4.02755000 4.04556000 4.01779000 4.05643000 4.02231598 0.02776244 24577 1484740800 2017.01.18 12:00 4.04570000 4.03562000 4.02973000 4.05675000 4.02358303 0.02795681 21182 1484755200 2017.01.18 16:00 4.03581000 4.03110000 4.02380000 4.04345000 4.02429894 0.02632196 23383 1484769600 2017.01.18 20:00 4.03125000 4.03265000 4.02889000 4.04322000 4.02509427 0.02655574 17347 1484784000 2017.01.19 00:00 4.03255000 4.05237000 4.02981000 4.05529000 4.02769196 0.02488324 6170 1484798400 2017.01.19 04:00 4.05237000 4.04510000 4.04149000 4.05850000 4.02934987 0.01925402 4746 1484812800 2017.01.19 08:00 4.04510000 4.04820000 4.03543000 4.05318000 4.03114512 0.01552405 29015 1484827200 2017.01.19 12:00 4.04812000 4.06789000 4.04545000 4.08503000 4.03464463 0.01609198 27628 1484841600 2017.01.19 16:00 4.06784000 4.07945000 4.05745000 4.08180000 4.03891181 0.01588315 36669 1484856000 2017.01.19 20:00 4.07951000 4.07614000 4.07186000 4.08975000 4.04245735 0.01648712 14193 1484870400 2017.01.20 00:00 4.07685000 4.08569000 4.07250000 4.08783000 4.04657475 0.01915531 10714 1484884800 2017.01.20 04:00 4.08574000 4.07970000 4.07785000 4.08949000 4.04972953 0.02034141 8058 1484899200 2017.01.20 08:00 4.07980000 4.07963000 4.06246000 4.08819000 4.05257720 0.02157278 22075 1484913600 2017.01.20 12:00 4.07963000 4.06940000 4.06029000 4.08057000 4.05417937 0.02183235 18855 1484928000 2017.01.20 16:00 4.06945000 4.03895000 4.03439000 4.07392000 4.05272895 0.02181542 27585 1484942400 2017.01.20 20:00 4.03890000 4.02578000 4.02252000 4.04145000 4.05016239 0.02186185 10930 1485129600 2017.01.23 00:00 4.02491000 4.04619000 4.02489000 4.05051000 4.04978406 0.02115522 8624 1485144000 2017.01.23 04:00 4.04595000 4.03782000 4.03161000 4.04685000 4.04864463 0.02062919 10309 1485158400 2017.01.23 08:00 4.03782000 4.04225000 4.03621000 4.06177000 4.04803562 0.01986706 26101 1485172800 2017.01.23 12:00 4.04220000 4.05535000 4.04220000 4.06152000 4.04873222 0.01921013 23457 1485187200 2017.01.23 16:00 4.05535000 4.03681000 4.03181000 4.05985000 4.04759677 0.01968008 30613 1485201600 2017.01.23 20:00 4.03708000 4.03956000 4.03468000 4.04530000 4.04683137 0.01982392 10002 1485216000 2017.01.24 00:00 4.03950000 4.03840000 4.03508000 4.04370000 4.04602838 0.01990255 8915 1485230400 2017.01.24 04:00 4.03825000 4.05165000 4.03735000 4.05200000 4.04656377 0.01948381 8374 1485244800 2017.01.24 08:00 4.05165000 4.01915000 4.01830000 4.05677000 4.04395294 0.02137160 25258 1485259200 2017.01.24 12:00 4.01920000 4.03970000 4.01194000 4.10855000 4.04354790 0.02156349 33679 1485273600 2017.01.24 16:00 4.03960000 4.06662000 4.03890000 4.06927000 4.04574524 0.02121940 29935 1485288000 2017.01.24 20:00 4.06665000 4.05272000 4.05272000 4.06889000 4.04640950 0.02046742 10746 1485302400 2017.01.25 00:00 4.05299000 4.06400000 4.05135000 4.07060000 4.04808479 0.01905138 7641 1485316800 2017.01.25 04:00 4.06405000 4.05553000 4.05487000 4.06533000 4.04879386 0.01795530 4516 1485331200 2017.01.25 08:00 4.05537000 4.10405000 4.05475000 4.10682000 4.05405635 0.01998055 29133 1485345600 2017.01.25 12:00 4.10400000 4.11125000 4.08260000 4.11775000 4.05950336 0.02372781 29204 1485360000 2017.01.25 16:00 4.11125000 4.11415000 4.10571000 4.13705000 4.06470780 0.02758936 34594 1485374400 2017.01.25 20:00 4.11428000 4.10572000 4.10498000 4.11678000 4.06861373 0.03028917 10170 1485388800 2017.01.26 00:00 4.11184000 4.12335000 4.10890000 4.12688000 4.07382670 0.03353441 7427 1485403200 2017.01.26 04:00 4.12345000 4.12585000 4.11795000 4.13070000 4.07878130 0.03523555 5365 1485417600 2017.01.26 08:00 4.12575000 4.14285000 4.08890000 4.15730000 4.08488308 0.03900934 35054 1485432000 2017.01.26 12:00 4.14285000 4.13100000 4.11835000 4.14800000 4.08927517 0.04018281 34888 1485446400 2017.01.26 16:00 4.13095000 4.12340000 4.09699000 4.13772000 4.09252516 0.04040799 31136 1485460800 2017.01.26 20:00 4.12345000 4.10238000 4.10238000 4.12772000 4.09346371 0.03985518 11923 1485475200 2017.01.27 00:00 4.11814000 4.12748000 4.09888000 4.12849000 4.09670336 0.03922461 12332 1485489600 2017.01.27 04:00 4.12748000 4.15250000 4.12479000 4.15352000 4.10201732 0.04003681 6754 1485504000 2017.01.27 08:00 4.15252000 4.14278000 4.14152000 4.17080000 4.10589948 0.03913353 28474 1485518400 2017.01.27 12:00 4.14267000 4.14609000 4.13309000 4.15485000 4.10972715 0.03880082 25634 1485532800 2017.01.27 16:00 4.14621000 4.13447000 4.12490000 4.15582000 4.11208361 0.03373734 27612 1485547200 2017.01.27 20:00 4.13467000 4.13105000 4.10145000 4.15375000 4.11388994 0.02991113 5593 1485734400 2017.01.30 00:00 4.15414000 4.15137000 4.13140000 4.15440000 4.11745947 0.02903480 3961 1485748800 2017.01.30 04:00 4.15110000 4.14010000 4.12620000 4.15226000 4.11961571 0.02542537 6611 1485763200 2017.01.30 08:00 4.14005000 4.10135000 4.08547000 4.15915000 4.11787612 0.02290078 28319 1485777600 2017.01.30 12:00 4.10125000 4.05718000 4.04759000 4.10190000 4.11209553 0.02473432 35431 1485792000 2017.01.30 16:00 4.05706000 4.04567000 4.02749000 4.06148000 4.10576929 0.03123331 33441 1485806400 2017.01.30 20:00 4.04567000 4.03706000 4.03670000 4.05560000 4.09922555 0.03737807 10193 1485820800 2017.01.31 00:00 4.03675000 4.04269000 4.03355000 4.04525000 4.09384121 0.04153862 3771 1485835200 2017.01.31 04:00 4.04269000 4.05395000 4.03693000 4.05420000 4.09004205 0.04404493 5187 1485849600 2017.01.31 08:00 4.05400000 4.06663000 4.04195000 4.07011000 4.08781233 0.04467684 36974 1485864000 2017.01.31 12:00 4.06679000 4.07306000 4.05884000 4.07660000 4.08640735 0.04455625 39761 1485878400 2017.01.31 16:00 4.07306000 4.08241000 4.06473000 4.08499000 4.08602665 0.04288224 38467 1485892800 2017.01.31 20:00 4.08257000 4.07116000 4.06877000 4.08510000 4.08461078 0.04228407 10423 1485907200 2017.02.01 00:00 4.07075000 4.07115000 4.06767000 4.07546000 4.08332880 0.04188039 8372 1485921600 2017.02.01 04:00 4.07120000 4.08100000 4.06975000 4.08160000 4.08310701 0.04173152 7559 1485936000 2017.02.01 08:00 4.08090000 4.07769000 4.07175000 4.09421000 4.08259110 0.04068144 27961 1485950400 2017.02.01 12:00 4.07769000 4.05809000 4.04970000 4.07801000 4.08025766 0.03837284 31535 1485964800 2017.02.01 16:00 4.05801000 4.06335000 4.05474000 4.07455000 4.07864741 0.03615038 29957 1485979200 2017.02.01 20:00 4.06325000 4.05287000 4.04703000 4.06974000 4.07619242 0.03351756 11412 1485993600 2017.02.02 00:00 4.05503000 4.07008000 4.05076000 4.07096000 4.07561028 0.03092016 5032 1486008000 2017.02.02 04:00 4.07011000 4.05980000 4.05804000 4.07339000 4.07410454 0.02843906 10909 1486022400 2017.02.02 08:00 4.05985000 4.03826000 4.01206000 4.06750000 4.07069078 0.02321386 32639 1486036800 2017.02.02 12:00 4.03826000 4.03657000 4.02480000 4.04940000 4.06744118 0.01761521 35940 1486051200 2017.02.02 16:00 4.03666000 4.03127000 4.02477000 4.04654000 4.06399630 0.01638497 32741 1486065600 2017.02.02 20:00 4.03148000 4.01838000 4.01786000 4.04048000 4.05965189 0.01801170 9073 1486080000 2017.02.03 00:00 4.01789000 4.02450000 4.01509000 4.02560000 4.05630409 0.01896913 8220 1486094400 2017.02.03 04:00 4.02455000 4.02505000 4.01504000 4.02677000 4.05332751 0.01976465 8427 1486108800 2017.02.03 08:00 4.02500000 4.02866000 4.01836000 4.04299000 4.05097823 0.02061577 27148 1486123200 2017.02.03 12:00 4.02870000 3.97969000 3.96944000 4.03074000 4.04418887 0.02679639 39617 1486137600 2017.02.03 16:00 3.97969000 3.98127000 3.97722000 3.99545000 4.03819660 0.03083831 34855 1486152000 2017.02.03 20:00 3.98128000 3.97905000 3.97403000 3.98778000 4.03256359 0.03367878 6163 1486339200 2017.02.06 00:00 3.97955000 3.98850000 3.97780000 3.99470000 4.02836706 0.03406520 6578 1486353600 2017.02.06 04:00 3.98855000 3.98039000 3.97745000 3.99122000 4.02379781 0.03522232 8306 1486368000 2017.02.06 08:00 3.98025000 3.96638000 3.93692000 3.98409000 4.01832945 0.03686095 30063 1486382400 2017.02.06 12:00 3.96637000 3.95255000 3.93946000 3.96825000 4.01206474 0.03803475 36540 1486396800 2017.02.06 16:00 3.95251000 3.95706000 3.94369000 3.96350000 4.00682619 0.03790078 29194 1486411200 2017.02.06 20:00 3.95706000 3.95195000 3.94912000 3.96515000 4.00159989 0.03884094 7066 1486425600 2017.02.07 00:00 3.95185000 3.96671000 3.94785000 3.96872000 3.99827704 0.03753410 10456 1486440000 2017.02.07 04:00 3.96648000 3.96175000 3.96115000 3.97280000 3.99479828 0.03674029 9017 1486454400 2017.02.07 08:00 3.96175000 3.96015000 3.95170000 3.98050000 3.99149844 0.03368602 33233 1486468800 2017.02.07 12:00 3.96015000 3.98125000 3.95958000 3.98705000 3.99052240 0.03009465 27334 1486483200 2017.02.07 16:00 3.98125000 4.00086000 3.97985000 4.00110000 3.99150693 0.02831684 28353 1486497600 2017.02.07 20:00 4.00095000 3.99681000 3.99385000 4.01051000 3.99201199 0.02658788 9904 1486512000 2017.02.08 00:00 3.99708000 3.99750000 3.98115000 3.99999000 3.99253465 0.02527934 10350 1486526400 2017.02.08 04:00 3.99771000 3.99608000 3.99503000 4.00375000 3.99287231 0.02474433 5486 1486540800 2017.02.08 08:00 3.99616000 3.99006000 3.98546000 4.00480000 3.99260447 0.02359990 27668 1486555200 2017.02.08 12:00 3.99006000 3.97685000 3.96428000 3.99285000 3.99110404 0.02191312 25005 1486569600 2017.02.08 16:00 3.97690000 3.95900000 3.95591000 3.98233000 3.98804651 0.01947723 33052 1486584000 2017.02.08 20:00 3.95897000 3.97746000 3.95885000 3.97975000 3.98703827 0.01893050 12202 1486598400 2017.02.09 00:00 3.97950000 3.97030000 3.96395000 3.97994000 3.98544415 0.01834580 7562 1486612800 2017.02.09 04:00 3.97020000 3.97339000 3.96850000 3.97845000 3.98429614 0.01788019 3107 1486627200 2017.02.09 08:00 3.97347000 3.97090000 3.96623000 3.98275000 3.98302032 0.01743818 20989 1486641600 2017.02.09 12:00 3.97085000 3.94489000 3.94101000 3.97170000 3.97938886 0.01771749 25956 1486656000 2017.02.09 16:00 3.94489000 3.92802000 3.92575000 3.94505000 3.97449659 0.01939275 36109 1486670400 2017.02.09 20:00 3.92794000 3.92079000 3.92079000 3.93199000 3.96938167 0.02161156 9158 1486684800 2017.02.10 00:00 3.91897000 3.92529000 3.91585000 3.93248000 3.96518247 0.02363274 4425 1486699200 2017.02.10 04:00 3.92529000 3.92718000 3.92313000 3.93075000 3.96156318 0.02535497 4117 1486713600 2017.02.10 08:00 3.92718000 3.91235000 3.89732000 3.93636000 3.95687621 0.02834048 23481 1486728000 2017.02.10 12:00 3.91230000 3.92520000 3.90955000 3.93040000 3.95385943 0.02984073 24016 1486742400 2017.02.10 16:00 3.92542000 3.92730000 3.92315000 3.94199000 3.95132996 0.03100965 26248 1486756800 2017.02.10 20:00 3.92730000 3.91885000 3.91870000 3.93446000 3.94823663 0.03184255 8831 1486944000 2017.02.13 00:00 3.91607000 3.92601000 3.91375000 3.92746000 3.94611981 0.03042583 5815 1486958400 2017.02.13 04:00 3.92572000 3.92208000 3.91496000 3.92899000 3.94383030 0.02909909 2003 1486972800 2017.02.13 08:00 3.92208000 3.92669000 3.91810000 3.93705000 3.94219789 0.02696218 20603 1486987200 2017.02.13 12:00 3.92669000 3.90925000 3.90843000 3.92953000 3.93906000 0.02534016 21209 1487001600 2017.02.13 16:00 3.90925000 3.88916000 3.88503000 3.90975000 3.93430762 0.02520483 19790 1487016000 2017.02.13 20:00 3.88920000 3.88662000 3.88560000 3.89606000 3.92976594 0.02566113 5580 1487030400 2017.02.14 00:00 3.88819000 3.88770000 3.88571000 3.89200000 3.92575966 0.02664428 3264 1487044800 2017.02.14 04:00 3.88755000 3.88771000 3.87715000 3.89178000 3.92213588 0.02547396 6259 1487059200 2017.02.14 08:00 3.88793000 3.87514000 3.87377000 3.89603000 3.91766008 0.02524577 24429 1487073600 2017.02.14 12:00 3.87502000 3.87345000 3.86081000 3.88445000 3.91344960 0.02384574 23842 1487088000 2017.02.14 16:00 3.87342000 3.87125000 3.86500000 3.88881000 3.90943059 0.02179450 28227 1487102400 2017.02.14 20:00 3.87128000 3.85790000 3.85790000 3.87407000 3.90452292 0.02290171 6907 1487116800 2017.02.15 00:00 3.85725000 3.86140000 3.85642000 3.86393000 3.90041597 0.02413382 5278 1487131200 2017.02.15 04:00 3.86140000 3.86456000 3.85984000 3.86500000 3.89700112 0.02502564 5299 1487145600 2017.02.15 08:00 3.86453000 3.85145000 3.84470000 3.87018000 3.89266292 0.02630617 24483 1487160000 2017.02.15 12:00 3.85134000 3.89455000 3.85115000 3.89507000 3.89284264 0.02514711 25119 1487174400 2017.02.15 16:00 3.89469000 3.88239000 3.87699000 3.90135000 3.89184715 0.02485947 29631 1487188800 2017.02.15 20:00 3.88245000 3.87449000 3.87334000 3.88257000 3.89019409 0.02391798 5215 1487203200 2017.02.16 00:00 3.87522000 3.89142000 3.87522000 3.89425000 3.89031084 0.02244819 4205 1487217600 2017.02.16 04:00 3.89173000 3.89026000 3.88767000 3.89370000 3.89030600 0.02152108 3164 1487232000 2017.02.16 08:00 3.89021000 3.91987000 3.88730000 3.92596000 3.89312162 0.02181845 20998 1487246400 2017.02.16 12:00 3.91979000 3.90527000 3.90085000 3.92275000 3.89427861 0.02148406 23150 1487260800 2017.02.16 16:00 3.90527000 3.90252000 3.89431000 3.92705000 3.89506350 0.02072373 25947 1487275200 2017.02.16 20:00 3.90210000 3.91155000 3.90050000 3.91967000 3.89663364 0.02168914 4228 1487289600 2017.02.17 00:00 3.91155000 3.91475000 3.90316000 3.91675000 3.89835901 0.02294394 4442 1487304000 2017.02.17 04:00 3.91465000 3.91273000 3.91190000 3.91687000 3.89972768 0.02375176 1757 1487318400 2017.02.17 08:00 3.91273000 3.91513000 3.89990000 3.91855000 3.90119456 0.02461010 25389 1487332800 2017.02.17 12:00 3.91513000 3.91169000 3.90700000 3.91875000 3.90219413 0.02504543 25768 1487347200 2017.02.17 16:00 3.91157000 3.86687000 3.85775000 3.91270000 3.89882993 0.02394625 31643 1487361600 2017.02.17 20:00 3.86686000 3.84435000 3.84435000 3.86686000 3.89364136 0.02441439 5625 1487548800 2017.02.20 00:00 3.84580000 3.85044000 3.84248000 3.86001000 3.88952695 0.02489654 6493 1487563200 2017.02.20 04:00 3.85044000 3.84527000 3.84181000 3.85125000 3.88531200 0.02553394 3611 1487577600 2017.02.20 08:00 3.84527000 3.85875000 3.83900000 3.86470000 3.88278229 0.02579909 21477 1487592000 2017.02.20 12:00 3.85870000 3.85273000 3.84545000 3.86325000 3.87992016 0.02672127 18188 1487606400 2017.02.20 16:00 3.85273000 3.84404000 3.84322000 3.85392000 3.87650300 0.02793792 10193 1487620800 2017.02.20 20:00 3.84400000 3.84316000 3.84082000 3.84651000 3.87332748 0.02939540 7716 1487635200 2017.02.21 00:00 3.84343000 3.84432000 3.83900000 3.84691000 3.87056486 0.03076436 7694 1487649600 2017.02.21 04:00 3.84436000 3.84242000 3.83919000 3.84655000 3.86788440 0.03216128 5990 1487664000 2017.02.21 08:00 3.84259000 3.81680000 3.81283000 3.84835000 3.86301922 0.03502278 21814 1487678400 2017.02.21 12:00 3.81686000 3.82478000 3.81450000 3.82914000 3.85937739 0.03656099 23335 1487692800 2017.02.21 16:00 3.82471000 3.82107000 3.81847000 3.82808000 3.85572907 0.03594295 17310 1487707200 2017.02.21 20:00 3.82084000 3.81079000 3.81059000 3.82740000 3.85144915 0.03660127 5118 1487721600 2017.02.22 00:00 3.81097000 3.82430000 3.81088000 3.82695000 3.84886352 0.03585536 5400 1487736000 2017.02.22 04:00 3.82413000 3.81786000 3.81723000 3.82549000 3.84591080 0.03421986 3002 1487750400 2017.02.22 08:00 3.81792000 3.80245000 3.79295000 3.81857000 3.84177168 0.03253869 27631 1487764800 2017.02.22 12:00 3.80255000 3.79629000 3.78154000 3.80275000 3.83744009 0.03046918 26897 1487779200 2017.02.22 16:00 3.79632000 3.79615000 3.78095000 3.80021000 3.83350770 0.02671732 27892 1487793600 2017.02.22 20:00 3.79540000 3.77597000 3.77579000 3.79852000 3.82802792 0.02353071 9837 1487808000 2017.02.23 00:00 3.77783000 3.78140000 3.77251000 3.78495000 3.82358717 0.02401744 7082 1487822400 2017.02.23 04:00 3.78145000 3.79205000 3.77952000 3.79266000 3.82058363 0.02459292 5286 1487836800 2017.02.23 08:00 3.79311000 3.77760000 3.77213000 3.79573000 3.81648995 0.02552613 24373 1487851200 2017.02.23 12:00 3.77760000 3.77665000 3.77302000 3.78315000 3.81269567 0.02631464 29043 1487865600 2017.02.23 16:00 3.77665000 3.77161000 3.76467000 3.78085000 3.80878275 0.02588232 25390 1487880000 2017.02.23 20:00 3.77179000 3.77499000 3.77107000 3.78183000 3.80556439 0.02505197 5793 1487894400 2017.02.24 00:00 3.77304000 3.77806000 3.77180000 3.78098000 3.80294492 0.02423052 6137 1487908800 2017.02.24 04:00 3.77806000 3.77989000 3.77540000 3.78592000 3.80074922 0.02293289 6070 1487923200 2017.02.24 08:00 3.78006000 3.78832000 3.77626000 3.79015000 3.79956548 0.02079338 23819 1487937600 2017.02.24 12:00 3.78832000 3.80927000 3.78421000 3.80955000 3.80048972 0.01878923 25672 1487952000 2017.02.24 16:00 3.80930000 3.80259000 3.79196000 3.81320000 3.80068975 0.01849726 27607 1487966400 2017.02.24 20:00 3.80270000 3.80945000 3.80200000 3.81239000 3.80152406 0.01811805 5603 1488153600 2017.02.27 00:00 3.79344000 3.80213000 3.79203000 3.80630000 3.80158177 0.01761027 9141 1488168000 2017.02.27 04:00 3.80222000 3.80395000 3.79647000 3.80471000 3.80180731 0.01760859 3635 1488182400 2017.02.27 08:00 3.80400000 3.80107000 3.79039000 3.80515000 3.80173709 0.01683465 21044 1488196800 2017.02.27 12:00 3.80107000 3.81125000 3.79867000 3.81580000 3.80264308 0.01715225 21284 1488211200 2017.02.27 16:00 3.81125000 3.81766000 3.80648000 3.81955000 3.80407327 0.01835902 26630 1488225600 2017.02.27 20:00 3.81770000 3.81609000 3.81209000 3.82190000 3.80521772 0.01916237 6627 1488240000 2017.02.28 00:00 3.81584000 3.81847000 3.81228000 3.82140000 3.80647984 0.02001766 7198 1488254400 2017.02.28 04:00 3.81840000 3.81915000 3.81785000 3.82172000 3.80768652 0.01968585 6456 1488268800 2017.02.28 08:00 3.81910000 3.82355000 3.81328000 3.83130000 3.80919733 0.01987543 23179 1488283200 2017.02.28 12:00 3.82350000 3.83415000 3.82155000 3.84225000 3.81157377 0.02137863 26175 1488297600 2017.02.28 16:00 3.83410000 3.85587000 3.83227000 3.86384000 3.81579246 0.02394086 27331 1488312000 2017.02.28 20:00 3.85599000 3.85163000 3.84856000 3.85970000 3.81920556 0.02494983 12517 1488326400 2017.03.01 00:00 3.85204000 3.85890000 3.84035000 3.86015000 3.82298598 0.02550620 11703 1488340800 2017.03.01 04:00 3.85890000 3.85135000 3.85120000 3.86525000 3.82568732 0.02484338 18426 1488355200 2017.03.01 08:00 3.85135000 3.82770000 3.82325000 3.85210000 3.82587900 0.02250626 28322 1488369600 2017.03.01 12:00 3.82752000 3.86037000 3.82265000 3.86260000 3.82916386 0.02211355 32350 1488384000 2017.03.01 16:00 3.86036000 3.85636000 3.85533000 3.87495000 3.83175397 0.02151369 29565 1488398400 2017.03.01 20:00 3.85641000 3.84948000 3.84948000 3.86909000 3.83344216 0.02160815 7215 1488412800 2017.03.02 00:00 3.85147000 3.85680000 3.84568000 3.85735000 3.83566672 0.02147595 6272 1488427200 2017.03.02 04:00 3.85675000 3.85280000 3.85165000 3.85680000 3.83729846 0.02124780 5383 1488441600 2017.03.02 08:00 3.85285000 3.88950000 3.85175000 3.90190000 3.84227003 0.02335718 25728 1488456000 2017.03.02 12:00 3.88943000 3.89001000 3.87369000 3.90453000 3.84681670 0.02466247 28892 1488470400 2017.03.02 16:00 3.89005000 3.91105000 3.88950000 3.91231000 3.85293415 0.02715970 24207 1488484800 2017.03.02 20:00 3.91107000 3.91440000 3.91092000 3.92422000 3.85878804 0.02959607 11216 1488499200 2017.03.03 00:00 3.91230000 3.92141000 3.91067000 3.92227000 3.86475204 0.03213983 6233 1488513600 2017.03.03 04:00 3.92141000 3.91652000 3.91537000 3.92898000 3.86968232 0.03302136 7249 1488528000 2017.03.03 08:00 3.91641000 3.91405000 3.90380000 3.94400000 3.87390782 0.03304336 24135 1488542400 2017.03.03 12:00 3.91400000 3.93158000 3.90710000 3.95228000 3.87940040 0.03382719 29541 1488556800 2017.03.03 16:00 3.93158000 3.92965000 3.92345000 3.93824000 3.88418608 0.03382860 25256 1488571200 2017.03.03 20:00 3.92970000 3.93125000 3.92256000 3.93975000 3.88866836 0.03399825 12955 1488758400 2017.03.06 00:00 3.93409000 3.94108000 3.93365000 3.94376000 3.89365994 0.03568029 6301 1488772800 2017.03.06 04:00 3.94107000 3.94348000 3.93596000 3.94702000 3.89840471 0.03665313 5311 1488787200 2017.03.06 08:00 3.94345000 3.93555000 3.92798000 3.95480000 3.90194236 0.03691050 26740 1488801600 2017.03.06 12:00 3.93558000 3.93501000 3.92630000 3.94332000 3.90509166 0.03617591 20707 1488816000 2017.03.06 16:00 3.93508000 3.93413000 3.92813000 3.94111000 3.90785721 0.03248900 21328 1488830400 2017.03.06 20:00 3.93401000 3.92119000 3.92119000 3.93813000 3.90912700 0.03083793 8380 1488844800 2017.03.07 00:00 3.91772000 3.92746000 3.91573000 3.93260000 3.91087300 0.02864374 6197 1488859200 2017.03.07 04:00 3.92739000 3.92247000 3.91913000 3.92930000 3.91197748 0.02507380 6933 1488873600 2017.03.07 08:00 3.92249000 3.89546000 3.89290000 3.92968000 3.91040438 0.02261028 25031 1488888000 2017.03.07 12:00 3.89528000 3.88800000 3.88157000 3.90140000 3.90827063 0.02035857 29301 1488902400 2017.03.07 16:00 3.88800000 3.89256000 3.88267000 3.90428000 3.90677438 0.02111830 25433 1488916800 2017.03.07 20:00 3.89245000 3.88091000 3.88091000 3.89814000 3.90431111 0.02309659 7239 1488931200 2017.03.08 00:00 3.88115000 3.88648000 3.88028000 3.89055000 3.90261291 0.02443163 5154 1488945600 2017.03.08 04:00 3.88648000 3.88615000 3.87993000 3.88888000 3.90104501 0.02549907 5814 1488960000 2017.03.08 08:00 3.88615000 3.92410000 3.87875000 3.93725000 3.90324072 0.02431953 28909 1488974400 2017.03.08 12:00 3.92420000 3.93860000 3.92295000 3.95060000 3.90660827 0.02360836 30989 1488988800 2017.03.08 16:00 3.93873000 3.93590000 3.92969000 3.94900000 3.90939796 0.02314840 28209 1489003200 2017.03.08 20:00 3.93590000 3.94054000 3.93455000 3.95579000 3.91236387 0.02255260 13012 1489017600 2017.03.09 00:00 3.94310000 3.94672000 3.94310000 3.95335000 3.91563588 0.02260814 6569 1489032000 2017.03.09 04:00 3.94672000 3.95663000 3.94450000 3.95663000 3.91954009 0.02348345 6817 1489046400 2017.03.09 08:00 3.95666000 3.97882000 3.94210000 3.98250000 3.92518579 0.02628783 31770 1489060800 2017.03.09 12:00 3.97882000 3.97404000 3.95590000 3.97931000 3.92983857 0.02857788 36209 1489075200 2017.03.09 16:00 3.97404000 3.99145000 3.97064000 3.99325000 3.93570633 0.03260143 39283 1489089600 2017.03.09 20:00 3.99155000 3.98984000 3.98894000 4.01295000 3.94086192 0.03590080 16800 1489104000 2017.03.10 00:00 3.98877000 3.99194000 3.98707000 3.99845000 3.94572650 0.03889344 5647 1489118400 2017.03.10 04:00 3.99198000 3.99409000 3.99150000 3.99827000 3.95033254 0.04123298 8504 1489132800 2017.03.10 08:00 3.99397000 3.97969000 3.96965000 3.99397000 3.95312849 0.04224048 28183 1489147200 2017.03.10 12:00 3.97969000 3.97504000 3.96855000 3.99045000 3.95521530 0.04255133 34141 1489161600 2017.03.10 16:00 3.97504000 3.98270000 3.95930000 3.99830000 3.95783289 0.04148771 47060 1489176000 2017.03.10 20:00 3.98277000 3.97785000 3.97745000 3.98894000 3.95973928 0.03906849 9014 1489363200 2017.03.13 00:00 3.99485000 3.99622000 3.99320000 4.00335000 3.96321364 0.03745146 5537 1489377600 2017.03.13 04:00 3.99622000 4.00212000 3.99545000 4.00298000 3.96691901 0.03404440 3600 1489392000 2017.03.13 08:00 4.00239000 3.99331000 3.98985000 4.01660000 3.96943243 0.02953431 28076 1489406400 2017.03.13 12:00 3.99342000 3.99581000 3.98759000 4.00525000 3.97194458 0.02339430 25006 1489420800 2017.03.13 16:00 3.99596000 3.98290000 3.98173000 4.00033000 3.97298796 0.02076116 30112 1489435200 2017.03.13 20:00 3.98275000 3.98013000 3.97863000 3.99048000 3.97366815 0.01917560 11833 1489449600 2017.03.14 00:00 3.98109000 3.98925000 3.98104000 3.98940000 3.97515214 0.01700289 5255 1489464000 2017.03.14 04:00 3.98930000 3.98673000 3.98673000 3.99056000 3.97625479 0.01480632 5959 1489478400 2017.03.14 08:00 3.98690000 3.99876000 3.98644000 4.00470000 3.97839814 0.01281912 21595 1489492800 2017.03.14 12:00 3.99887000 3.98325000 3.98064000 3.99957000 3.97886022 0.01157135 31201 1489507200 2017.03.14 16:00 3.98335000 3.98198000 3.97610000 3.99456000 3.97915735 0.01137642 31436 1489521600 2017.03.14 20:00 3.98190000 3.96459000 3.96459000 3.98200000 3.97776998 0.01273122 15944 1489536000 2017.03.15 00:00 3.96517000 3.97685000 3.96320000 3.97745000 3.97768236 0.01241957 7874 1489550400 2017.03.15 04:00 3.97690000 3.97408000 3.97408000 3.97930000 3.97733928 0.01236500 5468 1489564800 2017.03.15 08:00 3.97408000 3.97075000 3.96323000 3.98415000 3.97671173 0.01239119 22199 1489579200 2017.03.15 12:00 3.97075000 3.95327000 3.94850000 3.97257000 3.97447918 0.01398902 36176 1489593600 2017.03.15 16:00 3.95327000 3.94936000 3.94711000 3.96275000 3.97208688 0.01617400 33983 1489608000 2017.03.15 20:00 3.94935000 3.93966000 3.93233000 3.95119000 3.96899861 0.01912698 28768 1489622400 2017.03.16 00:00 3.94175000 3.94575000 3.93662000 3.95106000 3.96678445 0.02060085 8288 1489636800 2017.03.16 04:00 3.94575000 3.94415000 3.94065000 3.94595000 3.96462879 0.02204264 9168 1489651200 2017.03.16 08:00 3.94390000 3.95350000 3.94120000 3.96457000 3.96356891 0.02148711 33064 1489665600 2017.03.16 12:00 3.95355000 3.90565000 3.89947000 3.95785000 3.95805282 0.02529418 43681 1489680000 2017.03.16 16:00 3.90565000 3.88310000 3.88264000 3.91825000 3.95091446 0.03130146 42419 1489694400 2017.03.16 20:00 3.88315000 3.90247000 3.87929000 3.90635000 3.94630070 0.03295245 19133 1489708800 2017.03.17 00:00 3.90033000 3.90874000 3.89584000 3.91134000 3.94272349 0.03408239 6353 1489723200 2017.03.17 04:00 3.90878000 3.90136000 3.90040000 3.91055000 3.93878411 0.03542968 4933 1489737600 2017.03.17 08:00 3.90136000 3.89269000 3.87817000 3.90860000 3.93439419 0.03626745 26085 1489752000 2017.03.17 12:00 3.89262000 3.89037000 3.87755000 3.89576000 3.93020141 0.03672048 38744 1489766400 2017.03.17 16:00 3.89042000 3.88717000 3.88150000 3.89610000 3.92610318 0.03557631 35809 1489780800 2017.03.17 20:00 3.88720000 3.90820000 3.87805000 3.91168000 3.92439812 0.03376910 10420 1489968000 2017.03.20 00:00 3.89234000 3.90189000 3.89234000 3.90286000 3.92225449 0.03191496 1490 1489982400 2017.03.20 04:00 3.90193000 3.90467000 3.90162000 3.90669000 3.92057978 0.03090878 3034 1489996800 2017.03.20 08:00 3.90468000 3.91246000 3.90178000 3.91618000 3.91980646 0.02832488 19007 1490011200 2017.03.20 12:00 3.91260000 3.90858000 3.89706000 3.91602000 3.91873728 0.02567109 21749 1490025600 2017.03.20 16:00 3.90842000 3.89163000 3.89073000 3.91071000 3.91615563 0.02332144 23402 1490040000 2017.03.20 20:00 3.89160000 3.87964000 3.87964000 3.89520000 3.91267795 0.02268930 13516 1490054400 2017.03.21 00:00 3.87942000 3.89195000 3.87826000 3.89520000 3.91070386 0.02128798 5174 1490068800 2017.03.21 04:00 3.89200000 3.89085000 3.88883000 3.89696000 3.90881302 0.02034406 6674 1490083200 2017.03.21 08:00 3.89085000 3.90013000 3.89045000 3.91746000 3.90798606 0.01845093 18244 1490097600 2017.03.21 12:00 3.90051000 3.89888000 3.88805000 3.90572000 3.90711882 0.01634931 27871 1490112000 2017.03.21 16:00 3.89888000 3.91540000 3.87971000 3.92210000 3.90790750 0.01330133 40415 1490126400 2017.03.21 20:00 3.91545000 3.92563000 3.91445000 3.93195000 3.90959536 0.01492060 15463 1490140800 2017.03.22 00:00 3.92565000 3.92455000 3.91513000 3.92969000 3.91101961 0.01492516 4179 1490155200 2017.03.22 04:00 3.92462000 3.92529000 3.91930000 3.92705000 3.91237870 0.01590354 4273 1490169600 2017.03.22 08:00 3.92529000 3.92774000 3.91594000 3.92925000 3.91384168 0.01705432 21043 1490184000 2017.03.22 12:00 3.92774000 3.91470000 3.90263000 3.93105000 3.91392342 0.01687042 23930 1490198400 2017.03.22 16:00 3.91465000 3.91070000 3.89778000 3.92367000 3.91361643 0.01604753 41149 1490212800 2017.03.22 20:00 3.91051000 3.90395000 3.90309000 3.91450000 3.91269582 0.01491203 9568 1490227200 2017.03.23 00:00 3.90613000 3.90280000 3.90255000 3.90955000 3.91175336 0.01359429 4991 1490241600 2017.03.23 04:00 3.90275000 3.90338000 3.90077000 3.90434000 3.91095590 0.01342836 3839 1490256000 2017.03.23 08:00 3.90338000 3.90740000 3.89665000 3.91000000 3.91061724 0.01320189 17567 1490270400 2017.03.23 12:00 3.90740000 3.90993000 3.89887000 3.91268000 3.91055179 0.01311916 30785 1490284800 2017.03.23 16:00 3.90993000 3.91567000 3.90005000 3.92354000 3.91103924 0.01328576 37433 1490299200 2017.03.23 20:00 3.91554000 3.91679000 3.90913000 3.92912000 3.91158693 0.01347796 37912 1490313600 2017.03.24 00:00 3.91458000 3.91485000 3.90613000 3.92090000 3.91189770 0.01280512 4314 1490328000 2017.03.24 04:00 3.91460000 3.91393000 3.91255000 3.91685000 3.91209125 0.01061324 5795 1490342400 2017.03.24 08:00 3.91410000 3.91435000 3.90140000 3.91848000 3.91230637 0.00963142 19035 1490356800 2017.03.24 12:00 3.91427000 3.92238000 3.90476000 3.92454000 3.91326576 0.00857894 28115 1490371200 2017.03.24 16:00 3.92253000 3.89873000 3.89798000 3.92304000 3.91188140 0.00881429 31093 1490385600 2017.03.24 20:00 3.89875000 3.89805000 3.88880000 3.90643000 3.91056413 0.00918188 10537 1490572800 2017.03.27 00:00 3.90195000 3.90925000 3.89750000 3.91025000 3.91043897 0.00915698 12324 1490587200 2017.03.27 04:00 3.90905000 3.90905000 3.90546000 3.91464000 3.91030669 0.00853727 9434 1490601600 2017.03.27 08:00 3.90905000 3.91031000 3.89355000 3.91300000 3.91030700 0.00792090 25056 1490616000 2017.03.27 12:00 3.91038000 3.92160000 3.90458000 3.92745000 3.91138253 0.00754724 26757 1490630400 2017.03.27 16:00 3.92157000 3.92970000 3.92070000 3.94660000 3.91312705 0.00796399 32376 1490644800 2017.03.27 20:00 3.92970000 3.92524000 3.92495000 3.93736000 3.91428066 0.00864827 8111 1490659200 2017.03.28 00:00 3.92539000 3.92112000 3.91891000 3.92762000 3.91493203 0.00890692 1013 1490673600 2017.03.28 04:00 3.92145000 3.92502000 3.92093000 3.92645000 3.91589279 0.00906142 2818 1490688000 2017.03.28 08:00 3.92505000 3.92732000 3.91824000 3.94295000 3.91698109 0.00915644 21830 1490702400 2017.03.28 12:00 3.92732000 3.93621000 3.92685000 3.94292000 3.91881242 0.00993791 23673 1490716800 2017.03.28 16:00 3.93621000 3.95451000 3.92792000 3.96613000 3.92221219 0.01297248 28363 1490731200 2017.03.28 20:00 3.95454000 3.94888000 3.94749000 3.96054000 3.92475198 0.01451541 15810 1490745600 2017.03.29 00:00 3.95160000 3.95602000 3.94998000 3.95831000 3.92772989 0.01663587 4030 1490760000 2017.03.29 04:00 3.95598000 3.95558000 3.95431000 3.96011000 3.93038228 0.01825271 4954 1490774400 2017.03.29 08:00 3.95561000 3.92941000 3.92591000 3.95855000 3.93028968 0.01789468 28839 1490788800 2017.03.29 12:00 3.92941000 3.92277000 3.91360000 3.94022000 3.92957352 0.01742732 30619 1490803200 2017.03.29 16:00 3.92277000 3.93336000 3.91508000 3.93701000 3.92993414 0.01717628 26705 1490817600 2017.03.29 20:00 3.93336000 3.91975000 3.91935000 3.93406000 3.92896422 0.01708270 9384 1490832000 2017.03.30 00:00 3.92132000 3.92493000 3.91893000 3.92812000 3.92858001 0.01569267 5219 1490846400 2017.03.30 04:00 3.92503000 3.92322000 3.92039000 3.92701000 3.92806953 0.01421083 2502 1490860800 2017.03.30 08:00 3.92334000 3.91385000 3.90945000 3.93295000 3.92671529 0.01413385 27308 1490875200 2017.03.30 12:00 3.91370000 3.91110000 3.90835000 3.92009000 3.92522812 0.01438172 31627 1490889600 2017.03.30 16:00 3.91110000 3.89675000 3.89087000 3.91250000 3.92251592 0.01621975 31451 1490904000 2017.03.30 20:00 3.89675000 3.89600000 3.88390000 3.90238000 3.91999059 0.01816397 13346 1490918400 2017.03.31 00:00 3.89594000 3.90259000 3.89509000 3.90742000 3.91833339 0.01906884 1867 1490932800 2017.03.31 04:00 3.90252000 3.89974000 3.89395000 3.90476000 3.91656259 0.02012303 3939 1490947200 2017.03.31 08:00 3.89978000 3.89280000 3.88675000 3.89996000 3.91429949 0.02164740 29421 1490961600 2017.03.31 12:00 3.89280000 3.89095000 3.88039000 3.89490000 3.91207573 0.02298628 27943 1490976000 2017.03.31 16:00 3.89095000 3.88485000 3.88005000 3.90217000 3.90948280 0.02449253 29021 1490990400 2017.03.31 20:00 3.88514000 3.86655000 3.86439000 3.88633000 3.90539396 0.02697811 8629 1491177600 2017.04.03 00:00 3.86695000 3.87145000 3.86415000 3.87870000 3.90216121 0.02679830 1834 1491192000 2017.04.03 04:00 3.87150000 3.87849000 3.87150000 3.87858000 3.89990680 0.02589849 7027 1491206400 2017.04.03 08:00 3.87821000 3.89217000 3.86705000 3.89458000 3.89916997 0.02290859 24409 1491220800 2017.04.03 12:00 3.89226000 3.88505000 3.87833000 3.89324000 3.89782521 0.01960918 23066 1491235200 2017.04.03 16:00 3.88505000 3.88612000 3.87632000 3.89233000 3.89671043 0.01862109 32338 1491249600 2017.04.03 20:00 3.88602000 3.88624000 3.88149000 3.89440000 3.89571324 0.01792861 8238 1491264000 2017.04.04 00:00 3.88599000 3.88998000 3.88228000 3.89074000 3.89516722 0.01588775 2909 1491278400 2017.04.04 04:00 3.89002000 3.88771000 3.88261000 3.89002000 3.89445701 0.01496230 2822 1491292800 2017.04.04 08:00 3.88753000 3.88945000 3.87965000 3.89045000 3.89398015 0.01329733 18867 1491307200 2017.04.04 12:00 3.88940000 3.90937000 3.88207000 3.91003000 3.89544585 0.01245609 32762 1491321600 2017.04.04 16:00 3.90949000 3.91860000 3.89641000 3.91977000 3.89765101 0.01363727 31200 1491336000 2017.04.04 20:00 3.91860000 3.92105000 3.91850000 3.92970000 3.89987948 0.01526900 7828 1491350400 2017.04.05 00:00 3.92076000 3.92490000 3.92018000 3.93035000 3.90226239 0.01729359 4646 1491364800 2017.04.05 04:00 3.92490000 3.92023000 3.91972000 3.92570000 3.90397359 0.01847498 2233 1491379200 2017.04.05 08:00 3.92027000 3.92585000 3.91479000 3.92716000 3.90605706 0.02005994 19386 1491393600 2017.04.05 12:00 3.92586000 3.93932000 3.92172000 3.95265000 3.90922496 0.02272559 36656 1491408000 2017.04.05 16:00 3.93931000 3.94238000 3.93274000 3.95820000 3.91238258 0.02495542 33821 1491422400 2017.04.05 20:00 3.94231000 3.93896000 3.93598000 3.95090000 3.91491376 0.02625552 18221 1491436800 2017.04.06 00:00 3.94116000 3.96032000 3.93896000 3.96310000 3.91923817 0.02892930 11031 1491451200 2017.04.06 04:00 3.96029000 3.96690000 3.95702000 3.96763000 3.92377739 0.03000799 6647 1491465600 2017.04.06 08:00 3.96690000 3.96135000 3.95400000 3.97870000 3.92735573 0.03001721 32904 1491480000 2017.04.06 12:00 3.96135000 3.96135000 3.94900000 3.96776000 3.93059328 0.02991935 32259 1491494400 2017.04.06 16:00 3.96130000 3.94796000 3.94498000 3.96192000 3.93224726 0.02939002 27049 1491508800 2017.04.06 20:00 3.94784000 3.94401000 3.94306000 3.95905000 3.93336752 0.02782687 7816 1491523200 2017.04.07 00:00 3.95047000 3.94693000 3.93985000 3.95110000 3.93465918 0.02616289 5231 1491537600 2017.04.07 04:00 3.94689000 3.97339000 3.94334000 3.98154000 3.93834783 0.02577662 11021 1491552000 2017.04.07 08:00 3.97339000 3.95942000 3.95770000 3.98926000 3.94035470 0.02406681 30635 1491566400 2017.04.07 12:00 3.95945000 3.96060000 3.95726000 3.97562000 3.94228283 0.02153689 38597 1491580800 2017.04.07 16:00 3.96068000 3.96370000 3.95209000 3.97460000 3.94432256 0.01852075 39299 1491595200 2017.04.07 20:00 3.96370000 3.94483000 3.94400000 3.96693000 3.94437089 0.01678623 14128 1491782400 2017.04.10 00:00 3.94055000 3.93781000 3.93637000 3.95239000 3.94374604 0.01595235 4685 1491796800 2017.04.10 04:00 3.93785000 3.94342000 3.93683000 3.94365000 3.94371499 0.01513287 1343 1491811200 2017.04.10 08:00 3.94323000 3.95225000 3.93555000 3.95653000 3.94452785 0.01435695 26363 1491825600 2017.04.10 12:00 3.95220000 3.94763000 3.94569000 3.95620000 3.94482329 0.01316795 36055 1491840000 2017.04.10 16:00 3.94763000 3.95162000 3.94180000 3.95523000 3.94547060 0.01218871 33639 1491854400 2017.04.10 20:00 3.95169000 3.94824000 3.94824000 3.95937000 3.94573435 0.01197235 8172 1491868800 2017.04.11 00:00 3.94802000 3.95025000 3.94755000 3.95378000 3.94616441 0.01173411 5598 1491883200 2017.04.11 04:00 3.95021000 3.95048000 3.94608000 3.95102000 3.94657542 0.01140452 4903 1491897600 2017.04.11 08:00 3.95041000 3.94753000 3.94034000 3.95221000 3.94666633 0.01093189 35905 1491912000 2017.04.11 12:00 3.94738000 3.93846000 3.93396000 3.95395000 3.94588478 0.01051978 36901 1491926400 2017.04.11 16:00 3.93831000 3.92641000 3.92473000 3.95298000 3.94403004 0.01164851 45402 1491940800 2017.04.11 20:00 3.92633000 3.91575000 3.91575000 3.92685000 3.94133670 0.01366778 7178 1491955200 2017.04.12 00:00 3.92010000 3.93405000 3.92010000 3.93475000 3.94064273 0.01397813 6261 1491969600 2017.04.12 04:00 3.93400000 3.92977000 3.92330000 3.93410000 3.93960723 0.01460007 5028 1491984000 2017.04.12 08:00 3.92972000 3.91773000 3.91132000 3.93225000 3.93752368 0.01611947 25681 1491998400 2017.04.12 12:00 3.91777000 3.89804000 3.89309000 3.91940000 3.93376333 0.01769165 44115 1492012800 2017.04.12 16:00 3.89804000 3.88830000 3.88365000 3.90080000 3.92943349 0.02081292 37047 1492027200 2017.04.12 20:00 3.88830000 3.89114000 3.88393000 3.90130000 3.92578649 0.02244090 13739 1492041600 2017.04.13 00:00 3.89089000 3.89487000 3.89074000 3.90020000 3.92284206 0.02270512 3111 1492056000 2017.04.13 04:00 3.89512000 3.89813000 3.89220000 3.89878000 3.92048853 0.02349773 6475 1492070400 2017.04.13 08:00 3.89839000 3.89465000 3.88331000 3.90537000 3.91802772 0.02456398 41364 1492084800 2017.04.13 12:00 3.89467000 3.90573000 3.89305000 3.91850000 3.91685651 0.02437611 43972 1492099200 2017.04.13 16:00 3.90575000 3.89272000 3.89245000 3.91410000 3.91455780 0.02419435 37625 1492113600 2017.04.13 20:00 3.89264000 3.88728000 3.88728000 3.89791000 3.91195991 0.02434778 8113 1492128000 2017.04.14 00:00 3.88431000 3.89126000 3.88431000 3.89977000 3.90998849 0.02348662 2348 1492142400 2017.04.14 04:00 3.89128000 3.88670000 3.88478000 3.89735000 3.90777054 0.02278719 3231 1492156800 2017.04.14 08:00 3.88673000 3.92146000 3.88576000 3.92768000 3.90907430 0.02080682 14587 1492171200 2017.04.14 12:00 3.92146000 3.92335000 3.91306000 3.93015000 3.91043389 0.01894702 15721 1492185600 2017.04.14 16:00 3.92335000 3.91261000 3.91230000 3.92780000 3.91064114 0.01707959 8983 1492200000 2017.04.14 20:00 3.91261000 3.91744000 3.87072000 3.91744000 3.91128865 0.01616416 635 1492387200 2017.04.17 00:00 3.85005000 3.86194000 3.83965000 3.86248000 3.90658878 0.01780904 7700 1492401600 2017.04.17 04:00 3.86194000 3.86416000 3.85708000 3.86603000 3.90254794 0.01925185 4874 1492416000 2017.04.17 08:00 3.86396000 3.89210000 3.86240000 3.91095000 3.90155290 0.01787024 16593 1492430400 2017.04.17 12:00 3.89206000 3.90097000 3.88642000 3.90205000 3.90149738 0.01670488 15845 1492444800 2017.04.17 16:00 3.90098000 3.91138000 3.89815000 3.91140000 3.90243859 0.01675280 17214 1492459200 2017.04.17 20:00 3.91127000 3.93785000 3.90899000 3.95477000 3.90581110 0.01946701 8592 1492473600 2017.04.18 00:00 3.93648000 3.94154000 3.93537000 3.94254000 3.90921385 0.02166342 2665 1492488000 2017.04.18 04:00 3.94154000 3.94321000 3.93980000 3.95513000 3.91245158 0.02356296 3959 1492502400 2017.04.18 08:00 3.94317000 3.93140000 3.91740000 3.95392000 3.91425619 0.02418666 30203 1492516800 2017.04.18 12:00 3.93120000 3.94272000 3.92834000 3.94482000 3.91696703 0.02556642 39691 1492531200 2017.04.18 16:00 3.94272000 3.92953000 3.92280000 3.94305000 3.91816350 0.02559864 40015 1492545600 2017.04.18 20:00 3.92953000 3.92715000 3.91790000 3.94045000 3.91901936 0.02578506 8843 1492560000 2017.04.19 00:00 3.92755000 3.92456000 3.91340000 3.92795000 3.91954704 0.02527951 3075 1492574400 2017.04.19 04:00 3.92463000 3.91968000 3.91882000 3.92579000 3.91955970 0.02423088 2303 1492588800 2017.04.19 08:00 3.91965000 3.92856000 3.91957000 3.94695000 3.92041688 0.02362466 35491 1492603200 2017.04.19 12:00 3.92856000 3.93528000 3.92245000 3.93775000 3.92183241 0.02280788 36845 1492617600 2017.04.19 16:00 3.93528000 3.94035000 3.92505000 3.94286000 3.92359599 0.02343968 34528 1492632000 2017.04.19 20:00 3.94038000 3.93155000 3.93155000 3.94744000 3.92435352 0.02364439 7384 1492646400 2017.04.20 00:00 3.93522000 3.93845000 3.93306000 3.93940000 3.92569604 0.02393591 3689 1492660800 2017.04.20 04:00 3.93840000 3.93937000 3.93505000 3.93990000 3.92699832 0.02428916 6024 1492675200 2017.04.20 08:00 3.93929000 3.92140000 3.91199000 3.93949000 3.92646515 0.01944528 36671 1492689600 2017.04.20 12:00 3.92135000 3.91697000 3.90376000 3.92710000 3.92556085 0.01384136 40883 1492704000 2017.04.20 16:00 3.91689000 3.92736000 3.91445000 3.93909000 3.92573219 0.01159549 38271 1492718400 2017.04.20 20:00 3.92724000 3.90073000 3.90073000 3.92893000 3.92335103 0.01258720 5228 1492732800 2017.04.21 00:00 3.90345000 3.90226000 3.89848000 3.90427000 3.92134236 0.01415013 3290 1492747200 2017.04.21 04:00 3.90223000 3.90190000 3.89810000 3.90285000 3.91949071 0.01518608 3212 1492761600 2017.04.21 08:00 3.90183000 3.90766000 3.89427000 3.91748000 3.91836398 0.01510392 21082 1492776000 2017.04.21 12:00 3.90773000 3.90286000 3.89187000 3.90800000 3.91688741 0.01505291 28933 1492790400 2017.04.21 16:00 3.90286000 3.90071000 3.89468000 3.91011000 3.91534670 0.01572024 26790 1492804800 2017.04.21 20:00 3.90074000 3.89903000 3.89226000 3.90617000 3.91379273 0.01546379 4522 1492992000 2017.04.24 00:00 3.93265000 3.92065000 3.90817000 3.93661000 3.91444580 0.01490969 12655 1493006400 2017.04.24 04:00 3.92080000 3.91778000 3.91671000 3.93138000 3.91476335 0.01456314 5983 1493020800 2017.04.24 08:00 3.91745000 3.90937000 3.90662000 3.92707000 3.91424969 0.01457492 37413 1493035200 2017.04.24 12:00 3.90949000 3.90235000 3.88635000 3.90998000 3.91311639 0.01503570 47819 1493049600 2017.04.24 16:00 3.90235000 3.87842000 3.87457000 3.90760000 3.90981197 0.01720095 43018 1493064000 2017.04.24 20:00 3.87822000 3.88135000 3.87595000 3.88884000 3.90710131 0.01798045 8279 1493078400 2017.04.25 00:00 3.88145000 3.88245000 3.87846000 3.88927000 3.90475356 0.01770451 4142 1493092800 2017.04.25 04:00 3.88251000 3.88006000 3.87826000 3.88714000 3.90240180 0.01794566 3784 1493107200 2017.04.25 08:00 3.87999000 3.90789000 3.87999000 3.91174000 3.90292448 0.01600332 29307 1493121600 2017.04.25 12:00 3.90781000 3.92206000 3.89866000 3.92577000 3.90474691 0.01438082 45449 1493136000 2017.04.25 16:00 3.92206000 3.92481000 3.91481000 3.93047000 3.90665768 0.01477495 43402 1493150400 2017.04.25 20:00 3.92481000 3.90845000 3.90683000 3.92537000 3.90682838 0.01463251 8331 1493164800 2017.04.26 00:00 3.90845000 3.91220000 3.90844000 3.91707000 3.90733996 0.01408906 6100 1493179200 2017.04.26 04:00 3.91220000 3.91331000 3.90945000 3.91850000 3.90790854 0.01422928 4312 1493193600 2017.04.26 08:00 3.91318000 3.91815000 3.91123000 3.93248000 3.90888391 0.01461436 32298 1493208000 2017.04.26 12:00 3.91815000 3.90195000 3.88075000 3.92128000 3.90822354 0.01443227 49511 1493222400 2017.04.26 16:00 3.90200000 3.90258000 3.88292000 3.90497000 3.90768606 0.01435136 36945 1493236800 2017.04.26 20:00 3.90261000 3.89688000 3.89615000 3.90519000 3.90665691 0.01428825 13045 1493251200 2017.04.27 00:00 3.89665000 3.90041000 3.88964000 3.90331000 3.90606197 0.01419642 4068 1493265600 2017.04.27 04:00 3.90037000 3.89694000 3.89616000 3.90726000 3.90519321 0.01415026 5726 1493280000 2017.04.27 08:00 3.89679000 3.88885000 3.88155000 3.89955000 3.90363671 0.01396767 31358 1493294400 2017.04.27 12:00 3.88890000 3.88228000 3.87894000 3.89584000 3.90160274 0.01412202 49643 1493308800 2017.04.27 16:00 3.88229000 3.88015000 3.86875000 3.88274000 3.89955962 0.01460409 51710 1493323200 2017.04.27 20:00 3.88009000 3.87535000 3.87347000 3.88697000 3.89725394 0.01546159 10214 1493337600 2017.04.28 00:00 3.87445000 3.87110000 3.86999000 3.87445000 3.89476309 0.01619456 3272 1493352000 2017.04.28 04:00 3.87115000 3.87468000 3.86990000 3.87684000 3.89285042 0.01690430 5203 1493366400 2017.04.28 08:00 3.87464000 3.87786000 3.87160000 3.89025000 3.89142276 0.01746117 29075 1493380800 2017.04.28 12:00 3.87786000 3.87287000 3.87080000 3.89490000 3.88965583 0.01834377 60492 1493395200 2017.04.28 16:00 3.87291000 3.87670000 3.86598000 3.87690000 3.88842194 0.01851147 47946 1493409600 2017.04.28 20:00 3.87670000 3.86902000 3.86684000 3.88155000 3.88657414 0.01795541 7100 1493596800 2017.05.01 00:00 3.87465000 3.87205000 3.86130000 3.87485000 3.88519089 0.01643469 3445 1493611200 2017.05.01 04:00 3.87200000 3.87346000 3.86869000 3.87420000 3.88407366 0.01603424 4258 1493625600 2017.05.01 08:00 3.87349000 3.87320000 3.86573000 3.87351000 3.88303807 0.01510919 6742 1493640000 2017.05.01 12:00 3.87321000 3.87336000 3.86865000 3.87485000 3.88211635 0.01376863 8299 1493654400 2017.05.01 16:00 3.87336000 3.87729000 3.87184000 3.88422000 3.88165670 0.01121535 18816 1493668800 2017.05.01 20:00 3.87713000 3.87355000 3.87148000 3.87890000 3.88088463 0.01035275 5407 1493683200 2017.05.02 00:00 3.87255000 3.87793000 3.86826000 3.87990000 3.88060324 0.00912199 2441 1493697600 2017.05.02 04:00 3.87803000 3.87600000 3.87381000 3.88046000 3.88016483 0.00831065 3497 1493712000 2017.05.02 08:00 3.87600000 3.86260000 3.85225000 3.88175000 3.87849199 0.00733079 28545 1493726400 2017.05.02 12:00 3.86260000 3.86525000 3.85608000 3.86758000 3.87723085 0.00612052 33804 1493740800 2017.05.02 16:00 3.86527000 3.84638000 3.83984000 3.86692000 3.87429267 0.00771034 34330 1493755200 2017.05.02 20:00 3.84635000 3.85405000 3.84216000 3.85675000 3.87236480 0.00826548 6519 1493769600 2017.05.03 00:00 3.85405000 3.85573000 3.85005000 3.85924000 3.87078053 0.00859603 7408 1493784000 2017.05.03 04:00 3.85571000 3.85355000 3.85000000 3.85824000 3.86913953 0.00916452 3877 1493798400 2017.05.03 08:00 3.85360000 3.86168000 3.84830000 3.86285000 3.86842910 0.00927234 20756 1493812800 2017.05.03 12:00 3.86173000 3.85981000 3.85551000 3.86380000 3.86760823 0.00933154 29480 1493827200 2017.05.03 16:00 3.85981000 3.85852000 3.84909000 3.86622000 3.86674269 0.00922187 33709 1493841600 2017.05.03 20:00 3.85846000 3.84595000 3.84508000 3.85902000 3.86476243 0.01014919 14589 1493856000 2017.05.04 00:00 3.84585000 3.85000000 3.84570000 3.85405000 3.86335649 0.01032099 6589 1493870400 2017.05.04 04:00 3.84999000 3.85025000 3.84806000 3.85281000 3.86210825 0.01068889 7463 1493884800 2017.05.04 08:00 3.85014000 3.87690000 3.84615000 3.87720000 3.86351699 0.01090656 32843 1493899200 2017.05.04 12:00 3.87680000 3.89000000 3.87540000 3.89885000 3.86603918 0.01234900 40454 1493913600 2017.05.04 16:00 3.89005000 3.90461000 3.88490000 3.91195000 3.86971259 0.01550877 44318 1493928000 2017.05.04 20:00 3.90461000 3.90435000 3.90245000 3.90831000 3.87301139 0.01808788 11478 1493942400 2017.05.05 00:00 3.90435000 3.90280000 3.89851000 3.90465000 3.87584840 0.02010712 4515 1493956800 2017.05.05 04:00 3.90273000 3.91144000 3.90090000 3.91170000 3.87923808 0.02271265 13373 1493971200 2017.05.05 08:00 3.91144000 3.91008000 3.90945000 3.92985000 3.88217540 0.02478919 30202 1493985600 2017.05.05 12:00 3.91010000 3.89998000 3.89608000 3.91335000 3.88387108 0.02572495 39099 1494000000 2017.05.05 16:00 3.89996000 3.89765000 3.89465000 3.90830000 3.88518336 0.02595731 38702 1494014400 2017.05.05 20:00 3.89768000 3.89665000 3.89484000 3.89949000 3.88627542 0.02608842 10634 1494201600 2017.05.08 00:00 3.90135000 3.88450000 3.87945000 3.90240000 3.88610633 0.02446538 10995 1494216000 2017.05.08 04:00 3.88455000 3.87705000 3.87438000 3.88898000 3.88524382 0.02325409 7705 1494230400 2017.05.08 08:00 3.87733000 3.89128000 3.87570000 3.89575000 3.88581870 0.02244606 22887 1494244800 2017.05.08 12:00 3.89128000 3.89930000 3.88038000 3.90438000 3.88710263 0.02163544 24807 1494259200 2017.05.08 16:00 3.89941000 3.92452000 3.89033000 3.93049000 3.89066619 0.02282026 27967 1494273600 2017.05.08 20:00 3.92452000 3.91240000 3.91223000 3.92481000 3.89273608 0.02250012 9481 1494288000 2017.05.09 00:00 3.91244000 3.91849000 3.91022000 3.92255000 3.89518883 0.02210197 3622 1494302400 2017.05.09 04:00 3.91854000 3.92680000 3.91694000 3.92774000 3.89819942 0.02046197 3683 1494316800 2017.05.09 08:00 3.92665000 3.92471000 3.91253000 3.93484000 3.90072424 0.01827585 22218 1494331200 2017.05.09 12:00 3.92471000 3.92082000 3.91161000 3.93905000 3.90263812 0.01479951 27525 1494345600 2017.05.09 16:00 3.92083000 3.93323000 3.90024000 3.93489000 3.90555163 0.01478137 29031 1494360000 2017.05.09 20:00 3.93335000 3.93948000 3.92449000 3.94357000 3.90878290 0.01587652 12111 1494374400 2017.05.10 00:00 3.93950000 3.94675000 3.93465000 3.94960000 3.91239882 0.01787414 6519 1494388800 2017.05.10 04:00 3.94675000 3.94777000 3.94510000 3.95130000 3.91576750 0.01960049 4358 1494403200 2017.05.10 08:00 3.94787000 3.92223000 3.92201000 3.94820000 3.91638298 0.01949611 21536 1494417600 2017.05.10 12:00 3.92223000 3.90530000 3.89471000 3.92229000 3.91532746 0.01951910 32129 1494432000 2017.05.10 16:00 3.90530000 3.89307000 3.89220000 3.90575000 3.91320770 0.01998585 32942 1494446400 2017.05.10 20:00 3.89310000 3.89649000 3.88946000 3.90061000 3.91161554 0.02015670 8585 1494460800 2017.05.11 00:00 3.89645000 3.90016000 3.89530000 3.90073000 3.91052453 0.02018471 5842 1494475200 2017.05.11 04:00 3.90018000 3.90165000 3.89830000 3.90240000 3.90967934 0.02017774 5325 1494489600 2017.05.11 08:00 3.90160000 3.89375000 3.88403000 3.90300000 3.90816226 0.02007035 23591 1494504000 2017.05.11 12:00 3.89363000 3.89370000 3.88932000 3.89950000 3.90678490 0.01960856 30068 1494518400 2017.05.11 16:00 3.89375000 3.89278000 3.89001000 3.90490000 3.90545110 0.02012699 32208 1494532800 2017.05.11 20:00 3.89278000 3.88425000 3.88325000 3.89327000 3.90343195 0.02153939 8894 1494547200 2017.05.12 00:00 3.88435000 3.88891000 3.88005000 3.88951000 3.90204891 0.02186884 3736 1494561600 2017.05.12 04:00 3.88893000 3.89005000 3.88797000 3.89167000 3.90090615 0.02240303 4973 1494576000 2017.05.12 08:00 3.89000000 3.90964000 3.88985000 3.91060000 3.90173795 0.02179114 13704 1494590400 2017.05.12 12:00 3.90976000 3.89788000 3.89100000 3.91311000 3.90137052 0.02120755 25055 1494604800 2017.05.12 16:00 3.89795000 3.90069000 3.89180000 3.90904000 3.90130571 0.02057672 27414 1494619200 2017.05.12 20:00 3.90077000 3.90001000 3.89846000 3.90670000 3.90118231 0.02014543 7594 1494806400 2017.05.15 00:00 3.89805000 3.89981000 3.89805000 3.90511000 3.90105162 0.01885873 5532 1494820800 2017.05.15 04:00 3.89981000 3.89965000 3.89745000 3.90315000 3.90091813 0.01680808 3624 1494835200 2017.05.15 08:00 3.89980000 3.90089000 3.88890000 3.90270000 3.90091545 0.01332230 18340 1494849600 2017.05.15 12:00 3.90096000 3.90491000 3.89499000 3.90550000 3.90129588 0.00838303 25099 1494864000 2017.05.15 16:00 3.90491000 3.89439000 3.89332000 3.90681000 3.90063818 0.00678635 21738 1494878400 2017.05.15 20:00 3.89439000 3.88975000 3.88975000 3.89672000 3.89960121 0.00660609 6036 1494892800 2017.05.16 00:00 3.88932000 3.89463000 3.88931000 3.89615000 3.89912776 0.00634191 4390 1494907200 2017.05.16 04:00 3.89463000 3.89855000 3.89335000 3.89953000 3.89907274 0.00629569 4881 1494921600 2017.05.16 08:00 3.89844000 3.91880000 3.89557000 3.92030000 3.90095152 0.00822151 28452 1494936000 2017.05.16 12:00 3.91886000 3.93382000 3.91787000 3.93691000 3.90408185 0.01189349 39904 1494950400 2017.05.16 16:00 3.93374000 3.92884000 3.92659000 3.94270000 3.90643977 0.01365282 34917 1494964800 2017.05.16 20:00 3.92863000 3.91756000 3.91744000 3.93323000 3.90749884 0.01394194 10548 1494979200 2017.05.17 00:00 3.92141000 3.93660000 3.92068000 3.93660000 3.91027038 0.01582075 7501 1494993600 2017.05.17 04:00 3.93645000 3.94485000 3.93582000 3.95273000 3.91356368 0.01747135 8223 1495008000 2017.05.17 08:00 3.94480000 3.95569000 3.93591000 3.96275000 3.91757571 0.02003638 31951 1495022400 2017.05.17 12:00 3.95557000 3.96230000 3.94350000 3.96366000 3.92183517 0.02254431 30909 1495036800 2017.05.17 16:00 3.96225000 3.96573000 3.96072000 3.97790000 3.92601563 0.02555022 44596 1495051200 2017.05.17 20:00 3.96558000 3.98041000 3.96544000 3.98975000 3.93119604 0.02891178 14310 1495065600 2017.05.18 00:00 3.98047000 4.00925000 3.97444000 4.01090000 3.93862975 0.03484641 10743 1495080000 2017.05.18 04:00 4.00925000 3.99325000 3.99071000 4.02400000 3.94383168 0.03728632 11874 1495094400 2017.05.18 08:00 3.99325000 4.03015000 3.98780000 4.04150000 3.95205247 0.04277107 42742 1495108800 2017.05.18 12:00 4.03010000 4.02800000 4.01815000 4.04965000 3.95928557 0.04629489 60440 1495123200 2017.05.18 16:00 4.02805000 4.03962000 4.01560000 4.05022000 3.96693647 0.04975223 46062 1495137600 2017.05.18 20:00 4.03963000 4.01961000 4.01244000 4.04421000 3.97195300 0.05045394 23151 1495152000 2017.05.19 00:00 4.02105000 4.02620000 4.02021000 4.03117000 3.97711938 0.05004104 6091 1495166400 2017.05.19 04:00 4.02615000 4.01730000 4.01668000 4.03095000 3.98094610 0.04766390 5660 1495180800 2017.05.19 08:00 4.01740000 4.00820000 4.00510000 4.01890000 3.98354171 0.04438743 25982 1495195200 2017.05.19 12:00 4.00820000 4.01988000 4.00720000 4.04477000 3.98700250 0.04122013 33881 1495209600 2017.05.19 16:00 4.01988000 4.00787000 4.00531000 4.02325000 3.98898988 0.03866792 31601 1495224000 2017.05.19 20:00 4.00787000 4.00470000 3.99615000 4.01154000 3.99048608 0.03681271 11701 1495411200 2017.05.22 00:00 4.00175000 4.00803000 3.99747000 4.01837000 3.99215693 0.03424039 11746 1495425600 2017.05.22 04:00 4.00803000 4.00132000 4.00045000 4.01960000 3.99302961 0.02981646 5482 1495440000 2017.05.22 08:00 4.00145000 3.98475000 3.97950000 4.01078000 3.99224107 0.02730218 26456 1495454400 2017.05.22 12:00 3.98475000 3.99931000 3.98330000 4.00583000 3.99291430 0.02492936 40517 1495468800 2017.05.22 16:00 3.99931000 4.00347000 3.99768000 4.01245000 3.99391961 0.02309833 32249 1495483200 2017.05.22 20:00 4.00348000 3.99565000 3.99495000 4.00903000 3.99408441 0.02189438 9047 1495497600 2017.05.23 00:00 3.99865000 4.00455000 3.99533000 4.00870000 3.99508113 0.02038995 7235 1495512000 2017.05.23 04:00 4.00450000 4.01005000 4.00435000 4.01310000 3.99650674 0.01934156 5794 1495526400 2017.05.23 08:00 4.01026000 4.02024000 4.00789000 4.02545000 3.99876705 0.01825498 31329 1495540800 2017.05.23 12:00 4.02011000 4.00385000 3.99465000 4.02220000 3.99925114 0.01791054 32704 1495555200 2017.05.23 16:00 4.00375000 3.99574000 3.99448000 4.01162000 3.99891674 0.01676043 44828 1495569600 2017.05.23 20:00 3.99576000 3.99316000 3.99316000 4.00182000 3.99836848 0.01583445 6150 1495584000 2017.05.24 00:00 3.99341000 3.99915000 3.99313000 4.00255000 3.99844291 0.01282665 6096 1495598400 2017.05.24 04:00 3.99915000 4.00090000 3.99705000 4.00235000 3.99867692 0.01180285 6400 1495612800 2017.05.24 08:00 4.00085000 3.99057000 3.98726000 4.00215000 3.99790483 0.01061414 25887 1495627200 2017.05.24 12:00 3.99057000 3.98979000 3.98515000 3.99679000 3.99713199 0.01020599 30629 1495641600 2017.05.24 16:00 3.98979000 3.99566000 3.98395000 3.99730000 3.99699180 0.00996849 30663 1495656000 2017.05.24 20:00 3.99562000 3.98931000 3.98931000 4.00263000 3.99626020 0.00899575 13261 1495670400 2017.05.25 00:00 3.99275000 3.99590000 3.99085000 3.99940000 3.99622590 0.00862558 6958 1495684800 2017.05.25 04:00 3.99595000 4.00140000 3.99435000 4.00240000 3.99671867 0.00833784 8123 1495699200 2017.05.25 08:00 4.00140000 4.00945000 3.99215000 4.01635000 3.99793118 0.00816412 26113 1495713600 2017.05.25 12:00 4.00945000 3.99685000 3.99605000 4.01180000 3.99782821 0.00814649 27129 1495728000 2017.05.25 16:00 3.99683000 4.00685000 3.99565000 4.00862000 3.99868743 0.00766356 27092 1495742400 2017.05.25 20:00 4.00678000 3.99670000 3.99670000 4.01156000 3.99849815 0.00770886 9411 1495756800 2017.05.26 00:00 3.99211000 3.99712000 3.99121000 4.00065000 3.99836690 0.00765530 6082 1495771200 2017.05.26 04:00 3.99716000 3.99731000 3.99190000 4.00370000 3.99826624 0.00765340 9943 1495785600 2017.05.26 08:00 3.99727000 4.01515000 3.99586000 4.01690000 3.99987422 0.00818750 25905 1495800000 2017.05.26 12:00 4.01515000 3.99285000 3.98851000 4.01545000 3.99920524 0.00800840 31545 1495814400 2017.05.26 16:00 3.99285000 4.00595000 3.98710000 4.00630000 3.99984760 0.00673569 32164 1495828800 2017.05.26 20:00 4.00600000 3.99860000 3.99803000 4.00790000 3.99972878 0.00665743 7205 1496016000 2017.05.29 00:00 3.99505000 3.99725000 3.99253000 3.99888000 3.99949271 0.00658079 4937 1496030400 2017.05.29 04:00 3.99720000 3.99225000 3.98975000 3.99765000 3.99880293 0.00655457 4094 1496044800 2017.05.29 08:00 3.99230000 4.00586000 3.99130000 4.00715000 3.99947503 0.00677650 12684 1496059200 2017.05.29 12:00 4.00589000 4.00256000 3.99940000 4.00650000 3.99976883 0.00683650 11430 1496073600 2017.05.29 16:00 4.00245000 3.99713000 3.99652000 4.00427000 3.99951752 0.00652922 11264 1496088000 2017.05.29 20:00 3.99717000 3.98910000 3.98872000 3.99730000 3.99852537 0.00660346 4510 1496102400 2017.05.30 00:00 3.98877000 3.98570000 3.98253000 3.99255000 3.99730391 0.00729736 8268 1496116800 2017.05.30 04:00 3.98565000 3.98190000 3.97896000 3.98590000 3.99583687 0.00818398 5754 1496131200 2017.05.30 08:00 3.98190000 3.97605000 3.97545000 3.99246000 3.99395241 0.00977879 24992 1496145600 2017.05.30 12:00 3.97605000 3.97340000 3.96619000 3.98333000 3.99199503 0.01119968 37741 1496160000 2017.05.30 16:00 3.97345000 3.96847000 3.95817000 3.98041000 3.98975455 0.01229689 35987 1496174400 2017.05.30 20:00 3.96847000 3.96564000 3.96564000 3.97894000 3.98745793 0.01395354 8479 1496188800 2017.05.31 00:00 3.96588000 3.96470000 3.96365000 3.97190000 3.98529051 0.01477538 5017 1496203200 2017.05.31 04:00 3.96405000 3.96300000 3.96220000 3.96715000 3.98316760 0.01596176 4985 1496217600 2017.05.31 08:00 3.96295000 3.96052000 3.95230000 3.96760000 3.98101069 0.01704257 25209 1496232000 2017.05.31 12:00 3.96052000 3.96626000 3.94937000 3.96995000 3.97960586 0.01736536 34630 1496246400 2017.05.31 16:00 3.96630000 3.96682000 3.96270000 3.98095000 3.97838816 0.01598686 38957 1496260800 2017.05.31 20:00 3.96666000 3.96323000 3.96180000 3.96968000 3.97694453 0.01633615 14288 1496275200 2017.06.01 00:00 3.96564000 3.96975000 3.96564000 3.97165000 3.97625933 0.01520656 5756 1496289600 2017.06.01 04:00 3.96975000 3.97060000 3.96730000 3.97655000 3.97572035 0.01449354 7696 1496304000 2017.06.01 08:00 3.97055000 3.97005000 3.96405000 3.97915000 3.97518032 0.01377641 23595 1496318400 2017.06.01 12:00 3.97010000 3.97410000 3.96779000 3.97990000 3.97507743 0.01324406 29742 1496332800 2017.06.01 16:00 3.97410000 3.95626000 3.95589000 3.97982000 3.97328529 0.01193467 27708 1496347200 2017.06.01 20:00 3.95614000 3.94868000 3.94868000 3.95982000 3.97094193 0.01107308 9293 1496361600 2017.06.02 00:00 3.94638000 3.96100000 3.94638000 3.96240000 3.96999508 0.00948851 5178 1496376000 2017.06.02 04:00 3.96100000 3.95985000 3.95700000 3.96290000 3.96902888 0.00852360 3782 1496390400 2017.06.02 08:00 3.95983000 3.96904000 3.95755000 3.97175000 3.96902994 0.00766557 16855 1496404800 2017.06.02 12:00 3.96944000 3.96913000 3.95532000 3.97045000 3.96903947 0.00710919 34987 1496419200 2017.06.02 16:00 3.96919000 3.95895000 3.95541000 3.97087000 3.96807857 0.00680298 35990 1496433600 2017.06.02 20:00 3.95910000 3.95885000 3.95480000 3.96117000 3.96719966 0.00656938 7086 1496620800 2017.06.05 00:00 3.95560000 3.95407000 3.94884000 3.95880000 3.96594921 0.00663846 4400 1496635200 2017.06.05 04:00 3.95405000 3.95140000 3.95002000 3.95526000 3.96456357 0.00691932 2407 1496649600 2017.06.05 08:00 3.95141000 3.95032000 3.94238000 3.95492000 3.96320704 0.00729110 17358 1496664000 2017.06.05 12:00 3.95029000 3.95972000 3.94540000 3.96070000 3.96287494 0.00728203 23608 1496678400 2017.06.05 16:00 3.95978000 3.96976000 3.95825000 3.97421000 3.96353066 0.00749562 20073 1496692800 2017.06.05 20:00 3.96964000 3.96056000 3.95973000 3.97118000 3.96324774 0.00745168 8314 1496707200 2017.06.06 00:00 3.96087000 3.96757000 3.96063000 3.96971000 3.96365939 0.00754329 1478 1496721600 2017.06.06 04:00 3.96757000 3.96756000 3.96423000 3.97165000 3.96403087 0.00766521 2410 1496736000 2017.06.06 08:00 3.96765000 3.98368000 3.96756000 3.98849000 3.96590222 0.00914163 17635 1496750400 2017.06.06 12:00 3.98367000 3.96489000 3.96181000 3.98503000 3.96580582 0.00905113 25929 1496764800 2017.06.06 16:00 3.96492000 3.96416000 3.95990000 3.97429000 3.96564907 0.00895204 34461 1496779200 2017.06.06 20:00 3.96416000 3.96385000 3.96210000 3.97070000 3.96547773 0.00868889 9697 1496793600 2017.06.07 00:00 3.95990000 3.96160000 3.95922000 3.96595000 3.96510842 0.00835101 3390 1496808000 2017.06.07 04:00 3.96160000 3.95665000 3.95520000 3.96195000 3.96430286 0.00751522 5188 1496822400 2017.06.07 08:00 3.95665000 3.96339000 3.95509000 3.96719000 3.96421592 0.00746407 20869 1496836800 2017.06.07 12:00 3.96339000 3.97602000 3.94442000 3.98331000 3.96534012 0.00802920 41085 1496851200 2017.06.07 16:00 3.97599000 4.00029000 3.97188000 4.00246000 3.96866868 0.01172162 42844 1496865600 2017.06.07 20:00 4.00034000 3.99430000 3.99248000 4.00190000 3.97110976 0.01368828 12833 1496880000 2017.06.08 00:00 3.99457000 3.99750000 3.99395000 4.00827000 3.97362311 0.01533636 10992 1496894400 2017.06.08 04:00 3.99744000 3.99470000 3.99390000 3.99962000 3.97563044 0.01626895 6526 1496908800 2017.06.08 08:00 3.99465000 3.99403000 3.98860000 3.99939000 3.97738278 0.01654738 21198 1496923200 2017.06.08 12:00 3.99404000 3.98190000 3.97566000 3.99617000 3.97781299 0.01563654 43142 1496937600 2017.06.08 16:00 3.98194000 3.95770000 3.95260000 3.98277000 3.97589747 0.01469570 42064 1496952000 2017.06.08 20:00 3.95780000 3.95034000 3.94969000 3.96095000 3.97346342 0.01516247 12057 1496966400 2017.06.09 00:00 3.94814000 3.94779000 3.94456000 3.96373000 3.97101833 0.01621932 15627 1496980800 2017.06.09 04:00 3.94774000 3.94903000 3.94314000 3.95293000 3.96892421 0.01701852 11300 1496995200 2017.06.09 08:00 3.94903000 3.94579000 3.94009000 3.95789000 3.96672095 0.01814484 36289 1497009600 2017.06.09 12:00 3.94589000 3.94210000 3.93889000 3.94879000 3.96437610 0.01944152 25651 1497024000 2017.06.09 16:00 3.94215000 3.96540000 3.94154000 3.96708000 3.96447361 0.01893632 25566 1497038400 2017.06.09 20:00 3.96545000 3.95602000 3.95602000 3.96635000 3.96366851 0.01920108 13003 1497225600 2017.06.12 00:00 3.95885000 3.96308000 3.95602000 3.96435000 3.96361246 0.01921415 3555 1497240000 2017.06.12 04:00 3.96315000 3.96251000 3.95984000 3.96683000 3.96350746 0.01923994 4291 1497254400 2017.06.12 08:00 3.96251000 3.95480000 3.94410000 3.96520000 3.96267818 0.01952872 17294 1497268800 2017.06.12 12:00 3.95485000 3.95200000 3.94546000 3.95600000 3.96166121 0.01989883 22714 1497283200 2017.06.12 16:00 3.95200000 3.94195000 3.93985000 3.95402000 3.95978395 0.02089057 24517 1497297600 2017.06.12 20:00 3.94195000 3.94000000 3.93895000 3.94521000 3.95789977 0.02154900 9707 1497312000 2017.06.13 00:00 3.93534000 3.93645000 3.93534000 3.94135000 3.95585693 0.02039281 5141 1497326400 2017.06.13 04:00 3.93645000 3.93578000 3.93333000 3.93803000 3.95394484 0.01938234 6269 1497340800 2017.06.13 08:00 3.93578000 3.95272000 3.92730000 3.96251000 3.95382819 0.01677612 21662 1497355200 2017.06.13 12:00 3.95272000 3.95497000 3.94280000 3.95935000 3.95393693 0.01406788 18884 1497369600 2017.06.13 16:00 3.95497000 3.94441000 3.93893000 3.95523000 3.95302961 0.01090421 21828 1497384000 2017.06.13 20:00 3.94449000 3.94600000 3.94058000 3.94700000 3.95236012 0.00871846 6502 1497398400 2017.06.14 00:00 3.94057000 3.94660000 3.93891000 3.94775000 3.95181154 0.00856059 4440 1497412800 2017.06.14 04:00 3.94655000 3.94830000 3.94510000 3.94990000 3.95147711 0.00849788 4988 1497427200 2017.06.14 08:00 3.94830000 3.94358000 3.94133000 3.95175000 3.95072500 0.00846192 22503 1497441600 2017.06.14 12:00 3.94346000 3.93735000 3.92785000 3.94495000 3.94945119 0.00873698 30879 1497456000 2017.06.14 16:00 3.93740000 3.93081000 3.92424000 3.94144000 3.94767584 0.00949319 43340 1497470400 2017.06.14 20:00 3.93081000 3.91189000 3.91140000 3.93451000 3.94426766 0.01242435 28213 1497484800 2017.06.15 00:00 3.91131000 3.91481000 3.90648000 3.92242000 3.94146217 0.01342079 7497 1497499200 2017.06.15 04:00 3.91481000 3.91399000 3.91136000 3.92236000 3.93884577 0.01465687 7179 1497513600 2017.06.15 08:00 3.91395000 3.91734000 3.91242000 3.93195000 3.93679761 0.01465240 35860 1497528000 2017.06.15 12:00 3.91735000 3.92880000 3.91419000 3.93560000 3.93603593 0.01366305 48239 1497542400 2017.06.15 16:00 3.92875000 3.92195000 3.91760000 3.93161000 3.93469441 0.01344091 39323 1497556800 2017.06.15 20:00 3.92190000 3.91900000 3.91656000 3.92700000 3.93319971 0.01338504 9494 1497571200 2017.06.16 00:00 3.90967000 3.92050000 3.90967000 3.92346000 3.93199021 0.01360183 4953 1497585600 2017.06.16 04:00 3.92045000 3.92598000 3.91595000 3.92629000 3.93141781 0.01358638 6400 1497600000 2017.06.16 08:00 3.92617000 3.92720000 3.92473000 3.93855000 3.93101611 0.01359859 23040 1497614400 2017.06.16 12:00 3.92741000 3.92370000 3.91743000 3.93210000 3.93031934 0.01369730 32761 1497628800 2017.06.16 16:00 3.92370000 3.92060000 3.91745000 3.93200000 3.92939369 0.01293484 33564 1497643200 2017.06.16 20:00 3.92055000 3.91927000 3.91685000 3.92510000 3.92842953 0.01175456 8494 1497830400 2017.06.19 00:00 3.91880000 3.91625000 3.91570000 3.92425000 3.92726957 0.01140798 4286 1497844800 2017.06.19 04:00 3.91630000 3.91614000 3.91585000 3.92065000 3.92620961 0.01074879 3772 1497859200 2017.06.19 08:00 3.91621000 3.93068000 3.90846000 3.93489000 3.92663536 0.00987236 22238 1497873600 2017.06.19 12:00 3.93068000 3.93777000 3.92482000 3.93867000 3.92769581 0.00933605 29523 1497888000 2017.06.19 16:00 3.93777000 3.92825000 3.92486000 3.93863000 3.92774859 0.00866304 25759 1497902400 2017.06.19 20:00 3.92823000 3.92470000 3.92462000 3.93070000 3.92745825 0.00824193 5956 1497916800 2017.06.20 00:00 3.92348000 3.92515000 3.92061000 3.93310000 3.92723841 0.00808517 9700 1497931200 2017.06.20 04:00 3.92520000 3.92461000 3.92225000 3.92944000 3.92698809 0.00719684 5232 1497945600 2017.06.20 08:00 3.92460000 3.92989000 3.92097000 3.93262000 3.92726446 0.00683782 21572 1497960000 2017.06.20 12:00 3.92989000 3.94060000 3.92800000 3.94758000 3.92853451 0.00737616 34356 1497974400 2017.06.20 16:00 3.94065000 3.94262000 3.93710000 3.94919000 3.92987599 0.00813453 31247 1497988800 2017.06.20 20:00 3.94269000 3.94625000 3.93715000 3.94914000 3.93143542 0.00952610 8610 1498003200 2017.06.21 00:00 3.94377000 3.94845000 3.94308000 3.94935000 3.93305585 0.01064186 4986 1498017600 2017.06.21 04:00 3.94850000 3.94950000 3.94578000 3.95027000 3.93462196 0.01136713 3519 1498032000 2017.06.21 08:00 3.94957000 3.94785000 3.93860000 3.95125000 3.93588178 0.01174795 24538 1498046400 2017.06.21 12:00 3.94780000 3.93515000 3.92922000 3.95145000 3.93581208 0.01151370 35869 1498060800 2017.06.21 16:00 3.93508000 3.93542000 3.92950000 3.93711000 3.93577474 0.01133984 30975 1498075200 2017.06.21 20:00 3.93542000 3.94195000 3.93350000 3.94970000 3.93636286 0.01125849 11931 1498089600 2017.06.22 00:00 3.94285000 3.94815000 3.94243000 3.94950000 3.93748545 0.01126371 6933 1498104000 2017.06.22 04:00 3.94815000 3.95050000 3.94596000 3.95121000 3.93872493 0.01113479 6661 1498118400 2017.06.22 08:00 3.95008000 3.93740000 3.93485000 3.95216000 3.93859874 0.00992012 22871 1498132800 2017.06.22 12:00 3.93745000 3.93090000 3.93000000 3.93990000 3.93786553 0.00868927 24115 1498147200 2017.06.22 16:00 3.93095000 3.91925000 3.91710000 3.93870000 3.93609262 0.00954442 28618 1498161600 2017.06.22 20:00 3.91925000 3.91645000 3.91290000 3.92020000 3.93422190 0.01067561 10428 1498176000 2017.06.23 00:00 3.91035000 3.91832000 3.91020000 3.91894000 3.93270743 0.01146582 3716 1498190400 2017.06.23 04:00 3.91839000 3.91650000 3.91465000 3.92124000 3.93116387 0.01231304 4501 1498204800 2017.06.23 08:00 3.91655000 3.91542000 3.91504000 3.92685000 3.92966445 0.01323728 21810 1498219200 2017.06.23 12:00 3.91540000 3.92136000 3.91086000 3.92425000 3.92887355 0.01363171 25213 1498233600 2017.06.23 16:00 3.92136000 3.92611000 3.92002000 3.93145000 3.92861035 0.01375267 25286 1498248000 2017.06.23 20:00 3.92611000 3.92570000 3.92115000 3.92956000 3.92833318 0.01361063 6808 1498435200 2017.06.26 00:00 3.92085000 3.92320000 3.91750000 3.92650000 3.92784430 0.01344848 2748 1498449600 2017.06.26 04:00 3.92315000 3.91800000 3.91728000 3.92420000 3.92690675 0.01326981 4303 1498464000 2017.06.26 08:00 3.91803000 3.91065000 3.90860000 3.91936000 3.92535849 0.01327328 20040 1498478400 2017.06.26 12:00 3.91057000 3.91936000 3.90905000 3.92581000 3.92478720 0.01233078 32930 1498492800 2017.06.26 16:00 3.91936000 3.91060000 3.90815000 3.92379000 3.92343604 0.01186056 27719 1498507200 2017.06.26 20:00 3.91055000 3.91420000 3.90510000 3.91495000 3.92255642 0.01189761 10681 1498521600 2017.06.27 00:00 3.90957000 3.91493000 3.90789000 3.91595000 3.92183009 0.01177863 3142 1498536000 2017.06.27 04:00 3.91489000 3.91478000 3.91159000 3.91790000 3.92115866 0.01106574 5817 1498550400 2017.06.27 08:00 3.91478000 3.93485000 3.90728000 3.93647000 3.92246259 0.00975197 35083 1498564800 2017.06.27 12:00 3.93485000 3.95235000 3.93374000 3.95867000 3.92530901 0.01054043 40191 1498579200 2017.06.27 16:00 3.95235000 3.98379000 3.95170000 3.99110000 3.93087863 0.01779471 45831 1498593600 2017.06.27 20:00 3.98384000 3.99840000 3.97884000 4.00145000 3.93730924 0.02503399 19653 1498608000 2017.06.28 00:00 3.99254000 3.99446000 3.97991000 3.99880000 3.94275217 0.02944280 7298 1498622400 2017.06.28 04:00 3.99448000 3.99715000 3.99245000 3.99962000 3.94793291 0.03289621 8640 1498636800 2017.06.28 08:00 3.99715000 4.00143000 3.99240000 4.01663000 3.95302787 0.03593953 44682 1498651200 2017.06.28 12:00 4.00146000 3.98685000 3.97182000 4.02210000 3.95624903 0.03682329 53327 1498665600 2017.06.28 16:00 3.98680000 3.99875000 3.98434000 4.01134000 3.96029674 0.03809696 53034 1498680000 2017.06.28 20:00 3.99875000 3.99660000 3.99519000 4.00218000 3.96375419 0.03894823 11464 1498694400 2017.06.29 00:00 3.99194000 4.00130000 3.99194000 4.00215000 3.96732998 0.03991159 6133 1498708800 2017.06.29 04:00 4.00130000 4.00134000 3.99868000 4.00765000 3.97056903 0.04038367 9100 1498723200 2017.06.29 08:00 4.00134000 4.01705000 3.99505000 4.01840000 3.97499579 0.04135522 36273 1498737600 2017.06.29 12:00 4.01710000 4.02380000 4.00204000 4.02470000 3.97964381 0.04180530 41168 1498752000 2017.06.29 16:00 4.02385000 4.03929000 4.01626000 4.03929000 3.98532440 0.04209347 39055 1498766400 2017.06.29 20:00 4.03927000 4.03435000 4.03385000 4.04901000 3.98999351 0.04169406 16685 1498780800 2017.06.30 00:00 4.03180000 4.02985000 4.02935000 4.03705000 3.99378936 0.03926182 8642 1498795200 2017.06.30 04:00 4.02980000 4.03382000 4.02960000 4.03760000 3.99760180 0.03643207 7348 1498809600 2017.06.30 08:00 4.03382000 4.02019000 4.01530000 4.04078000 3.99975306 0.03184187 32852 1498824000 2017.06.30 12:00 4.02002000 4.01575000 4.00715000 4.02225000 4.00127658 0.02564951 38601 1498838400 2017.06.30 16:00 4.01575000 4.01481000 4.01183000 4.02575000 4.00256548 0.02081265 36021 1498852800 2017.06.30 20:00 4.01478000 4.02140000 4.01302000 4.02365000 4.00435924 0.01730630 9487 1499040000 2017.07.03 00:00 4.01930000 4.01865000 4.01730000 4.02330000 4.00572027 0.01639833 4897 1499054400 2017.07.03 04:00 4.01865000 4.01710000 4.01390000 4.01890000 4.00680405 0.01605207 5473 1499068800 2017.07.03 08:00 4.01705000 4.01840000 4.00959000 4.02604000 4.00790843 0.01553155 30170 1499083200 2017.07.03 12:00 4.01840000 4.02760000 4.01695000 4.03515000 4.00978381 0.01510994 37335 1499097600 2017.07.03 16:00 4.02760000 4.03933000 4.02700000 4.05295000 4.01259774 0.01520557 41752 1499112000 2017.07.03 20:00 4.03933000 4.03950000 4.03849000 4.04595000 4.01515986 0.01416358 4814 1499126400 2017.07.04 00:00 4.03674000 4.04239000 4.03623000 4.04535000 4.01775320 0.01386426 6328 1499140800 2017.07.04 04:00 4.04255000 4.04321000 4.03871000 4.04542000 4.02017766 0.01316043 5451 1499155200 2017.07.04 08:00 4.04321000 4.03845000 4.02941000 4.04641000 4.02191788 0.01232897 27524 1499169600 2017.07.04 12:00 4.03845000 4.03975000 4.02830000 4.03990000 4.02361618 0.01124550 20561 1499184000 2017.07.04 16:00 4.03980000 4.04066000 4.03805000 4.04925000 4.02523940 0.01100074 17579 1499198400 2017.07.04 20:00 4.04048000 4.03655000 4.03635000 4.04131000 4.02631660 0.01081771 12621 1499212800 2017.07.05 00:00 4.03278000 4.04134000 4.03179000 4.04352000 4.02774740 0.01046542 5486 1499227200 2017.07.05 04:00 4.04138000 4.03895000 4.03660000 4.04355000 4.02881432 0.01039536 5939 1499241600 2017.07.05 08:00 4.03895000 4.07665000 4.03741000 4.07680000 4.03337009 0.01424743 31156 1499256000 2017.07.05 12:00 4.07658000 4.06800000 4.05881000 4.07765000 4.03666818 0.01623275 41056 1499270400 2017.07.05 16:00 4.06800000 4.09262000 4.06538000 4.09895000 4.04199693 0.02036511 37826 1499284800 2017.07.05 20:00 4.09255000 4.09315000 4.08790000 4.10000000 4.04686865 0.02303654 15208 1499299200 2017.07.06 00:00 4.09031000 4.09028000 4.08891000 4.09755000 4.05100306 0.02441623 5395 1499313600 2017.07.06 04:00 4.09028000 4.09377000 4.08905000 4.09549000 4.05507610 0.02588500 5111 1499328000 2017.07.06 08:00 4.09385000 4.10789000 4.08960000 4.13568000 4.06010600 0.02786519 30606 1499342400 2017.07.06 12:00 4.10806000 4.13109000 4.10688000 4.14807000 4.06686638 0.03135840 48927 1499356800 2017.07.06 16:00 4.13109000 4.13522000 4.12130000 4.14315000 4.07337625 0.03399283 34177 1499371200 2017.07.06 20:00 4.13516000 4.13813000 4.13420000 4.14198000 4.07954327 0.03637938 10160 1499385600 2017.07.07 00:00 4.13344000 4.13580000 4.13148000 4.13930000 4.08490106 0.03828442 7828 1499400000 2017.07.07 04:00 4.13580000 4.13791000 4.13490000 4.14275000 4.08994953 0.03958653 9289 1499414400 2017.07.07 08:00 4.13791000 4.15840000 4.13702000 4.16555000 4.09646862 0.04207907 27746 1499428800 2017.07.07 12:00 4.15840000 4.13596000 4.13057000 4.15929000 4.10022970 0.04192980 40364 1499443200 2017.07.07 16:00 4.13596000 4.12820000 4.11957000 4.14000000 4.10289354 0.04044668 38924 1499457600 2017.07.07 20:00 4.12820000 4.12406000 4.12303000 4.13011000 4.10490939 0.03838979 7978 1499644800 2017.07.10 00:00 4.12163000 4.12780000 4.12075000 4.12900000 4.10708945 0.03605173 4060 1499659200 2017.07.10 04:00 4.12785000 4.12754000 4.12600000 4.13130000 4.10903712 0.03267509 5758 1499673600 2017.07.10 08:00 4.12772000 4.10635000 4.10524000 4.13090000 4.10878121 0.02899411 25342 1499688000 2017.07.10 12:00 4.10635000 4.11175000 4.10615000 4.11464000 4.10906395 0.02435695 29436 1499702400 2017.07.10 16:00 4.11175000 4.11414000 4.10672000 4.12008000 4.10954738 0.02310203 23140 1499716800 2017.07.10 20:00 4.11410000 4.11365000 4.11327000 4.12227000 4.10993811 0.02097797 5453 1499731200 2017.07.11 00:00 4.11245000 4.11185000 4.10851000 4.11410000 4.11012019 0.02052349 4649 1499745600 2017.07.11 04:00 4.11190000 4.11255000 4.11010000 4.11350000 4.11035160 0.02004022 5079 1499760000 2017.07.11 08:00 4.11241000 4.14630000 4.11093000 4.15384000 4.11377526 0.01892253 26085 1499774400 2017.07.11 12:00 4.14625000 4.13755000 4.13551000 4.14965000 4.11603952 0.01763710 25076 1499788800 2017.07.11 16:00 4.13755000 4.14325000 4.13136000 4.15206000 4.11863099 0.01688068 33852 1499803200 2017.07.11 20:00 4.14331000 4.14350000 4.14205000 4.15360000 4.12099947 0.01619458 15419 1499817600 2017.07.12 00:00 4.13814000 4.14755000 4.13668000 4.15125000 4.12352809 0.01573878 6658 1499832000 2017.07.12 04:00 4.14763000 4.14349000 4.14247000 4.14875000 4.12542923 0.01531450 7359 1499846400 2017.07.12 08:00 4.14340000 4.13720000 4.13281000 4.15200000 4.12655025 0.01503608 30244 1499860800 2017.07.12 12:00 4.13725000 4.11030000 4.10819000 4.14188000 4.12500261 0.01558936 45667 1499875200 2017.07.12 16:00 4.11030000 4.07548000 4.06820000 4.11070000 4.12028617 0.01820390 52610 1499889600 2017.07.12 20:00 4.07539000 4.07040000 4.06995000 4.07775000 4.11553511 0.02188650 9267 1499904000 2017.07.13 00:00 4.07146000 4.08355000 4.07086000 4.08420000 4.11248891 0.02355963 6097 1499918400 2017.07.13 04:00 4.08355000 4.07943000 4.07722000 4.08670000 4.10934044 0.02534696 7244 1499932800 2017.07.13 08:00 4.07943000 4.07660000 4.07391000 4.09650000 4.10622230 0.02686418 34701 1499947200 2017.07.13 12:00 4.07655000 4.07640000 4.05783000 4.08245000 4.10338208 0.02801220 56091 1499961600 2017.07.13 16:00 4.07640000 4.06865000 4.06700000 4.08344000 4.10007427 0.03000783 31826 1499976000 2017.07.13 20:00 4.06865000 4.06690000 4.06645000 4.07281000 4.09691481 0.03175447 10434 1499990400 2017.07.14 00:00 4.05873000 4.06760000 4.05873000 4.06975000 4.09412292 0.03305791 6046 1500004800 2017.07.14 04:00 4.06765000 4.07145000 4.06590000 4.07415000 4.09196360 0.03383227 5429 1500019200 2017.07.14 08:00 4.07140000 4.06714000 4.06600000 4.07645000 4.08959945 0.03471637 22691 1500033600 2017.07.14 12:00 4.06705000 4.05296000 4.04909000 4.07365000 4.08610998 0.03631535 36342 1500048000 2017.07.14 16:00 4.05293000 4.05015000 4.04687000 4.06095000 4.08268522 0.03555997 42693 1500062400 2017.07.14 20:00 4.05015000 4.05599000 4.04650000 4.06049000 4.08014281 0.03449987 9469 1500249600 2017.07.17 00:00 4.04837000 4.05200000 4.04639000 4.05570000 4.07746255 0.03260465 2767 1500264000 2017.07.17 04:00 4.05230000 4.05422000 4.05054000 4.05730000 4.07524897 0.02982971 5585 1500278400 2017.07.17 08:00 4.05422000 4.06127000 4.04920000 4.06337000 4.07391764 0.02534047 25713 1500292800 2017.07.17 12:00 4.06115000 4.05680000 4.04693000 4.06715000 4.07228739 0.02025540 33234 1500307200 2017.07.17 16:00 4.05685000 4.05098000 4.04805000 4.05881000 4.07025811 0.01437485 34422 1500321600 2017.07.17 20:00 4.05098000 4.04915000 4.04910000 4.05552000 4.06824782 0.01136035 8039 1500336000 2017.07.18 00:00 4.04518000 4.05400000 4.04453000 4.05575000 4.06689088 0.01117842 8728 1500350400 2017.07.18 04:00 4.05407000 4.06125000 4.05407000 4.06835000 4.06635366 0.01103865 14294 1500364800 2017.07.18 08:00 4.06120000 4.07266000 4.05629000 4.07715000 4.06695426 0.01069152 39166 1500379200 2017.07.18 12:00 4.07248000 4.07974000 4.06698000 4.08352000 4.06817195 0.01129286 49482 1500393600 2017.07.18 16:00 4.07978000 4.07731000 4.07462000 4.08873000 4.06904224 0.01179307 35518 1500408000 2017.07.18 20:00 4.07735000 4.07065000 4.06890000 4.07772000 4.06919536 0.01177563 11731 1500422400 2017.07.19 00:00 4.06732000 4.06866000 4.06704000 4.07431000 4.06914437 0.01174472 5921 1500436800 2017.07.19 04:00 4.06876000 4.06790000 4.06486000 4.06959000 4.06902586 0.01166649 5237 1500451200 2017.07.19 08:00 4.06790000 4.07345000 4.06507000 4.08077000 4.06944721 0.01194807 32058 1500465600 2017.07.19 12:00 4.07345000 4.05625000 4.05257000 4.07815000 4.06819033 0.01154056 39611 1500480000 2017.07.19 16:00 4.05626000 4.05896000 4.05360000 4.06508000 4.06731125 0.01122064 38137 1500494400 2017.07.19 20:00 4.05896000 4.05460000 4.05016000 4.06023000 4.06610066 0.01051635 10026 1500508800 2017.07.20 00:00 4.05348000 4.06137000 4.05286000 4.06452000 4.06565012 0.00976594 5718 1500523200 2017.07.20 04:00 4.06137000 4.06585000 4.05770000 4.06780000 4.06566915 0.00953077 9577 1500537600 2017.07.20 08:00 4.06585000 4.06555000 4.06030000 4.07076000 4.06565781 0.00902409 33094 1500552000 2017.07.20 12:00 4.06543000 4.08929000 4.06154000 4.09439000 4.06790849 0.01057420 52831 1500566400 2017.07.20 16:00 4.08924000 4.10095000 4.07603000 4.11154000 4.07105530 0.01346382 61200 1500580800 2017.07.20 20:00 4.10090000 4.09995000 4.09722000 4.10705000 4.07380718 0.01523650 16440 1500595200 2017.07.21 00:00 4.09682000 4.10155000 4.09592000 4.10505000 4.07644935 0.01624788 5550 1500609600 2017.07.21 04:00 4.10160000 4.10105000 4.09838000 4.10620000 4.07879227 0.01654464 8313 1500624000 2017.07.21 08:00 4.10090000 4.12250000 4.10085000 4.12460000 4.08295491 0.01915226 34388 1500638400 2017.07.21 12:00 4.12249000 4.10959000 4.10511000 4.12413000 4.08549159 0.02001753 37164 1500652800 2017.07.21 16:00 4.10960000 4.13308000 4.10232000 4.13360000 4.09002382 0.02344400 35753 1500667200 2017.07.21 20:00 4.13303000 4.12390000 4.12256000 4.13556000 4.09325012 0.02537245 13002 1500854400 2017.07.24 00:00 4.12125000 4.12308000 4.11420000 4.12762000 4.09609106 0.02677326 7219 1500868800 2017.07.24 04:00 4.12308000 4.11855000 4.11612000 4.12318000 4.09823001 0.02722381 6051 1500883200 2017.07.24 08:00 4.11858000 4.12476000 4.11374000 4.12880000 4.10075667 0.02770194 32280 1500897600 2017.07.24 12:00 4.12466000 4.13841000 4.12335000 4.16160000 4.10434270 0.02881524 41391 1500912000 2017.07.24 16:00 4.13841000 4.14070000 4.13410000 4.14535000 4.10780530 0.02990384 35125 1500926400 2017.07.24 20:00 4.14065000 4.14047000 4.13755000 4.14482000 4.11091623 0.02915240 9635 1500940800 2017.07.25 00:00 4.13718000 4.14015000 4.13608000 4.14135000 4.11370040 0.02798044 9591 1500955200 2017.07.25 04:00 4.14015000 4.14518000 4.13865000 4.14628000 4.11669845 0.02598493 8881 1500969600 2017.07.25 08:00 4.14499000 4.14803000 4.13880000 4.15645000 4.11968241 0.02409468 32976 1500984000 2017.07.25 12:00 4.14803000 4.16585000 4.14695000 4.16761000 4.12407932 0.02333324 36457 1500998400 2017.07.25 16:00 4.16575000 4.15422000 4.15075000 4.16920000 4.12694986 0.02038211 44308 1501012800 2017.07.25 20:00 4.15422000 4.15980000 4.15205000 4.16635000 4.13007845 0.01979271 14123 1501027200 2017.07.26 00:00 4.15638000 4.15975000 4.15091000 4.16812000 4.13290431 0.01968468 4893 1501041600 2017.07.26 04:00 4.15975000 4.15642000 4.15591000 4.16174000 4.13514390 0.01883850 8993 1501056000 2017.07.26 08:00 4.15663000 4.14425000 4.13992000 4.16064000 4.13601115 0.01730016 31259 1501070400 2017.07.26 12:00 4.14416000 4.13813000 4.13674000 4.15220000 4.13621294 0.01539814 31834 1501084800 2017.07.26 16:00 4.13813000 4.13346000 4.12681000 4.14105000 4.13595076 0.01516825 32488 1501099200 2017.07.26 20:00 4.13365000 4.14599000 4.12645000 4.15284000 4.13690688 0.01379397 29127 1501113600 2017.07.27 00:00 4.14942000 4.14882000 4.14535000 4.15256000 4.13804146 0.01361037 8659 1501128000 2017.07.27 04:00 4.14882000 4.14698000 4.14375000 4.15498000 4.13889275 0.01305426 14378 1501142400 2017.07.27 08:00 4.14698000 4.14501000 4.14046000 4.15330000 4.13947534 0.01238149 36418 1501156800 2017.07.27 12:00 4.14501000 4.13324000 4.12579000 4.14637000 4.13888150 0.01186749 43677 1501171200 2017.07.27 16:00 4.13317000 4.12585000 4.12176000 4.13793000 4.13764041 0.01254648 42347 1501185600 2017.07.27 20:00 4.12585000 4.13203000 4.12535000 4.14123000 4.13710608 0.01293600 14948 1501200000 2017.07.28 00:00 4.12216000 4.12919000 4.12197000 4.13796000 4.13635217 0.01348174 8823 1501214400 2017.07.28 04:00 4.12933000 4.13185000 4.12785000 4.13495000 4.13592339 0.01374210 9770 1501228800 2017.07.28 08:00 4.13190000 4.13679000 4.12639000 4.14080000 4.13600593 0.01366222 30120 1501243200 2017.07.28 12:00 4.13679000 4.14439000 4.13620000 4.15124000 4.13680441 0.01318446 37677 1501257600 2017.07.28 16:00 4.14446000 4.14675000 4.14174000 4.15413000 4.13775161 0.01264347 44168 1501272000 2017.07.28 20:00 4.14665000 4.14325000 4.14325000 4.15085000 4.13827526 0.01081070 10682 1501459200 2017.07.31 00:00 4.14020000 4.14887000 4.13930000 4.15603000 4.13928429 0.01010849 10885 1501473600 2017.07.31 04:00 4.14901000 4.14570000 4.14108000 4.14915000 4.13989531 0.00896939 7479 1501488000 2017.07.31 08:00 4.14560000 4.13837000 4.13240000 4.14930000 4.13975004 0.00781858 23959 1501502400 2017.07.31 12:00 4.13853000 4.13970000 4.12925000 4.14205000 4.13974527 0.00687297 26655 1501516800 2017.07.31 16:00 4.13970000 4.16536000 4.13787000 4.17275000 4.14218477 0.00888392 42688 1501531200 2017.07.31 20:00 4.16517000 4.16580000 4.16059000 4.16905000 4.14443384 0.01049814 13607 1501545600 2017.08.01 00:00 4.16411000 4.15970000 4.15689000 4.16670000 4.14588776 0.01096096 9375 1501560000 2017.08.01 04:00 4.15967000 4.16195000 4.15705000 4.16423000 4.14741750 0.01181901 8839 1501574400 2017.08.01 08:00 4.16187000 4.15471000 4.15282000 4.17175000 4.14811202 0.01209972 28978 1501588800 2017.08.01 12:00 4.15464000 4.16395000 4.15304000 4.16550000 4.14962040 0.01298712 30923 1501603200 2017.08.01 16:00 4.16400000 4.15971000 4.14589000 4.16585000 4.15058132 0.01341214 41510 1501617600 2017.08.01 20:00 4.15977000 4.16030000 4.15955000 4.17068000 4.15150690 0.01325679 14143 1501632000 2017.08.02 00:00 4.15651000 4.16890000 4.15456000 4.17183000 4.15316339 0.01288965 6125 1501646400 2017.08.02 04:00 4.16895000 4.17941000 4.15859000 4.18843000 4.15566307 0.01375349 8729 1501660800 2017.08.02 08:00 4.17933000 4.18665000 4.17155000 4.19393000 4.15861420 0.01463308 29631 1501675200 2017.08.02 12:00 4.18662000 4.18280000 4.17405000 4.18785000 4.16091761 0.01474083 31211 1501689600 2017.08.02 16:00 4.18285000 4.19384000 4.17882000 4.19525000 4.16405308 0.01596229 37562 1501704000 2017.08.02 20:00 4.19388000 4.19059000 4.18289000 4.20214000 4.16658040 0.01683200 16058 1501718400 2017.08.03 00:00 4.18611000 4.18980000 4.18393000 4.19666000 4.16879179 0.01739635 9148 1501732800 2017.08.03 04:00 4.18975000 4.18915000 4.18794000 4.19870000 4.17073067 0.01733275 6189 1501747200 2017.08.03 08:00 4.18947000 4.19710000 4.18866000 4.20470000 4.17324204 0.01796966 28165 1501761600 2017.08.03 12:00 4.19715000 4.19795000 4.19570000 4.20434000 4.17559517 0.01804263 34277 1501776000 2017.08.03 16:00 4.19790000 4.20300000 4.19238000 4.21240000 4.17820516 0.01734977 39400 1501790400 2017.08.03 20:00 4.20300000 4.20380000 4.19542000 4.20935000 4.18064276 0.01621887 15062 1501804800 2017.08.04 00:00 4.19800000 4.20670000 4.19751000 4.21076000 4.18312440 0.01705133 5575 1501819200 2017.08.04 04:00 4.20682000 4.20613000 4.20270000 4.20958000 4.18531541 0.01756119 5136 1501833600 2017.08.04 08:00 4.20614000 4.19820000 4.19747000 4.20905000 4.18654252 0.01693594 19329 1501848000 2017.08.04 12:00 4.19815000 4.18450000 4.17991000 4.20081000 4.18634799 0.01601772 34909 1501862400 2017.08.04 16:00 4.18450000 4.15367000 4.14840000 4.18935000 4.18323580 0.01631665 57480 1501876800 2017.08.04 20:00 4.15367000 4.15215000 4.15088000 4.15984000 4.18027525 0.01778907 15323 1502064000 2017.08.07 00:00 4.15190000 4.16205000 4.14860000 4.16470000 4.17853951 0.01823427 7881 1502078400 2017.08.07 04:00 4.16205000 4.16115000 4.15715000 4.16415000 4.17688337 0.01887763 5406 1502092800 2017.08.07 08:00 4.16115000 4.17270000 4.15752000 4.17503000 4.17648495 0.01900345 24581 1502107200 2017.08.07 12:00 4.17270000 4.16303000 4.16268000 4.17584000 4.17520353 0.01981349 25482 1502121600 2017.08.07 16:00 4.16309000 4.16260000 4.15718000 4.16625000 4.17400319 0.02038217 27781 1502136000 2017.08.07 20:00 4.16260000 4.16598000 4.16149000 4.16728000 4.17323908 0.02070419 7247 1502150400 2017.08.08 00:00 4.15795000 4.16365000 4.15633000 4.16550000 4.17232583 0.02067381 7098 1502164800 2017.08.08 04:00 4.16365000 4.16870000 4.16365000 4.17120000 4.17198051 0.02041748 5999 1502179200 2017.08.08 08:00 4.16875000 4.17125000 4.16589000 4.17400000 4.17191094 0.02005067 19691 1502193600 2017.08.08 12:00 4.17125000 4.17160000 4.16580000 4.17270000 4.17188133 0.01968639 27462 1502208000 2017.08.08 16:00 4.17157000 4.15147000 4.13864000 4.17200000 4.16993739 0.01991060 45251 1502222400 2017.08.08 20:00 4.15126000 4.15125000 4.14475000 4.15447000 4.16815764 0.01977735 15872 1502236800 2017.08.09 00:00 4.14601000 4.15387000 4.14601000 4.15471000 4.16679691 0.01873081 8809 1502251200 2017.08.09 04:00 4.15394000 4.14659000 4.14422000 4.15619000 4.16487245 0.01767839 13258 1502265600 2017.08.09 08:00 4.14649000 4.15845000 4.14500000 4.16709000 4.16426078 0.01512621 32392 1502280000 2017.08.09 12:00 4.15844000 4.16275000 4.15148000 4.16365000 4.16411690 0.01188054 38480 1502294400 2017.08.09 16:00 4.16275000 4.15903000 4.14735000 4.16580000 4.16363243 0.00907576 43338 1502308800 2017.08.09 20:00 4.15891000 4.15860000 4.15710000 4.16421000 4.16315315 0.00768868 12864 1502323200 2017.08.10 00:00 4.15809000 4.16459000 4.15799000 4.16605000 4.16329000 0.00743711 8201 1502337600 2017.08.10 04:00 4.16462000 4.15635000 4.15414000 4.16687000 4.16262904 0.00702122 8859 1502352000 2017.08.10 08:00 4.15635000 4.14862000 4.14800000 4.16315000 4.16129485 0.00744916 24483 1502366400 2017.08.10 12:00 4.14860000 4.14912000 4.14345000 4.15070000 4.16013534 0.00782720 31014 1502380800 2017.08.10 16:00 4.14910000 4.15600000 4.14660000 4.15902000 4.15974150 0.00732293 40462 1502395200 2017.08.10 20:00 4.15605000 4.17239000 4.15345000 4.17585000 4.16094612 0.00792289 14561 1502409600 2017.08.11 00:00 4.16272000 4.17215000 4.16272000 4.17370000 4.16201315 0.00847421 6202 1502424000 2017.08.11 04:00 4.17215000 4.17599000 4.16960000 4.17786000 4.16334428 0.00928823 8311 1502438400 2017.08.11 08:00 4.17600000 4.17105000 4.16620000 4.17680000 4.16407816 0.00965547 21303 1502452800 2017.08.11 12:00 4.17105000 4.18670000 4.16656000 4.19138000 4.16623262 0.01148100 33365 1502467200 2017.08.11 16:00 4.18670000 4.18165000 4.16875000 4.18988000 4.16770094 0.01248272 41913 1502481600 2017.08.11 20:00 4.18165000 4.17833000 4.17833000 4.19015000 4.16871323 0.01310574 12776 1502668800 2017.08.14 00:00 4.17361000 4.17608000 4.17361000 4.18170000 4.16941483 0.01291294 6038 1502683200 2017.08.14 04:00 4.17611000 4.17075000 4.16822000 4.17830000 4.16954199 0.01230797 6417 1502697600 2017.08.14 08:00 4.17062000 4.16805000 4.16346000 4.17905000 4.16939990 0.01175731 24288 1502712000 2017.08.14 12:00 4.16805000 4.16110000 4.15415000 4.16945000 4.16860943 0.01056061 26799 1502726400 2017.08.14 16:00 4.16115000 4.15403000 4.14739000 4.16430000 4.16722091 0.01058951 23401 1502740800 2017.08.14 20:00 4.15395000 4.15400000 4.14793000 4.15723000 4.16596178 0.01084925 12192 1502755200 2017.08.15 00:00 4.15006000 4.15459000 4.15006000 4.15750000 4.16487875 0.01104344 6972 1502769600 2017.08.15 04:00 4.15459000 4.14887000 4.14857000 4.15594000 4.16335411 0.01164290 6411 1502784000 2017.08.15 08:00 4.14887000 4.15015000 4.14106000 4.15525000 4.16209657 0.01217189 28778 1502798400 2017.08.15 12:00 4.15015000 4.13729000 4.13524000 4.15522000 4.15973404 0.01373881 38349 1502812800 2017.08.15 16:00 4.13729000 4.15280000 4.13660000 4.15547000 4.15907366 0.01380090 38875 1502827200 2017.08.15 20:00 4.15260000 4.14900000 4.14763000 4.15380000 4.15811426 0.01414538 8604 1502841600 2017.08.16 00:00 4.14059000 4.15100000 4.14059000 4.15270000 4.15743671 0.01448734 4869 1502856000 2017.08.16 04:00 4.15100000 4.15420000 4.14806000 4.15462000 4.15712845 0.01422586 4627 1502870400 2017.08.16 08:00 4.15414000 4.14160000 4.13582000 4.15794000 4.15564955 0.01470980 31822 1502884800 2017.08.16 12:00 4.14160000 4.13210000 4.12420000 4.14580000 4.15340674 0.01555589 38665 1502899200 2017.08.16 16:00 4.13210000 4.12762000 4.12380000 4.13300000 4.15095086 0.01675924 33324 1502913600 2017.08.16 20:00 4.12771000 4.13800000 4.12715000 4.14770000 4.14971744 0.01531504 22950 1502928000 2017.08.17 00:00 4.13590000 4.14112000 4.13572000 4.14505000 4.14889864 0.01384651 5302 1502942400 2017.08.17 04:00 4.14119000 4.14504000 4.13985000 4.14764000 4.14853115 0.01226280 7987 1502956800 2017.08.17 08:00 4.14507000 4.13156000 4.13100000 4.15000000 4.14691485 0.01132208 26970 1502971200 2017.08.17 12:00 4.13156000 4.12203000 4.11355000 4.13675000 4.14454486 0.01142981 45246 1502985600 2017.08.17 16:00 4.12195000 4.13428000 4.11842000 4.13754000 4.14356726 0.01040250 41284 1503000000 2017.08.17 20:00 4.13432000 4.13495000 4.12925000 4.14494000 4.14274657 0.00978897 12672 1503014400 2017.08.18 00:00 4.13042000 4.13790000 4.12871000 4.13865000 4.14228499 0.00949046 8155 1503028800 2017.08.18 04:00 4.13790000 4.14068000 4.13600000 4.14149000 4.14213213 0.00911258 5721 1503043200 2017.08.18 08:00 4.14075000 4.14869000 4.13230000 4.14961000 4.14275669 0.00890526 27244 1503057600 2017.08.18 12:00 4.14869000 4.13794000 4.13441000 4.15677000 4.14229796 0.00875448 31613 1503072000 2017.08.18 16:00 4.13798000 4.13474000 4.12720000 4.14305000 4.14157815 0.00854911 47638 1503086400 2017.08.18 20:00 4.13473000 4.13599000 4.13170000 4.14214000 4.14104595 0.00847741 10100 1503273600 2017.08.21 00:00 4.13075000 4.13689000 4.12625000 4.13993000 4.14065014 0.00801090 2279 1503288000 2017.08.21 04:00 4.13683000 4.13348000 4.13202000 4.14095000 4.13996727 0.00775196 5460 1503302400 2017.08.21 08:00 4.13372000 4.13202000 4.12994000 4.13731000 4.13921039 0.00730129 17178 1503316800 2017.08.21 12:00 4.13200000 4.11888000 4.11402000 4.13389000 4.13727416 0.00715904 27398 1503331200 2017.08.21 16:00 4.11887000 4.13296000 4.11625000 4.13430000 4.13686329 0.00702981 31209 1503345600 2017.08.21 20:00 4.13274000 4.12976000 4.12576000 4.13563000 4.13618679 0.00695509 8647 1503360000 2017.08.22 00:00 4.12850000 4.13205000 4.12402000 4.13296000 4.13579281 0.00668868 2171 1503374400 2017.08.22 04:00 4.13202000 4.13071000 4.12609000 4.13491000 4.13530873 0.00669703 3317 1503388800 2017.08.22 08:00 4.13053000 4.12310000 4.11999000 4.13072000 4.13414599 0.00694151 20839 1503403200 2017.08.22 12:00 4.12322000 4.11466000 4.11069000 4.12462000 4.13229018 0.00757110 28854 1503417600 2017.08.22 16:00 4.11465000 4.11229000 4.11020000 4.11748000 4.13038541 0.00876187 29634 1503432000 2017.08.22 20:00 4.11222000 4.10951000 4.10496000 4.11296000 4.12839727 0.00998856 7836 1503446400 2017.08.23 00:00 4.10724000 4.10886000 4.10640000 4.11346000 4.12653658 0.01113369 4031 1503460800 2017.08.23 04:00 4.10882000 4.11243000 4.10684000 4.11421000 4.12519310 0.01168684 4042 1503475200 2017.08.23 08:00 4.11247000 4.12768000 4.11006000 4.12864000 4.12542994 0.01130057 22180 1503489600 2017.08.23 12:00 4.12772000 4.12825000 4.11892000 4.13498000 4.12569852 0.01075533 24973 1503504000 2017.08.23 16:00 4.12835000 4.10946000 4.10865000 4.13257000 4.12415199 0.01014491 31654 1503518400 2017.08.23 20:00 4.10942000 4.10693000 4.10620000 4.11498000 4.12251180 0.01043559 8794 1503532800 2017.08.24 00:00 4.10597000 4.11224000 4.10597000 4.11950000 4.12153354 0.01036598 5184 1503547200 2017.08.24 04:00 4.11218000 4.11033000 4.10761000 4.11250000 4.12046653 0.01017574 4257 1503561600 2017.08.24 08:00 4.11018000 4.10684000 4.10286000 4.11629000 4.11916877 0.00994160 19643 1503576000 2017.08.24 12:00 4.10675000 4.10856000 4.10652000 4.11434000 4.11815841 0.00967683 23908 1503590400 2017.08.24 16:00 4.10861000 4.11535000 4.10753000 4.11832000 4.11789094 0.00917444 27487 1503604800 2017.08.24 20:00 4.11531000 4.11291000 4.11258000 4.11873000 4.11741657 0.00921809 5688 1503619200 2017.08.25 00:00 4.10584000 4.11464000 4.10567000 4.11602000 4.11715213 0.00853070 4809 1503633600 2017.08.25 04:00 4.11453000 4.11224000 4.10838000 4.11783000 4.11668431 0.00804112 11063 1503648000 2017.08.25 08:00 4.11219000 4.11232000 4.10727000 4.11446000 4.11626866 0.00722046 19026 1503662400 2017.08.25 12:00 4.11232000 4.11025000 4.10595000 4.11724000 4.11569546 0.00637238 26050 1503676800 2017.08.25 16:00 4.11026000 4.09404000 4.08968000 4.11838000 4.11363303 0.00709090 45829 1503691200 2017.08.25 20:00 4.09391000 4.10133000 4.08470000 4.10924000 4.11246131 0.00733184 16407 1503878400 2017.08.28 00:00 4.10536000 4.11120000 4.10492000 4.11721000 4.11234119 0.00731859 4179 1503892800 2017.08.28 04:00 4.11120000 4.10605000 4.10520000 4.11150000 4.11174203 0.00734889 6148 1503907200 2017.08.28 08:00 4.10605000 4.11701000 4.10590000 4.12320000 4.11224374 0.00744782 16019 1503921600 2017.08.28 12:00 4.11697000 4.11563000 4.10732000 4.11977000 4.11256624 0.00751800 17955 1503936000 2017.08.28 16:00 4.11571000 4.12680000 4.11310000 4.13185000 4.11392184 0.00772235 26171 1503950400 2017.08.28 20:00 4.12680000 4.12680000 4.12444000 4.13065000 4.11514833 0.00806184 6709 1503964800 2017.08.29 00:00 4.12038000 4.13596000 4.12007000 4.13955000 4.11713039 0.00989878 10257 1503979200 2017.08.29 04:00 4.13602000 4.13720000 4.12966000 4.13860000 4.11904178 0.01127260 5787 1503993600 2017.08.29 08:00 4.13709000 4.15576000 4.13377000 4.15825000 4.12253876 0.01489123 43150 1504008000 2017.08.29 12:00 4.15582000 4.14114000 4.13642000 4.15980000 4.12431030 0.01582582 42719 1504022400 2017.08.29 16:00 4.14114000 4.14120000 4.13302000 4.14365000 4.12591885 0.01632463 43440 1504036800 2017.08.29 20:00 4.14125000 4.12665000 4.12026000 4.14290000 4.12598848 0.01588025 20307 1504051200 2017.08.30 00:00 4.12795000 4.13675000 4.11320000 4.13795000 4.12701339 0.01618525 8664 1504065600 2017.08.30 04:00 4.13670000 4.13641000 4.13405000 4.13972000 4.12790830 0.01626258 14484 1504080000 2017.08.30 08:00 4.13641000 4.12720000 4.12106000 4.13691000 4.12784084 0.01597238 27330 1504094400 2017.08.30 12:00 4.12700000 4.12616000 4.11879000 4.13045000 4.12768076 0.01555567 32386 1504108800 2017.08.30 16:00 4.12613000 4.11687000 4.11000000 4.12818000 4.12665117 0.01518477 34989 1504123200 2017.08.30 20:00 4.11675000 4.10590000 4.10175000 4.11712000 4.12467487 0.01527358 11605 1504137600 2017.08.31 00:00 4.09556000 4.10980000 4.09240000 4.11345000 4.12325821 0.01416356 8088 1504152000 2017.08.31 04:00 4.10980000 4.10452000 4.10285000 4.11240000 4.12147362 0.01429740 9650 1504166400 2017.08.31 08:00 4.10452000 4.11652000 4.09555000 4.11745000 4.12100185 0.01429694 24432 1504180800 2017.08.31 12:00 4.11643000 4.10755000 4.10294000 4.12101000 4.11972072 0.01468582 42122 1504195200 2017.08.31 16:00 4.10758000 4.11020000 4.09487000 4.11105000 4.11881398 0.01518846 44765 1504209600 2017.08.31 20:00 4.11020000 4.10950000 4.10595000 4.11388000 4.11792694 0.01569022 14459 1504224000 2017.09.01 00:00 4.10678000 4.11107000 4.10653000 4.11380000 4.11727390 0.01591107 8603 1504238400 2017.09.01 04:00 4.11083000 4.10730000 4.10610000 4.11240000 4.11632400 0.01630114 6055 1504252800 2017.09.01 08:00 4.10735000 4.09768000 4.09188000 4.10977000 4.11454838 0.01686837 19486 1504267200 2017.09.01 12:00 4.09769000 4.08126000 4.07583000 4.10852000 4.11137806 0.01868749 45876 1504281600 2017.09.01 16:00 4.08126000 4.06222000 4.05905000 4.08255000 4.10669634 0.02039876 54394 1504296000 2017.09.01 20:00 4.06232000 4.05657000 4.05455000 4.06747000 4.10192240 0.02307852 13316 1504483200 2017.09.04 00:00 4.07853000 4.07174000 4.06719000 4.07915000 4.09904789 0.02309271 18051 1504497600 2017.09.04 04:00 4.07178000 4.07210000 4.06863000 4.07740000 4.09648142 0.02366939 7812 1504512000 2017.09.04 08:00 4.07210000 4.09640000 4.07170000 4.09745000 4.09647367 0.02189151 20261 1504526400 2017.09.04 12:00 4.09655000 4.08175000 4.07658000 4.09972000 4.09507141 0.02045250 17804 1504540800 2017.09.04 16:00 4.08170000 4.08150000 4.07810000 4.09135000 4.09377890 0.01951479 15042 1504555200 2017.09.04 20:00 4.08145000 4.08370000 4.07992000 4.08595000 4.09281900 0.01830912 12920 1504569600 2017.09.05 00:00 4.07887000 4.08285000 4.07885000 4.08455000 4.09186957 0.01765158 4799 1504584000 2017.09.05 04:00 4.08278000 4.08055000 4.07575000 4.08465000 4.09079152 0.01754836 12520 1504598400 2017.09.05 08:00 4.08080000 4.09211000 4.08031000 4.09900000 4.09091709 0.01703207 24954 1504612800 2017.09.05 12:00 4.09204000 4.09357000 4.08912000 4.10226000 4.09116975 0.01678738 32636 1504627200 2017.09.05 16:00 4.09361000 4.09480000 4.08195000 4.10011000 4.09151549 0.01587942 44193 1504641600 2017.09.05 20:00 4.09485000 4.09560000 4.09389000 4.10350000 4.09190449 0.01558606 16501 1504656000 2017.09.06 00:00 4.09035000 4.09727000 4.08946000 4.09935000 4.09241549 0.01524514 8380 1504670400 2017.09.06 04:00 4.09734000 4.09478000 4.09060000 4.09789000 4.09264068 0.01485618 8937 1504684800 2017.09.06 08:00 4.09489000 4.11695000 4.09250000 4.11756000 4.09495585 0.01626615 27334 1504699200 2017.09.06 12:00 4.11692000 4.10533000 4.10325000 4.11938000 4.09594387 0.01670846 32385 1504713600 2017.09.06 16:00 4.10534000 4.08700000 4.08221000 4.10625000 4.09509207 0.01635520 42835 1504728000 2017.09.06 20:00 4.08690000 4.08235000 4.08065000 4.08864000 4.09387854 0.01570220 15845 1504742400 2017.09.07 00:00 4.07740000 4.08845000 4.07740000 4.09345000 4.09336154 0.01385167 15179 1504756800 2017.09.07 04:00 4.08840000 4.08979000 4.08675000 4.09135000 4.09302139 0.01105741 7396 1504771200 2017.09.07 08:00 4.09000000 4.09850000 4.08732000 4.10585000 4.09354316 0.01018561 26014 1504785600 2017.09.07 12:00 4.09845000 4.11175000 4.07629000 4.11606000 4.09527715 0.01015322 49665 1504800000 2017.09.07 16:00 4.11165000 4.09345000 4.09216000 4.11471000 4.09510313 0.01011391 54241 1504814400 2017.09.07 20:00 4.09350000 4.09460000 4.08923000 4.09670000 4.09505522 0.00965468 17149 1504828800 2017.09.08 00:00 4.09112000 4.09635000 4.08886000 4.09670000 4.09517853 0.00918629 10578 1504843200 2017.09.08 04:00 4.09665000 4.10562000 4.09245000 4.11195000 4.09617295 0.00918854 20667 1504857600 2017.09.08 08:00 4.10571000 4.11275000 4.10278000 4.11396000 4.09775172 0.00951347 40778 1504872000 2017.09.08 12:00 4.11275000 4.11983000 4.11050000 4.12629000 4.09985441 0.01005880 41241 1504886400 2017.09.08 16:00 4.11985000 4.10200000 4.09784000 4.11995000 4.10005876 0.00993915 38201 1504900800 2017.09.08 20:00 4.10200000 4.10245000 4.10042000 4.11024000 4.10028649 0.00986318 10747 1505088000 2017.09.11 00:00 4.09180000 4.09790000 4.08990000 4.10145000 4.10005921 0.00978867 4710 1505102400 2017.09.11 04:00 4.09790000 4.09819000 4.09212000 4.10035000 4.09988119 0.00974298 11773 1505116800 2017.09.11 08:00 4.09838000 4.08607000 4.08332000 4.10191000 4.09856584 0.01020170 25156 1505131200 2017.09.11 12:00 4.08607000 4.08030000 4.07268000 4.08995000 4.09682623 0.01108029 32048 1505145600 2017.09.11 16:00 4.08030000 4.07785000 4.07032000 4.08475000 4.09501897 0.01107756 31432 1505160000 2017.09.11 20:00 4.07797000 4.07550000 4.07349000 4.08005000 4.09316002 0.01183052 13195 1505174400 2017.09.12 00:00 4.06521000 4.07904000 4.06429000 4.08385000 4.09181526 0.01240216 32431 1505188800 2017.09.12 04:00 4.07904000 4.08430000 4.07550000 4.08430000 4.09109952 0.01252394 6560 1505203200 2017.09.12 08:00 4.08380000 4.10505000 4.07708000 4.11180000 4.09242814 0.01249518 28052 1505217600 2017.09.12 12:00 4.10500000 4.10528000 4.09423000 4.11670000 4.09365212 0.01248857 33713 1505232000 2017.09.12 16:00 4.10514000 4.10855000 4.10148000 4.11743000 4.09507097 0.01260355 33258 1505246400 2017.09.12 20:00 4.10850000 4.10770000 4.10549000 4.11326000 4.09627373 0.01227148 12458 1505260800 2017.09.13 00:00 4.10494000 4.11065000 4.10195000 4.11451000 4.09764290 0.01261126 14033 1505275200 2017.09.13 04:00 4.11060000 4.10920000 4.10650000 4.11485000 4.09874358 0.01285225 10212 1505289600 2017.09.13 08:00 4.10920000 4.11450000 4.10570000 4.11730000 4.10024419 0.01335589 26271 1505304000 2017.09.13 12:00 4.11446000 4.11742000 4.11445000 4.13117000 4.10187998 0.01400196 29792 1505318400 2017.09.13 16:00 4.11742000 4.10773000 4.10693000 4.12151000 4.10243713 0.01395879 38313 1505332800 2017.09.13 20:00 4.10755000 4.10890000 4.10559000 4.11316000 4.10305264 0.01365679 15523 1505347200 2017.09.14 00:00 4.10612000 4.11140000 4.10589000 4.11888000 4.10384762 0.01401348 5959 1505361600 2017.09.14 04:00 4.11135000 4.11178000 4.10505000 4.11755000 4.10460309 0.01435317 10339 1505376000 2017.09.14 08:00 4.11165000 4.11521000 4.10943000 4.12382000 4.10561327 0.01477281 28345 1505390400 2017.09.14 12:00 4.11520000 4.12041000 4.10240000 4.13081000 4.10702248 0.01546101 48578 1505404800 2017.09.14 16:00 4.12037000 4.09335000 4.09038000 4.12290000 4.10572034 0.01468303 37883 1505419200 2017.09.14 20:00 4.09335000 4.09405000 4.08855000 4.09705000 4.10460888 0.01360305 15380 1505433600 2017.09.15 00:00 4.08651000 4.09272000 4.08627000 4.09450000 4.10347661 0.01246553 13095 1505448000 2017.09.15 04:00 4.09273000 4.09340000 4.08870000 4.09635000 4.10251693 0.01114803 9383 1505462400 2017.09.15 08:00 4.09345000 4.09690000 4.09050000 4.10199000 4.10198198 0.01008440 28611 1505476800 2017.09.15 12:00 4.09690000 4.10528000 4.09625000 4.11785000 4.10229608 0.00915878 40974 1505491200 2017.09.15 16:00 4.10528000 4.11160000 4.10311000 4.12140000 4.10318217 0.00897958 34228 1505505600 2017.09.15 20:00 4.11160000 4.10700000 4.10290000 4.11205000 4.10354577 0.00886450 13780 1505692800 2017.09.18 00:00 4.09860000 4.11145000 4.09372000 4.11230000 4.10429856 0.00870450 5237 1505707200 2017.09.18 04:00 4.11163000 4.10575000 4.10260000 4.11375000 4.10443679 0.00863628 5904 1505721600 2017.09.18 08:00 4.10570000 4.12944000 4.09937000 4.13190000 4.10681805 0.00965460 25669 1505736000 2017.09.18 12:00 4.12944000 4.14050000 4.12910000 4.14247000 4.11002585 0.01196341 27515 1505750400 2017.09.18 16:00 4.14050000 4.16535000 4.13995000 4.17400000 4.11529482 0.01738702 33119 1505764800 2017.09.18 20:00 4.16535000 4.17230000 4.16073000 4.17657000 4.12072388 0.02236545 16975 1505779200 2017.09.19 00:00 4.16752000 4.17070000 4.16725000 4.17410000 4.12548351 0.02581531 25065 1505793600 2017.09.19 04:00 4.17075000 4.17535000 4.17050000 4.17695000 4.13023270 0.02898763 8738 1505808000 2017.09.19 08:00 4.17545000 4.19749000 4.17478000 4.20136000 4.13663816 0.03391706 31700 1505822400 2017.09.19 12:00 4.19734000 4.18190000 4.16758000 4.20160000 4.14094881 0.03614236 38026 1505836800 2017.09.19 16:00 4.18190000 4.18450000 4.17630000 4.19710000 4.14509654 0.03815107 36119 1505851200 2017.09.19 20:00 4.18450000 4.18405000 4.18105000 4.18967000 4.14880640 0.03980861 14746 1505865600 2017.09.20 00:00 4.17711000 4.18365000 4.17614000 4.18685000 4.15212483 0.03949678 7502 1505880000 2017.09.20 04:00 4.18371000 4.18613000 4.18300000 4.19140000 4.15536342 0.03882379 11296 1505894400 2017.09.20 08:00 4.18613000 4.18865000 4.17870000 4.19353000 4.15853357 0.03759337 22617 1505908800 2017.09.20 12:00 4.18858000 4.16311000 4.15970000 4.18876000 4.15896942 0.03474414 23475 1505923200 2017.09.20 16:00 4.16311000 4.16905000 4.16237000 4.17295000 4.15992948 0.03201495 27827 1505937600 2017.09.20 20:00 4.16900000 4.16584000 4.15880000 4.18429000 4.16049238 0.02963041 35438 1505952000 2017.09.21 00:00 4.16427000 4.16410000 4.16105000 4.17020000 4.16083597 0.02753096 10875 1505966400 2017.09.21 04:00 4.16452000 4.16645000 4.16353000 4.17360000 4.16137064 0.02470100 11557 1505980800 2017.09.21 08:00 4.16635000 4.18425000 4.16485000 4.19190000 4.16354962 0.02198914 32959 1505995200 2017.09.21 12:00 4.18425000 4.18205000 4.17905000 4.18865000 4.16531156 0.01744430 32691 1506009600 2017.09.21 16:00 4.18200000 4.18760000 4.17732000 4.19320000 4.16743427 0.01501382 41840 1506024000 2017.09.21 20:00 4.18750000 4.18518000 4.18275000 4.19011000 4.16912434 0.01313084 10617 1506038400 2017.09.22 00:00 4.17734000 4.18732000 4.17677000 4.18964000 4.17085726 0.01253369 1838 1506052800 2017.09.22 04:00 4.18706000 4.18186000 4.18083000 4.19023000 4.17190514 0.01208752 3331 1506067200 2017.09.22 08:00 4.18186000 4.18336000 4.17651000 4.19150000 4.17299608 0.01165839 19614 1506081600 2017.09.22 12:00 4.18343000 4.18462000 4.17515000 4.18812000 4.17410312 0.01126409 31135 1506096000 2017.09.22 16:00 4.18462000 4.17410000 4.17176000 4.19409000 4.17410282 0.00997675 36638 1506110400 2017.09.22 20:00 4.17410000 4.17420000 4.17260000 4.17945000 4.17411208 0.00981863 12065 1506297600 2017.09.25 00:00 4.16255000 4.17501000 4.16125000 4.18203000 4.17419759 0.00950275 4465 1506312000 2017.09.25 04:00 4.17534000 4.17722000 4.17221000 4.18168000 4.17448544 0.00914830 4725 1506326400 2017.09.25 08:00 4.17759000 4.19348000 4.17183000 4.20424000 4.17629445 0.00925374 27045 1506340800 2017.09.25 12:00 4.19348000 4.18163000 4.17428000 4.19426000 4.17680260 0.00896001 35383 1506355200 2017.09.25 16:00 4.18165000 4.20515000 4.18028000 4.21287000 4.17950235 0.01036146 50193 1506369600 2017.09.25 20:00 4.20517000 4.20235000 4.19545000 4.21126000 4.18167832 0.01082559 16219 1506384000 2017.09.26 00:00 4.20036000 4.20000000 4.19579000 4.20856000 4.18342324 0.01118813 17510 1506398400 2017.09.26 04:00 4.19995000 4.19830000 4.19775000 4.20142000 4.18484007 0.01095393 6570 1506412800 2017.09.26 08:00 4.19835000 4.17520000 4.17468000 4.20245000 4.18392197 0.01020798 32064 1506427200 2017.09.26 12:00 4.17523000 4.16972000 4.16845000 4.17897000 4.18256940 0.01020399 36528 1506441600 2017.09.26 16:00 4.16979000 4.18250000 4.16945000 4.19000000 4.18256279 0.01019868 36557 1506456000 2017.09.26 20:00 4.18250000 4.17535000 4.17456000 4.18685000 4.18187586 0.01048902 14402 1506470400 2017.09.27 00:00 4.17101000 4.17730000 4.16871000 4.17786000 4.18144006 0.01056586 5955 1506484800 2017.09.27 04:00 4.17735000 4.17274000 4.17228000 4.17882000 4.18061149 0.01090594 7287 1506499200 2017.09.27 08:00 4.17292000 4.19620000 4.17195000 4.19852000 4.18209611 0.01099723 31060 1506513600 2017.09.27 12:00 4.19620000 4.19766000 4.18691000 4.20865000 4.18357838 0.01127901 37916 1506528000 2017.09.27 16:00 4.19767000 4.19515000 4.18922000 4.20435000 4.18468044 0.01145083 40433 1506542400 2017.09.27 20:00 4.19495000 4.20170000 4.19435000 4.20865000 4.18630135 0.01196454 16755 1506556800 2017.09.28 00:00 4.19910000 4.20717000 4.19910000 4.21095000 4.18828884 0.01245276 7876 1506571200 2017.09.28 04:00 4.20719000 4.21176000 4.20179000 4.21270000 4.19052419 0.01307760 9310 1506585600 2017.09.28 08:00 4.21169000 4.20980000 4.20265000 4.22360000 4.19235998 0.01331483 37679 1506600000 2017.09.28 12:00 4.20990000 4.20679000 4.19772000 4.21135000 4.19373427 0.01328049 36201 1506614400 2017.09.28 16:00 4.20672000 4.19814000 4.19638000 4.21134000 4.19415386 0.01333932 32188 1506628800 2017.09.28 20:00 4.19795000 4.19555000 4.19382000 4.19998000 4.19428683 0.01304878 14429 1506643200 2017.09.29 00:00 4.18985000 4.19674000 4.18835000 4.19863000 4.19452046 0.01284876 12086 1506657600 2017.09.29 04:00 4.19665000 4.19636000 4.19227000 4.20145000 4.19469566 0.01275483 11714 1506672000 2017.09.29 08:00 4.19635000 4.19603000 4.19150000 4.20147000 4.19482274 0.01272058 26675 1506686400 2017.09.29 12:00 4.19568000 4.19518000 4.18925000 4.20744000 4.19485676 0.01270237 32717 1506700800 2017.09.29 16:00 4.19529000 4.20525000 4.19207000 4.20886000 4.19584659 0.01222317 37501 1506715200 2017.09.29 20:00 4.20511000 4.21215000 4.20381000 4.21540000 4.19739930 0.01135880 14039 1506902400 2017.10.02 00:00 4.20120000 4.20275000 4.19697000 4.21135000 4.19790889 0.01093266 4730 1506916800 2017.10.02 04:00 4.20275000 4.20420000 4.19860000 4.20655000 4.19850804 0.00975659 8922 1506931200 2017.10.02 08:00 4.20424000 4.20515000 4.19927000 4.21335000 4.19914061 0.00854465 28509 1506945600 2017.10.02 12:00 4.20525000 4.20669000 4.19743000 4.21078000 4.19985960 0.00611442 32907 1506960000 2017.10.02 16:00 4.20664000 4.19179000 4.18940000 4.20822000 4.19909107 0.00659896 36035 1506974400 2017.10.02 20:00 4.19164000 4.18635000 4.18533000 4.19540000 4.19787763 0.00763126 10943 1506988800 2017.10.03 00:00 4.18064000 4.18400000 4.18020000 4.19003000 4.19655595 0.00875451 7915 1507003200 2017.10.03 04:00 4.18405000 4.18940000 4.18109000 4.18975000 4.19587443 0.00911717 8418 1507017600 2017.10.03 08:00 4.18923000 4.20970000 4.18528000 4.21375000 4.19719115 0.00875627 26069 1507032000 2017.10.03 12:00 4.20971000 4.21602000 4.20727000 4.22095000 4.19898438 0.00868827 34028 1507046400 2017.10.03 16:00 4.21595000 4.19825000 4.19451000 4.21732000 4.19891444 0.00835383 29665 1507060800 2017.10.03 20:00 4.19825000 4.19465000 4.19240000 4.20060000 4.19850830 0.00824656 11824 1507075200 2017.10.04 00:00 4.18795000 4.20023000 4.18711000 4.20556000 4.19867227 0.00824058 17520 1507089600 2017.10.04 04:00 4.20023000 4.19635000 4.19530000 4.20098000 4.19845110 0.00824884 7224 1507104000 2017.10.04 08:00 4.19635000 4.19610000 4.19276000 4.20095000 4.19822719 0.00828354 21209 1507118400 2017.10.04 12:00 4.19605000 4.19909000 4.19406000 4.20296000 4.19830936 0.00826336 31559 1507132800 2017.10.04 16:00 4.19915000 4.20266000 4.19676000 4.20755000 4.19872371 0.00824062 33475 1507147200 2017.10.04 20:00 4.20266000 4.19895000 4.19780000 4.20682000 4.19874526 0.00819930 8230 1507161600 2017.10.05 00:00 4.20024000 4.20460000 4.20024000 4.20785000 4.19930285 0.00811109 7451 1507176000 2017.10.05 04:00 4.20460000 4.20390000 4.20176000 4.20617000 4.19974068 0.00765354 5229 1507190400 2017.10.05 08:00 4.20390000 4.20879000 4.20335000 4.21365000 4.20060252 0.00792363 20022 1507204800 2017.10.05 12:00 4.20879000 4.19660000 4.18950000 4.21040000 4.20022133 0.00788763 29552 1507219200 2017.10.05 16:00 4.19660000 4.19595000 4.18500000 4.19763000 4.19981453 0.00781582 32932 1507233600 2017.10.05 20:00 4.19600000 4.20355000 4.19235000 4.20560000 4.20017029 0.00776122 11618 1507248000 2017.10.06 00:00 4.19198000 4.20162000 4.19164000 4.20286000 4.20030836 0.00755506 5751 1507262400 2017.10.06 04:00 4.20147000 4.19794000 4.19445000 4.20313000 4.20008280 0.00689146 6482 1507276800 2017.10.06 08:00 4.19809000 4.22875000 4.19308000 4.23246000 4.20281301 0.00847283 30175 1507291200 2017.10.06 12:00 4.22872000 4.23875000 4.22324000 4.24864000 4.20623558 0.01125586 38993 1507305600 2017.10.06 16:00 4.23870000 4.24200000 4.23655000 4.24806000 4.20964172 0.01419992 51108 1507320000 2017.10.06 20:00 4.24200000 4.23866000 4.23712000 4.24334000 4.21240536 0.01618344 9839 1507507200 2017.10.09 00:00 4.28443000 4.37270000 4.28139000 4.46178000 4.22767152 0.04070746 11047 1507521600 2017.10.09 04:00 4.37285000 4.35619000 4.35150000 4.40065000 4.23991137 0.05161377 8359 1507536000 2017.10.09 08:00 4.35592000 4.35576000 4.31175000 4.36129000 4.25094458 0.05961380 33651 1507550400 2017.10.09 12:00 4.35576000 4.36204000 4.33520000 4.37610000 4.26152509 0.06603458 23581 1507564800 2017.10.09 16:00 4.36211000 4.37481000 4.35809000 4.39458000 4.27231413 0.07191187 26938 1507579200 2017.10.09 20:00 4.37481000 4.34541000 4.33994000 4.38280000 4.27927564 0.07375147 13014 1507593600 2017.10.10 00:00 4.34201000 4.35500000 4.33927000 4.35600000 4.28648749 0.07552093 4719 1507608000 2017.10.10 04:00 4.35500000 4.34247000 4.34105000 4.35720000 4.29181915 0.07528360 11263 1507622400 2017.10.10 08:00 4.34232000 4.34815000 4.33168000 4.35285000 4.29718400 0.07495416 27834 1507636800 2017.10.10 12:00 4.34820000 4.33590000 4.33335000 4.35164000 4.30087123 0.07321913 33790 1507651200 2017.10.10 16:00 4.33590000 4.34835000 4.32006000 4.35029000 4.30539302 0.07176495 34103 1507665600 2017.10.10 20:00 4.34840000 4.38131000 4.34709000 4.38730000 4.31262321 0.07041691 18572 1507680000 2017.10.11 00:00 4.37850000 4.38060000 4.36475000 4.38463000 4.31909719 0.06766374 9494 1507694400 2017.10.11 04:00 4.38060000 4.37783000 4.36811000 4.38329000 4.32469079 0.06413505 7391 1507708800 2017.10.11 08:00 4.37783000 4.35946000 4.35440000 4.37855000 4.32800214 0.05840730 22235 1507723200 2017.10.11 12:00 4.35928000 4.33585000 4.32615000 4.35943000 4.32874956 0.05059918 28397 1507737600 2017.10.11 16:00 4.33576000 4.33871000 4.33550000 4.35545000 4.32969817 0.04522998 28889 1507752000 2017.10.11 20:00 4.33882000 4.32680000 4.32466000 4.34705000 4.32942216 0.04050319 18166 1507766400 2017.10.12 00:00 4.32515000 4.32649000 4.31845000 4.33140000 4.32914290 0.03562765 9734 1507780800 2017.10.12 04:00 4.32671000 4.32460000 4.32065000 4.33344000 4.32871025 0.02968728 10761 1507795200 2017.10.12 08:00 4.32465000 4.31800000 4.31260000 4.33479000 4.32769022 0.02888162 23378 1507809600 2017.10.12 12:00 4.31790000 4.33990000 4.31505000 4.35236000 4.32885306 0.02744231 29437 1507824000 2017.10.12 16:00 4.33983000 4.32466000 4.31993000 4.34378000 4.32845372 0.02706781 24797 1507838400 2017.10.12 20:00 4.32448000 4.32358000 4.31270000 4.32930000 4.32798956 0.02633237 14361 1507852800 2017.10.13 00:00 4.32148000 4.33597000 4.30786000 4.33764000 4.32874960 0.02374961 9091 1507867200 2017.10.13 04:00 4.33595000 4.32535000 4.32443000 4.33605000 4.32842583 0.02365838 7605 1507881600 2017.10.13 08:00 4.32534000 4.32004000 4.31227000 4.33134000 4.32762718 0.02341305 21804 1507896000 2017.10.13 12:00 4.32004000 4.31265000 4.30834000 4.32971000 4.32620078 0.02415469 31313 1507910400 2017.10.13 16:00 4.31270000 4.30005000 4.29260000 4.32085000 4.32371023 0.02554559 29884 1507924800 2017.10.13 20:00 4.30005000 4.29468000 4.29125000 4.30272000 4.32094544 0.02749439 10989 1508112000 2017.10.16 00:00 4.28695000 4.30245000 4.28119000 4.30845000 4.31918397 0.02791280 7160 1508126400 2017.10.16 04:00 4.30249000 4.29828000 4.29577000 4.30607000 4.31719312 0.02546059 5728 1508140800 2017.10.16 08:00 4.29828000 4.30022000 4.28463000 4.30142000 4.31557663 0.02207135 21320 1508155200 2017.10.16 12:00 4.30022000 4.29452000 4.29315000 4.30884000 4.31357124 0.01837813 25245 1508169600 2017.10.16 16:00 4.29441000 4.30609000 4.28960000 4.31105000 4.31285874 0.01553358 22409 1508184000 2017.10.16 20:00 4.30590000 4.30220000 4.29745000 4.30695000 4.31184362 0.01508202 13691 1508198400 2017.10.17 00:00 4.29960000 4.29975000 4.29832000 4.30311000 4.31069185 0.01430229 6458 1508212800 2017.10.17 04:00 4.29975000 4.29895000 4.29599000 4.30090000 4.30957358 0.01426865 5505 1508227200 2017.10.17 08:00 4.29890000 4.30305000 4.29705000 4.31015000 4.30895228 0.01392417 21191 1508241600 2017.10.17 12:00 4.30321000 4.30293000 4.29665000 4.30890000 4.30837873 0.01360788 26700 1508256000 2017.10.17 16:00 4.30282000 4.32037000 4.29885000 4.33775000 4.30952076 0.01358996 28859 1508270400 2017.10.17 20:00 4.32033000 4.31470000 4.31385000 4.32606000 4.31001402 0.01185817 10637 1508284800 2017.10.18 00:00 4.30997000 4.31552000 4.30997000 4.31825000 4.31053840 0.01154117 7766 1508299200 2017.10.18 04:00 4.31555000 4.31188000 4.31080000 4.32105000 4.31066617 0.01120062 6274 1508313600 2017.10.18 08:00 4.31166000 4.32278000 4.30923000 4.32590000 4.31181987 0.01047960 20928 1508328000 2017.10.18 12:00 4.32278000 4.33080000 4.31524000 4.33339000 4.31362750 0.01171413 32292 1508342400 2017.10.18 16:00 4.33085000 4.33000000 4.32190000 4.33562000 4.31518679 0.01297140 26235 1508356800 2017.10.18 20:00 4.33000000 4.33440000 4.32773000 4.33825000 4.31701662 0.01455061 10336 1508371200 2017.10.19 00:00 4.33243000 4.34280000 4.33148000 4.34530000 4.31947218 0.01626592 10682 1508385600 2017.10.19 04:00 4.34280000 4.33930000 4.33467000 4.34475000 4.32136054 0.01671643 7200 1508400000 2017.10.19 08:00 4.33925000 4.33156000 4.32260000 4.34365000 4.32233192 0.01673472 29380 1508414400 2017.10.19 12:00 4.33156000 4.33770000 4.32335000 4.33895000 4.32379554 0.01675575 34302 1508428800 2017.10.19 16:00 4.33770000 4.33355000 4.33097000 4.34251000 4.32472454 0.01637558 26659 1508443200 2017.10.19 20:00 4.33324000 4.32195000 4.31971000 4.33723000 4.32446030 0.01484956 11976 1508457600 2017.10.20 00:00 4.31682000 4.32505000 4.31515000 4.33024000 4.32451646 0.01428459 7083 1508472000 2017.10.20 04:00 4.32500000 4.32605000 4.32226000 4.32994000 4.32466251 0.01341555 11612 1508486400 2017.10.20 08:00 4.32600000 4.32755000 4.31470000 4.33500000 4.32493751 0.01224960 25994 1508500800 2017.10.20 12:00 4.32747000 4.33205000 4.32390000 4.33490000 4.32561489 0.01090498 27219 1508515200 2017.10.20 16:00 4.33210000 4.32923000 4.31913000 4.34298000 4.32595919 0.00967556 29010 1508529600 2017.10.20 20:00 4.32923000 4.32555000 4.31375000 4.33459000 4.32592022 0.00820001 12932 1508716800 2017.10.23 00:00 4.35910000 4.33786000 4.33192000 4.36010000 4.32705734 0.00825966 7774 1508731200 2017.10.23 04:00 4.33783000 4.34005000 4.33478000 4.34185000 4.32829473 0.00798854 5001 1508745600 2017.10.23 08:00 4.34002000 4.35500000 4.33824000 4.36245000 4.33083809 0.00895435 23636 1508760000 2017.10.23 12:00 4.35491000 4.34805000 4.33897000 4.35810000 4.33247732 0.00841265 25275 1508774400 2017.10.23 16:00 4.34815000 4.36315000 4.34550000 4.36904000 4.33539853 0.01017365 27212 1508788800 2017.10.23 20:00 4.36305000 4.36584000 4.36013000 4.37340000 4.33829772 0.01208138 16681 1508803200 2017.10.24 00:00 4.36242000 4.36205000 4.35962000 4.36764000 4.34055984 0.01315107 6157 1508817600 2017.10.24 04:00 4.36195000 4.36015000 4.35906000 4.36427000 4.34242557 0.01396332 6998 1508832000 2017.10.24 08:00 4.36038000 4.36817000 4.35810000 4.37380000 4.34487742 0.01544962 22564 1508846400 2017.10.24 12:00 4.36829000 4.37440000 4.36611000 4.37885000 4.34768909 0.01725639 25331 1508860800 2017.10.24 16:00 4.37445000 4.40665000 4.37122000 4.42345000 4.35330442 0.02231228 29778 1508875200 2017.10.24 20:00 4.40665000 4.39940000 4.39475000 4.40865000 4.35769447 0.02528676 20210 1508889600 2017.10.25 00:00 4.39652000 4.39557000 4.39196000 4.40505000 4.36130167 0.02697258 6758 1508904000 2017.10.25 04:00 4.39571000 4.39328000 4.39221000 4.39834000 4.36434722 0.02716970 4621 1508918400 2017.10.25 08:00 4.39328000 4.40412000 4.38582000 4.40484000 4.36813511 0.02796403 25556 1508932800 2017.10.25 12:00 4.40404000 4.40156000 4.39215000 4.40480000 4.37131843 0.02797623 34837 1508947200 2017.10.25 16:00 4.40156000 4.42427000 4.39097000 4.43047000 4.37636144 0.02954094 35737 1508961600 2017.10.25 20:00 4.42391000 4.44866000 4.41970000 4.49645000 4.38324701 0.03316524 27703 1508976000 2017.10.26 00:00 4.44866000 4.44434000 4.44190000 4.45390000 4.38906539 0.03466633 7153 1508990400 2017.10.26 04:00 4.44436000 4.44410000 4.44050000 4.44572000 4.39430678 0.03467496 5339 1509004800 2017.10.26 08:00 4.44410000 4.45616000 4.44191000 4.47637000 4.40019757 0.03588025 24893 1509019200 2017.10.26 12:00 4.45604000 4.42803000 4.42505000 4.47475000 4.40284827 0.03418236 36080 1509033600 2017.10.26 16:00 4.42803000 4.47834000 4.41851000 4.48446000 4.41003796 0.03720079 40959 1509048000 2017.10.26 20:00 4.47847000 4.45455000 4.44562000 4.47971000 4.41427720 0.03634099 23250 1509062400 2017.10.27 00:00 4.44648000 4.44297000 4.44228000 4.45405000 4.41700985 0.03532137 4994 1509076800 2017.10.27 04:00 4.44296000 4.44906000 4.44132000 4.45085000 4.42006225 0.03433208 5607 1509091200 2017.10.27 08:00 4.44906000 4.44337000 4.43660000 4.46747000 4.42228203 0.03223322 32918 1509105600 2017.10.27 12:00 4.44341000 4.43820000 4.42704000 4.45061000 4.42379803 0.02921327 37470 1509120000 2017.10.27 16:00 4.43822000 4.41140000 4.39734000 4.44555000 4.42261726 0.02674223 43004 1509134400 2017.10.27 20:00 4.41140000 4.39638000 4.39380000 4.41245000 4.42011848 0.02581799 10745 1509321600 2017.10.30 00:00 4.38981000 4.39242000 4.38425000 4.40250000 4.41748053 0.02721680 6043 1509336000 2017.10.30 04:00 4.39276000 4.38735000 4.38443000 4.39331000 4.41461095 0.02882681 6748 1509350400 2017.10.30 08:00 4.38735000 4.39135000 4.37128000 4.39435000 4.41239562 0.02995788 20646 1509364800 2017.10.30 12:00 4.39135000 4.38574000 4.38452000 4.39855000 4.40985699 0.03147776 28204 1509379200 2017.10.30 16:00 4.38566000 4.41033000 4.38134000 4.41033000 4.40990204 0.03142808 28881 1509393600 2017.10.30 20:00 4.41020000 4.40425000 4.40045000 4.41276000 4.40936375 0.03168705 11719 1509408000 2017.10.31 00:00 4.40320000 4.40080000 4.39835000 4.40778000 4.40854816 0.03199114 5867 1509422400 2017.10.31 04:00 4.40085000 4.39493000 4.39467000 4.40085000 4.40725119 0.03147472 3537 1509436800 2017.10.31 08:00 4.39483000 4.39515000 4.38583000 4.39815000 4.40609870 0.03099157 16716 1509451200 2017.10.31 12:00 4.39520000 4.41221000 4.39147000 4.41890000 4.40668072 0.02959508 25659 1509465600 2017.10.31 16:00 4.41219000 4.42671000 4.41150000 4.44193000 4.40858827 0.02714981 27888 1509480000 2017.10.31 20:00 4.42670000 4.41315000 4.41240000 4.42670000 4.40902272 0.02669505 10940 1509494400 2017.11.01 00:00 4.41007000 4.41155000 4.40602000 4.42222000 4.40926342 0.02169791 5967 1509508800 2017.11.01 04:00 4.41160000 4.41114000 4.40920000 4.41395000 4.40944214 0.01917995 6798 1509523200 2017.11.01 08:00 4.41107000 4.44301000 4.41055000 4.44393000 4.41263908 0.01920270 22082 1509537600 2017.11.01 12:00 4.44300000 4.44730000 4.43740000 4.45640000 4.41594012 0.01962862 28652 1509552000 2017.11.01 16:00 4.44740000 4.43575000 4.42965000 4.44855000 4.41782677 0.01978730 33905 1509566400 2017.11.01 20:00 4.43575000 4.42990000 4.42907000 4.44474000 4.41897661 0.01993235 14244 1509580800 2017.11.02 00:00 4.42926000 4.44279000 4.42796000 4.44570000 4.42124455 0.02147877 7907 1509595200 2017.11.02 04:00 4.44256000 4.43543000 4.43215000 4.45048000 4.42259554 0.02151900 12102 1509609600 2017.11.02 08:00 4.43536000 4.44155000 4.42670000 4.44677000 4.42440073 0.02150590 24399 1509624000 2017.11.02 12:00 4.44162000 4.45412000 4.43280000 4.46075000 4.42723114 0.02178496 33193 1509638400 2017.11.02 16:00 4.45412000 4.43980000 4.43682000 4.45730000 4.42842817 0.02079886 44242 1509652800 2017.11.02 20:00 4.43970000 4.43025000 4.42712000 4.43973000 4.42860168 0.01852591 12501 1509667200 2017.11.03 00:00 4.42309000 4.43480000 4.42267000 4.43655000 4.42919199 0.01824191 4758 1509681600 2017.11.03 04:00 4.43480000 4.43926000 4.43445000 4.44361000 4.43015085 0.01766046 4876 1509696000 2017.11.03 08:00 4.43925000 4.45425000 4.43838000 4.46846000 4.43244601 0.01747604 17806 1509710400 2017.11.03 12:00 4.45430000 4.49480000 4.45005000 4.50483000 4.43838448 0.02094222 34783 1509724800 2017.11.03 16:00 4.49475000 4.49931000 4.48811000 4.50740000 4.44418691 0.02339501 46237 1509739200 2017.11.03 20:00 4.49927000 4.51074000 4.48729000 4.51766000 4.45052530 0.02739190 11398 1509926400 2017.11.06 00:00 4.50928000 4.50792000 4.50168000 4.51625000 4.45599147 0.03057708 6572 1509940800 2017.11.06 04:00 4.50792000 4.50050000 4.49780000 4.51337000 4.46023037 0.03136559 8482 1509955200 2017.11.06 08:00 4.50055000 4.48121000 4.46516000 4.51142000 4.46222843 0.03009074 27312 1509969600 2017.11.06 12:00 4.48122000 4.48970000 4.46695000 4.49597000 4.46484477 0.02877412 18131 1509984000 2017.11.06 16:00 4.48970000 4.44197000 4.43360000 4.49348000 4.46266622 0.02857244 26734 1509998400 2017.11.06 20:00 4.44190000 4.44180000 4.43850000 4.46076000 4.46067896 0.02865071 8312 1510012800 2017.11.07 00:00 4.43839000 4.44340000 4.43839000 4.45090000 4.45903335 0.02841502 6025 1510027200 2017.11.07 04:00 4.44350000 4.45460000 4.44250000 4.45532000 4.45861112 0.02772303 4378 1510041600 2017.11.07 08:00 4.45475000 4.47090000 4.45451000 4.47585000 4.45978149 0.02745833 26698 1510056000 2017.11.07 12:00 4.47095000 4.47000000 4.46144000 4.48093000 4.46075468 0.02683719 27958 1510070400 2017.11.07 16:00 4.47000000 4.50558000 4.46600000 4.51230000 4.46502376 0.02750503 30030 1510084800 2017.11.07 20:00 4.50535000 4.50085000 4.49910000 4.50987000 4.46843578 0.02807971 12336 1510099200 2017.11.08 00:00 4.49921000 4.50170000 4.49709000 4.50803000 4.47160381 0.02792173 5604 1510113600 2017.11.08 04:00 4.50175000 4.49090000 4.49065000 4.50957000 4.47344154 0.02640729 5662 1510128000 2017.11.08 08:00 4.49120000 4.52195000 4.48615000 4.52330000 4.47806139 0.02629118 25695 1510142400 2017.11.08 12:00 4.52195000 4.50130000 4.49423000 4.52373000 4.48027459 0.02491614 25742 1510156800 2017.11.08 16:00 4.50126000 4.47915000 4.47064000 4.50745000 4.48016749 0.02425130 27125 1510171200 2017.11.08 20:00 4.47915000 4.48050000 4.47390000 4.49057000 4.48019916 0.02402373 7966 1510185600 2017.11.09 00:00 4.48080000 4.48925000 4.47360000 4.49125000 4.48106114 0.02359718 5054 1510200000 2017.11.09 04:00 4.48920000 4.49865000 4.48380000 4.49905000 4.48273627 0.02286005 9617 1510214400 2017.11.09 08:00 4.49890000 4.48325000 4.47206000 4.50668000 4.48278520 0.02215680 25329 1510228800 2017.11.09 12:00 4.48330000 4.49785000 4.46048000 4.50200000 4.48421994 0.02214147 33962 1510243200 2017.11.09 16:00 4.49780000 4.51393000 4.48630000 4.52303000 4.48704947 0.02332297 31923 1510257600 2017.11.09 20:00 4.51398000 4.50140000 4.49840000 4.51996000 4.48841619 0.02372529 12108 1510272000 2017.11.10 00:00 4.49775000 4.50663000 4.48660000 4.50998000 4.49015084 0.02184443 3188 1510286400 2017.11.10 04:00 4.50663000 4.50625000 4.50195000 4.50710000 4.49168409 0.01932086 5182 1510300800 2017.11.10 08:00 4.50600000 4.51238000 4.49642000 4.51607000 4.49365513 0.01647773 24139 1510315200 2017.11.10 12:00 4.51230000 4.50375000 4.50007000 4.51335000 4.49461655 0.01397164 23150 1510329600 2017.11.10 16:00 4.50374000 4.50078000 4.49105000 4.50540000 4.49520354 0.01284522 20322 1510344000 2017.11.10 20:00 4.50059000 4.50679000 4.50007000 4.51217000 4.49630701 0.01141358 8166 1510531200 2017.11.13 00:00 4.48933000 4.49581000 4.48730000 4.50632000 4.49625968 0.01123841 21896 1510545600 2017.11.13 04:00 4.49562000 4.49850000 4.48870000 4.50777000 4.49647304 0.01114211 11804 1510560000 2017.11.13 08:00 4.49850000 4.52100000 4.48426000 4.52852000 4.49880894 0.01181092 26674 1510574400 2017.11.13 12:00 4.52090000 4.53342000 4.51302000 4.53600000 4.50210523 0.01348930 19463 1510588800 2017.11.13 16:00 4.53345000 4.51715000 4.51083000 4.53635000 4.50353807 0.01322245 21004 1510603200 2017.11.13 20:00 4.51715000 4.51435000 4.51243000 4.52065000 4.50456778 0.01350980 8234 1510617600 2017.11.14 00:00 4.51207000 4.51775000 4.51178000 4.52311000 4.50582323 0.01262805 5816 1510632000 2017.11.14 04:00 4.51775000 4.52385000 4.51665000 4.52768000 4.50754006 0.01192011 4925 1510646400 2017.11.14 08:00 4.52340000 4.52975000 4.51965000 4.54170000 4.50965529 0.01215070 26239 1510660800 2017.11.14 12:00 4.52947000 4.55845000 4.52849000 4.56238000 4.51430241 0.01609411 31831 1510675200 2017.11.14 16:00 4.55845000 4.58292000 4.55319000 4.59585000 4.52083742 0.02125804 35203 1510689600 2017.11.14 20:00 4.58292000 4.58490000 4.58270000 4.59269000 4.52693862 0.02568988 15825 1510704000 2017.11.15 00:00 4.58037000 4.59125000 4.58034000 4.59200000 4.53306351 0.03025280 8555 1510718400 2017.11.15 04:00 4.59135000 4.58691000 4.58255000 4.60005000 4.53819175 0.03273523 13501 1510732800 2017.11.15 08:00 4.58701000 4.59845000 4.58576000 4.60595000 4.54393063 0.03580302 34250 1510747200 2017.11.15 12:00 4.59840000 4.59250000 4.59185000 4.61235000 4.54855628 0.03741852 37196 1510761600 2017.11.15 16:00 4.59270000 4.58330000 4.57620000 4.59795000 4.55186521 0.03806417 38126 1510776000 2017.11.15 20:00 4.58330000 4.57680000 4.57494000 4.58896000 4.55423995 0.03740302 12898 1510790400 2017.11.16 00:00 4.57692000 4.58100000 4.57060000 4.58415000 4.55678853 0.03634985 8478 1510804800 2017.11.16 04:00 4.58105000 4.57671000 4.57445000 4.58105000 4.55868581 0.03511742 5781 1510819200 2017.11.16 08:00 4.57667000 4.55116000 4.54575000 4.58950000 4.55796907 0.03217248 28489 1510833600 2017.11.16 12:00 4.55121000 4.54976000 4.54499000 4.56055000 4.55718725 0.02937957 28074 1510848000 2017.11.16 16:00 4.54980000 4.54140000 4.53846000 4.57070000 4.55568370 0.02862914 28343 1510862400 2017.11.16 20:00 4.54140000 4.54875000 4.53965000 4.55207000 4.55502335 0.02835232 12040 1510876800 2017.11.17 00:00 4.54270000 4.55670000 4.53565000 4.56385000 4.55518303 0.02701789 9554 1510891200 2017.11.17 04:00 4.55670000 4.55855000 4.54636000 4.56115000 4.55550369 0.02532324 18860 1510905600 2017.11.17 08:00 4.55860000 4.58890000 4.55720000 4.60505000 4.55868430 0.02357436 30612 1510920000 2017.11.17 12:00 4.58890000 4.58785000 4.58120000 4.60196000 4.56146198 0.02179997 30611 1510934400 2017.11.17 16:00 4.58785000 4.56975000 4.56773000 4.59420000 4.56225132 0.02025647 33984 1510948800 2017.11.17 20:00 4.56975000 4.56955000 4.56850000 4.57825000 4.56294643 0.01991523 13214 1511136000 2017.11.20 00:00 4.53678000 4.54258000 4.53186000 4.55225000 4.56100677 0.02087262 10784 1511150400 2017.11.20 04:00 4.54243000 4.53811000 4.53087000 4.54300000 4.55882612 0.02179742 10184 1511164800 2017.11.20 08:00 4.53797000 4.58485000 4.53635000 4.59775000 4.56130459 0.02027926 31121 1511179200 2017.11.20 12:00 4.58484000 4.61379000 4.58095000 4.63092000 4.56630320 0.02119033 28522 1511193600 2017.11.20 16:00 4.61379000 4.60817000 4.60160000 4.61701000 4.57029051 0.02152608 24534 1511208000 2017.11.20 20:00 4.60819000 4.60950000 4.60044000 4.61278000 4.57402475 0.02275541 9284 1511222400 2017.11.21 00:00 4.60585000 4.61118000 4.59985000 4.61620000 4.57756335 0.02450544 11070 1511236800 2017.11.21 04:00 4.61133000 4.62365000 4.60350000 4.62437000 4.58195255 0.02726217 10493 1511251200 2017.11.21 08:00 4.62370000 4.63675000 4.62355000 4.67530000 4.58717136 0.03094854 46279 1511265600 2017.11.21 12:00 4.63680000 4.63640000 4.62622000 4.65109000 4.59185980 0.03391042 30816 1511280000 2017.11.21 16:00 4.63635000 4.65432000 4.63635000 4.66872000 4.59780839 0.03689181 40020 1511294400 2017.11.21 20:00 4.65435000 4.64406000 4.64259000 4.66304000 4.60221330 0.03781268 20665 1511308800 2017.11.22 00:00 4.63857000 4.65080000 4.63853000 4.65558000 4.60684061 0.03788480 5955 1511323200 2017.11.22 04:00 4.65075000 4.67028000 4.64589000 4.67585000 4.61288246 0.03941124 5273 1511337600 2017.11.22 08:00 4.67028000 4.65716000 4.65045000 4.67179000 4.61709936 0.03942094 25975 1511352000 2017.11.22 12:00 4.65714000 4.66080000 4.65137000 4.66958000 4.62126133 0.03911759 34235 1511366400 2017.11.22 16:00 4.66076000 4.63656000 4.63043000 4.66243000 4.62271835 0.03884590 34832 1511380800 2017.11.22 20:00 4.63664000 4.63173000 4.62670000 4.64330000 4.62357660 0.03823571 15083 1511395200 2017.11.23 00:00 4.62718000 4.64207000 4.62627000 4.64227000 4.62533787 0.03668754 5343 1511409600 2017.11.23 04:00 4.64207000 4.66077000 4.63890000 4.66184000 4.62871236 0.03552795 6799 1511424000 2017.11.23 08:00 4.66077000 4.63976000 4.62669000 4.67380000 4.62976452 0.02991102 26249 1511438400 2017.11.23 12:00 4.63967000 4.64880000 4.62565000 4.65885000 4.63157742 0.02175277 22994 1511452800 2017.11.23 16:00 4.64885000 4.64843000 4.64130000 4.65390000 4.63318243 0.01887223 20236 1511467200 2017.11.23 20:00 4.64817000 4.64495000 4.64085000 4.65375000 4.63430315 0.01812312 10661 1511481600 2017.11.24 00:00 4.63983000 4.65185000 4.62807000 4.65420000 4.63597428 0.01683600 4495 1511496000 2017.11.24 04:00 4.65185000 4.66095000 4.64784000 4.66377000 4.63835292 0.01548015 5431 1511510400 2017.11.24 08:00 4.66090000 4.68745000 4.64231000 4.68853000 4.64302883 0.01555673 23795 1511524800 2017.11.24 12:00 4.68745000 4.68691000 4.66860000 4.69415000 4.64720799 0.01604620 24455 1511539200 2017.11.24 16:00 4.68700000 4.70419000 4.68622000 4.71369000 4.65263485 0.01869063 32656 1511553600 2017.11.24 20:00 4.70419000 4.70793000 4.69047000 4.72127000 4.65790105 0.02108521 18297 1511740800 2017.11.27 00:00 4.70284000 4.70931000 4.69923000 4.71805000 4.66279714 0.02361340 7723 1511755200 2017.11.27 04:00 4.70954000 4.70687000 4.69997000 4.71055000 4.66699456 0.02516163 3812 1511769600 2017.11.27 08:00 4.70707000 4.69900000 4.69395000 4.71198000 4.67004270 0.02599351 23768 1511784000 2017.11.27 12:00 4.69900000 4.65432000 4.65335000 4.69950000 4.66854530 0.02609831 27953 1511798400 2017.11.27 16:00 4.65445000 4.64623000 4.63725000 4.66720000 4.66642003 0.02636521 29951 1511812800 2017.11.27 20:00 4.64631000 4.64760000 4.64450000 4.65620000 4.66462765 0.02668684 8961 1511827200 2017.11.28 00:00 4.64233000 4.64930000 4.63620000 4.65753000 4.66316787 0.02630420 6262 1511841600 2017.11.28 04:00 4.64923000 4.65852000 4.64840000 4.65994000 4.66272522 0.02545263 4078 1511856000 2017.11.28 08:00 4.65855000 4.67368000 4.64715000 4.68554000 4.66376853 0.02489555 26489 1511870400 2017.11.28 12:00 4.67368000 4.67150000 4.66200000 4.68359000 4.66450486 0.02477647 32014 1511884800 2017.11.28 16:00 4.67160000 4.70029000 4.66993000 4.72167000 4.66791297 0.02452859 42169 1511899200 2017.11.28 20:00 4.70037000 4.69247000 4.69126000 4.70596000 4.67025173 0.02419606 24274 1511913600 2017.11.29 00:00 4.69086000 4.69692000 4.69065000 4.70182000 4.67279157 0.02380695 9358 1511928000 2017.11.29 04:00 4.69700000 4.70411000 4.69536000 4.70990000 4.67577428 0.02324106 8249 1511942400 2017.11.29 08:00 4.70411000 4.69265000 4.68145000 4.70580000 4.67738149 0.02250999 26178 1511956800 2017.11.29 12:00 4.69260000 4.69310000 4.67995000 4.69822000 4.67887849 0.02208227 28097 1511971200 2017.11.29 16:00 4.69310000 4.69425000 4.68480000 4.71071000 4.68034244 0.02194484 26230 1511985600 2017.11.29 20:00 4.69423000 4.69071000 4.68877000 4.70220000 4.68132983 0.02184644 18670 1512000000 2017.11.30 00:00 4.69045000 4.69960000 4.68535000 4.70255000 4.68306984 0.02145013 6751 1512014400 2017.11.30 04:00 4.69965000 4.69640000 4.69542000 4.70196000 4.68433938 0.02092233 6148 1512028800 2017.11.30 08:00 4.69650000 4.67047000 4.66865000 4.69801000 4.68301849 0.02028508 27217 1512043200 2017.11.30 12:00 4.66947000 4.67975000 4.66030000 4.68250000 4.68270721 0.01954814 27520 1512057600 2017.11.30 16:00 4.67975000 4.67128000 4.65635000 4.70270000 4.68161890 0.01920532 44654 1512072000 2017.11.30 20:00 4.67128000 4.66685000 4.66231000 4.68375000 4.68021234 0.01842025 18330 1512086400 2017.12.01 00:00 4.66195000 4.66885000 4.65017000 4.67239000 4.67913021 0.01705029 11401 1512100800 2017.12.01 04:00 4.66880000 4.67998000 4.66750000 4.68382000 4.67921114 0.01550794 11932 1512115200 2017.12.01 08:00 4.67980000 4.69537000 4.67658000 4.70479000 4.68075008 0.01392369 26193 1512129600 2017.12.01 12:00 4.69521000 4.66562000 4.66307000 4.70006000 4.67930912 0.01398160 30234 1512144000 2017.12.01 16:00 4.66563000 4.66401000 4.65404000 4.67530000 4.67785206 0.01494868 49586 1512158400 2017.12.01 20:00 4.66401000 4.65388000 4.65130000 4.66430000 4.67556901 0.01681302 14833 1512345600 2017.12.04 00:00 4.64266000 4.65318000 4.64154000 4.66305000 4.67343672 0.01751877 9422 1512360000 2017.12.04 04:00 4.65306000 4.67037000 4.65003000 4.67177000 4.67314465 0.01712886 7117 1512374400 2017.12.04 08:00 4.67041000 4.65280000 4.65010000 4.68192000 4.67120707 0.01757911 25978 1512388800 2017.12.04 12:00 4.65280000 4.61823000 4.61728000 4.65735000 4.66616163 0.02115481 26477 1512403200 2017.12.04 16:00 4.61815000 4.57947000 4.57790000 4.61975000 4.65790529 0.02983593 32530 1512417600 2017.12.04 20:00 4.57951000 4.59477000 4.57681000 4.59929000 4.65189240 0.03359296 14787 1512432000 2017.12.05 00:00 4.59329000 4.60401000 4.58532000 4.60455000 4.64733217 0.03517142 7925 1512446400 2017.12.05 04:00 4.60405000 4.59904000 4.58795000 4.60655000 4.64273292 0.03665853 6539 1512460800 2017.12.05 08:00 4.59852000 4.59390000 4.55990000 4.59910000 4.63808216 0.03715491 27812 1512475200 2017.12.05 12:00 4.59385000 4.58012000 4.57167000 4.59765000 4.63256196 0.03826569 22252 1512489600 2017.12.05 16:00 4.58008000 4.54070000 4.53799000 4.58343000 4.62381320 0.04429105 36288 1512504000 2017.12.05 20:00 4.54073000 4.54364000 4.53615000 4.55059000 4.61617766 0.04771182 13093 1512518400 2017.12.06 00:00 4.54167000 4.54610000 4.54074000 4.54840000 4.60950359 0.05013008 6708 1512532800 2017.12.06 04:00 4.54607000 4.56075000 4.54403000 4.56429000 4.60486040 0.05069640 11077 1512547200 2017.12.06 08:00 4.56021000 4.56072000 4.54631000 4.57338000 4.60065655 0.05047290 22809 1512561600 2017.12.06 12:00 4.56072000 4.54750000 4.54263000 4.56930000 4.59559402 0.04955837 26408 1512576000 2017.12.06 16:00 4.54750000 4.54960000 4.53485000 4.55568000 4.59121364 0.04596055 33534 1512590400 2017.12.06 20:00 4.54960000 4.54270000 4.54115000 4.54987000 4.58659329 0.04459828 14717 1512604800 2017.12.07 00:00 4.53987000 4.54690000 4.53915000 4.55055000 4.58281298 0.04224773 6187 1512619200 2017.12.07 04:00 4.54680000 4.54975000 4.54365000 4.55275000 4.57966412 0.03987465 11670 1512633600 2017.12.07 08:00 4.54981000 4.56408000 4.54927000 4.57227000 4.57817992 0.03642747 20364 1512648000 2017.12.07 12:00 4.56405000 4.55982000 4.55003000 4.56604000 4.57643136 0.02998942 22567 1512662400 2017.12.07 16:00 4.55979000 4.55235000 4.54540000 4.57020000 4.57413789 0.02444197 32610 1512676800 2017.12.07 20:00 4.55235000 4.54915000 4.54830000 4.55761000 4.57175809 0.02202912 19865 1512691200 2017.12.08 00:00 4.54231000 4.54930000 4.54183000 4.55278000 4.56961923 0.02166260 7451 1512705600 2017.12.08 04:00 4.54935000 4.55190000 4.54745000 4.55447000 4.56793168 0.02055178 6056 1512720000 2017.12.08 08:00 4.55172000 4.53510000 4.53106000 4.55665000 4.56480486 0.01863667 24281 1512734400 2017.12.08 12:00 4.53505000 4.50478000 4.50301000 4.53505000 4.55908820 0.01867572 25366 1512748800 2017.12.08 16:00 4.50481000 4.51133000 4.50470000 4.51824000 4.55453980 0.01777123 26790 1512763200 2017.12.08 20:00 4.51125000 4.51259000 4.50860000 4.52007000 4.55054458 0.01738785 7678 1512950400 2017.12.11 00:00 4.50545000 4.51599000 4.50545000 4.51871000 4.54725367 0.01778784 6892 1512964800 2017.12.11 04:00 4.51595000 4.51195000 4.50935000 4.51956000 4.54389142 0.01865790 6610 1512979200 2017.12.11 08:00 4.51205000 4.51858000 4.50464000 4.52729000 4.54148081 0.01912361 19193 1512993600 2017.12.11 12:00 4.51858000 4.51089000 4.50620000 4.52510000 4.53856740 0.01943623 19179 1513008000 2017.12.11 16:00 4.51074000 4.51444000 4.50390000 4.52153000 4.53626955 0.01925938 22281 1513022400 2017.12.11 20:00 4.51450000 4.51409000 4.51250000 4.52168000 4.53415721 0.01951873 11060 1513036800 2017.12.12 00:00 4.51140000 4.51484000 4.50487000 4.52020000 4.53231748 0.01952996 5247 1513051200 2017.12.12 04:00 4.51484000 4.51907000 4.51060000 4.52027000 4.53105581 0.01952995 6463 1513065600 2017.12.12 08:00 4.51907000 4.51396000 4.50531000 4.52565000 4.52942764 0.01945388 19472 1513080000 2017.12.12 12:00 4.51411000 4.50095000 4.50040000 4.51468000 4.52671548 0.01971079 22750 1513094400 2017.12.12 16:00 4.50100000 4.51184000 4.49630000 4.52493000 4.52529877 0.01797453 29040 1513108800 2017.12.12 20:00 4.51184000 4.51625000 4.51082000 4.51901000 4.52443698 0.01617810 13189 1513123200 2017.12.13 00:00 4.51434000 4.51635000 4.51220000 4.51825000 4.52366679 0.01480846 3961 1513137600 2017.12.13 04:00 4.51635000 4.51365000 4.51176000 4.52125000 4.52271281 0.01348075 8784 1513152000 2017.12.13 08:00 4.51360000 4.51679000 4.50380000 4.51905000 4.52214874 0.01188221 13478 1513166400 2017.12.13 12:00 4.51680000 4.52353000 4.51280000 4.53584000 4.52228028 0.00994804 24530 1513180800 2017.12.13 16:00 4.52361000 4.50347000 4.49905000 4.52880000 4.52048883 0.00890804 34702 1513195200 2017.12.13 20:00 4.50354000 4.50867000 4.49533000 4.51833000 4.51936323 0.00771012 38921 1513209600 2017.12.14 00:00 4.50624000 4.51900000 4.50616000 4.52010000 4.51932863 0.00747298 8281 1513224000 2017.12.14 04:00 4.51915000 4.51975000 4.51225000 4.52151000 4.51936876 0.00734825 6249 1513238400 2017.12.14 08:00 4.51985000 4.52990000 4.51910000 4.53690000 4.52037174 0.00830328 23615 1513252800 2017.12.14 12:00 4.52990000 4.57638000 4.52594000 4.60873000 4.52570586 0.01657466 41943 1513267200 2017.12.14 16:00 4.57646000 4.58023000 4.56798000 4.59188000 4.53089863 0.02223869 36270 1513281600 2017.12.14 20:00 4.58012000 4.57933000 4.57896000 4.58930000 4.53551115 0.02590321 16305 1513296000 2017.12.15 00:00 4.57455000 4.57645000 4.57135000 4.57780000 4.53941008 0.02843401 6950 1513310400 2017.12.15 04:00 4.57650000 4.57455000 4.57025000 4.57915000 4.54275674 0.03012236 6715 1513324800 2017.12.15 08:00 4.57460000 4.55675000 4.54097000 4.57660000 4.54408943 0.03010612 21713 1513339200 2017.12.15 12:00 4.55668000 4.56601000 4.55307000 4.57349000 4.54617711 0.03066953 25702 1513353600 2017.12.15 16:00 4.56595000 4.54317000 4.54116000 4.57047000 4.54589072 0.02972879 33147 1513368000 2017.12.15 20:00 4.54310000 4.53406000 4.53386000 4.54890000 4.54476398 0.02782076 21418 1513555200 2017.12.18 00:00 4.52410000 4.53915000 4.52285000 4.54314000 4.54422932 0.02676213 9407 1513569600 2017.12.18 04:00 4.53915000 4.54095000 4.53599000 4.54685000 4.54391700 0.02599288 5975 1513584000 2017.12.18 08:00 4.54100000 4.54516000 4.53086000 4.55520000 4.54403538 0.02526055 24358 1513598400 2017.12.18 12:00 4.54541000 4.53170000 4.52110000 4.54575000 4.54286058 0.02447601 25087 1513612800 2017.12.18 16:00 4.53177000 4.52134000 4.51135000 4.53678000 4.54081100 0.02439216 29207 1513627200 2017.12.18 20:00 4.52131000 4.51280000 4.51092000 4.52371000 4.53814329 0.02525387 10428 1513641600 2017.12.19 00:00 4.50802000 4.51361000 4.50751000 4.51455000 4.53580679 0.02525843 4809 1513656000 2017.12.19 04:00 4.51361000 4.51905000 4.51035000 4.52105000 4.53421090 0.02537321 8124 1513670400 2017.12.19 08:00 4.51915000 4.53582000 4.51895000 4.53640000 4.53436415 0.02508259 19977 1513684800 2017.12.19 12:00 4.53590000 4.52676000 4.52335000 4.54175000 4.53363994 0.02524892 25700 1513699200 2017.12.19 16:00 4.52676000 4.54211000 4.52448000 4.54442000 4.53444662 0.02492946 31732 1513713600 2017.12.19 20:00 4.54211000 4.53860000 4.53375000 4.54774000 4.53484218 0.02295895 13796 1513728000 2017.12.20 00:00 4.53582000 4.53820000 4.53287000 4.54166000 4.53516197 0.02050221 4603 1513742400 2017.12.20 04:00 4.53830000 4.54995000 4.53770000 4.55030000 4.53657035 0.01792256 5012 1513756800 2017.12.20 08:00 4.55005000 4.54233000 4.53774000 4.55245000 4.53711889 0.01553795 18283 1513771200 2017.12.20 12:00 4.54226000 4.53665000 4.53176000 4.54621000 4.53707423 0.01309007 22429 1513785600 2017.12.20 16:00 4.53660000 4.54271000 4.53391000 4.55554000 4.53761097 0.01245052 30393 1513800000 2017.12.20 20:00 4.54272000 4.53480000 4.53473000 4.55180000 4.53734326 0.01065187 7829 1513814400 2017.12.21 00:00 4.53500000 4.54215000 4.53166000 4.55214000 4.53780105 0.01076239 5813 1513828800 2017.12.21 04:00 4.54210000 4.54810000 4.54065000 4.54995000 4.53878190 0.01125608 11437 1513843200 2017.12.21 08:00 4.54815000 4.55345000 4.54495000 4.55820000 4.54017886 0.01215316 20129 1513857600 2017.12.21 12:00 4.55345000 4.53970000 4.53248000 4.55345000 4.54013326 0.01213586 20108 1513872000 2017.12.21 16:00 4.53980000 4.54048000 4.53135000 4.54575000 4.54016628 0.01209660 21402 1513886400 2017.12.21 20:00 4.54057000 4.53855000 4.53509000 4.54435000 4.54001235 0.01189840 10169 1513900800 2017.12.22 00:00 4.52945000 4.52960000 4.51520000 4.53410000 4.53902070 0.01109608 8904 1513915200 2017.12.22 04:00 4.52955000 4.52996000 4.52518000 4.53437000 4.53815777 0.00950429 5912 1513929600 2017.12.22 08:00 4.52996000 4.52556000 4.52139000 4.53650000 4.53695798 0.00827899 16984 1513944000 2017.12.22 12:00 4.52559000 4.53000000 4.52307000 4.53254000 4.53629532 0.00755717 18189 1513958400 2017.12.22 16:00 4.52995000 4.52334000 4.50770000 4.53185000 4.53506148 0.00838789 20517 1513972800 2017.12.22 20:00 4.52338000 4.51597000 4.51323000 4.52508000 4.53324324 0.00979247 8976 1514246400 2017.12.26 00:00 4.52084000 4.51526000 4.51455000 4.52084000 4.53153055 0.01094134 3985 1514260800 2017.12.26 04:00 4.51542000 4.51470000 4.51327000 4.51690000 4.52992764 0.01198750 2280 1514275200 2017.12.26 08:00 4.51482000 4.51858000 4.50683000 4.52316000 4.52884692 0.01248221 6983 1514289600 2017.12.26 12:00 4.51860000 4.51440000 4.50960000 4.52090000 4.52747102 0.01241102 12049 1514304000 2017.12.26 16:00 4.51451000 4.52444000 4.51388000 4.53106000 4.52718235 0.01206349 11340 1514318400 2017.12.26 20:00 4.52444000 4.51635000 4.51595000 4.52501000 4.52615070 0.01239334 3974 1514332800 2017.12.27 00:00 4.51525000 4.51587000 4.50676000 4.51856000 4.52517158 0.01228216 10840 1514347200 2017.12.27 04:00 4.51583000 4.52406000 4.51558000 4.52749000 4.52506572 0.01211997 6674 1514361600 2017.12.27 08:00 4.52413000 4.54586000 4.52331000 4.54672000 4.52704613 0.01205746 21234 1514376000 2017.12.27 12:00 4.54586000 4.55225000 4.54256000 4.55571000 4.52944650 0.01241578 20894 1514390400 2017.12.27 16:00 4.55232000 4.54400000 4.53345000 4.55386000 4.53083254 0.01191691 20824 1514404800 2017.12.27 20:00 4.54375000 4.53554000 4.53214000 4.54515000 4.53128087 0.01192327 10505 1514419200 2017.12.28 00:00 4.53117000 4.54442000 4.53111000 4.54614000 4.53253222 0.01251013 8510 1514433600 2017.12.28 04:00 4.54442000 4.55452000 4.54250000 4.55664000 4.53462629 0.01411235 10671 1514448000 2017.12.28 08:00 4.55433000 4.55190000 4.54993000 4.56890000 4.53627141 0.01520655 15977 1514462400 2017.12.28 12:00 4.55185000 4.51637000 4.51015000 4.55585000 4.53437604 0.01502404 17850 1514476800 2017.12.28 16:00 4.51637000 4.51410000 4.50270000 4.52500000 4.53244498 0.01495992 21621 1514491200 2017.12.28 20:00 4.51415000 4.51115000 4.50905000 4.52192000 4.53041689 0.01519389 8222 1514505600 2017.12.29 00:00 4.50483000 4.51426000 4.50063000 4.51690000 4.52887814 0.01529281 5462 1514520000 2017.12.29 04:00 4.51434000 4.51937000 4.50965000 4.51937000 4.52797260 0.01510457 4724 1514534400 2017.12.29 08:00 4.51905000 4.51565000 4.51254000 4.53623000 4.52679902 0.01508869 21698 1514548800 2017.12.29 12:00 4.51570000 4.55046000 4.51390000 4.55291000 4.52905245 0.01557882 21284 1514563200 2017.12.29 16:00 4.55031000 4.55350000 4.53610000 4.55915000 4.53138079 0.01624218 19385 1514577600 2017.12.29 20:00 4.55355000 4.55166000 4.54210000 4.56015000 4.53331214 0.01637845 7335 1514851200 2018.01.02 00:00 4.54582000 4.54988000 4.53997000 4.55499000 4.53489003 0.01667864 6046 1514865600 2018.01.02 04:00 4.54988000 4.54325000 4.54125000 4.55188000 4.53568622 0.01625734 11957 1514880000 2018.01.02 08:00 4.54325000 4.54435000 4.53185000 4.55235000 4.53651134 0.01572315 20606 1514894400 2018.01.02 12:00 4.54430000 4.53140000 4.52810000 4.55165000 4.53602455 0.01554587 19905 1514908800 2018.01.02 16:00 4.53135000 4.53955000 4.52885000 4.54340000 4.53636030 0.01539473 22740 1514923200 2018.01.02 20:00 4.53950000 4.54190000 4.53776000 4.54530000 4.53688789 0.01503945 8796 1514937600 2018.01.03 00:00 4.53900000 4.54260000 4.53680000 4.54384000 4.53743190 0.01504102 6580 1514952000 2018.01.03 04:00 4.54253000 4.54860000 4.53650000 4.54860000 4.53849553 0.01531201 16894 1514966400 2018.01.03 08:00 4.54860000 4.53040000 4.52748000 4.55676000 4.53772453 0.01526766 18604 1514980800 2018.01.03 12:00 4.53035000 4.53000000 4.51317000 4.53335000 4.53698886 0.01478306 21750 1514995200 2018.01.03 16:00 4.52995000 4.52782000 4.52356000 4.53465000 4.53611563 0.01438200 18110 1515009600 2018.01.03 20:00 4.52782000 4.54330000 4.52540000 4.55185000 4.53679986 0.01384572 13156 1515024000 2018.01.04 00:00 4.54171000 4.54510000 4.53870000 4.54651000 4.53759035 0.01304421 6068 1515038400 2018.01.04 04:00 4.54510000 4.55250000 4.54386000 4.55457000 4.53901032 0.01203979 7554 1515052800 2018.01.04 08:00 4.55239000 4.53285000 4.52853000 4.55291000 4.53842362 0.01083452 20598 1515067200 2018.01.04 12:00 4.53285000 4.55186000 4.52965000 4.55305000 4.53970327 0.01012211 25299 1515081600 2018.01.04 16:00 4.55194000 4.52481000 4.52222000 4.55234000 4.53828487 0.00962027 28772 1515096000 2018.01.04 20:00 4.52483000 4.52567000 4.51925000 4.52815000 4.53708345 0.00999904 10063 1515110400 2018.01.05 00:00 4.51866000 4.52949000 4.51844000 4.53205000 4.53636027 0.00965346 8480 1515124800 2018.01.05 04:00 4.52949000 4.52845000 4.52625000 4.53096000 4.53560691 0.00937746 5402 1515139200 2018.01.05 08:00 4.52845000 4.51499000 4.50495000 4.53595000 4.53364339 0.01030282 21487 1515153600 2018.01.05 12:00 4.51499000 4.51218000 4.50518000 4.52374000 4.53159926 0.01156921 26361 1515168000 2018.01.05 16:00 4.51210000 4.50068000 4.49488000 4.51474000 4.52865457 0.01373738 30736 1515182400 2018.01.05 20:00 4.50068000 4.49021000 4.48998000 4.50225000 4.52499318 0.01703647 7370 1515369600 2018.01.08 00:00 4.48850000 4.49710000 4.48815000 4.49955000 4.52233669 0.01855726 6175 1515384000 2018.01.08 04:00 4.49710000 4.49760000 4.49193000 4.49950000 4.51998081 0.01949627 13963 1515398400 2018.01.08 08:00 4.49760000 4.49720000 4.49275000 4.50792000 4.51781121 0.02006974 16069 1515412800 2018.01.08 12:00 4.49725000 4.49074000 4.48730000 4.50226000 4.51523300 0.02039338 20420 1515427200 2018.01.08 16:00 4.49091000 4.48698000 4.48567000 4.49530000 4.51254224 0.02171832 19766 1515441600 2018.01.08 20:00 4.48692000 4.48000000 4.47900000 4.48702000 4.50944298 0.02331070 11236 1515456000 2018.01.09 00:00 4.47916000 4.47952000 4.47881000 4.48417000 4.50659317 0.02461133 5404 1515470400 2018.01.09 04:00 4.47958000 4.47880000 4.47780000 4.48200000 4.50394620 0.02462603 7313 1515484800 2018.01.09 08:00 4.47888000 4.50031000 4.47820000 4.50507000 4.50359990 0.02292950 22902 1515499200 2018.01.09 12:00 4.50018000 4.48638000 4.48147000 4.50063000 4.50195991 0.02071867 19215 1515513600 2018.01.09 16:00 4.48638000 4.50269000 4.48479000 4.50560000 4.50202944 0.01952771 29170 1515528000 2018.01.09 20:00 4.50269000 4.49890000 4.49400000 4.50345000 4.50173140 0.01603816 14804 1515542400 2018.01.10 00:00 4.49434000 4.50475000 4.49434000 4.50560000 4.50201888 0.01523316 6727 1515556800 2018.01.10 04:00 4.50475000 4.50110000 4.49620000 4.50625000 4.50193137 0.01426833 8530 1515571200 2018.01.10 08:00 4.50115000 4.51600000 4.49956000 4.52679000 4.50327124 0.01368299 26813 1515585600 2018.01.10 12:00 4.51605000 4.55469000 4.51323000 4.57030000 4.50816826 0.01866106 38129 1515600000 2018.01.10 16:00 4.55469000 4.54929000 4.54653000 4.56326000 4.51208462 0.02235929 29933 1515614400 2018.01.10 20:00 4.54929000 4.53650000 4.53534000 4.55107000 4.51440989 0.02408015 14830 1515628800 2018.01.11 00:00 4.53751000 4.54603000 4.53751000 4.54640000 4.51742133 0.02622465 7320 1515643200 2018.01.11 04:00 4.54603000 4.53057000 4.52773000 4.55065000 4.51867359 0.02622269 11906 1515657600 2018.01.11 08:00 4.53057000 4.54790000 4.52495000 4.54815000 4.52145706 0.02769497 23998 1515672000 2018.01.11 12:00 4.54790000 4.57125000 4.53380000 4.57478000 4.52619924 0.03107102 38453 1515686400 2018.01.11 16:00 4.57125000 4.54890000 4.54776000 4.57546000 4.52836122 0.03161934 32107 1515700800 2018.01.11 20:00 4.54890000 4.54366000 4.53984000 4.55257000 4.52981824 0.03118363 16763 1515715200 2018.01.12 00:00 4.53610000 4.54450000 4.53547000 4.55275000 4.53121651 0.03029543 9121 1515729600 2018.01.12 04:00 4.54450000 4.54200000 4.53915000 4.55269000 4.53224351 0.02842471 18105 1515744000 2018.01.12 08:00 4.54200000 4.55743000 4.54128000 4.56815000 4.53464222 0.02695199 32484 1515758400 2018.01.12 12:00 4.55743000 4.56709000 4.54777000 4.57638000 4.53773248 0.02541541 33927 1515772800 2018.01.12 16:00 4.56708000 4.55340000 4.54705000 4.56795000 4.53922463 0.02445656 38773 1515787200 2018.01.12 20:00 4.55336000 4.56676000 4.55085000 4.57626000 4.54184705 0.02244029 19766 1515974400 2018.01.15 00:00 4.57519000 4.58350000 4.57342000 4.58730000 4.54581399 0.02277205 11943 1515988800 2018.01.15 04:00 4.58350000 4.58790000 4.57740000 4.59554000 4.54982218 0.02232356 13555 1516003200 2018.01.15 08:00 4.58790000 4.60650000 4.58400000 4.60789000 4.55522007 0.02355696 25087 1516017600 2018.01.15 12:00 4.60645000 4.64714000 4.60565000 4.64831000 4.56397435 0.02868812 33266 1516032000 2018.01.15 16:00 4.64719000 4.66282000 4.64643000 4.66847000 4.57338822 0.03493906 29726 1516046400 2018.01.15 20:00 4.66289000 4.66268000 4.66012000 4.66865000 4.58189220 0.04104124 6976 1516060800 2018.01.16 00:00 4.65490000 4.65670000 4.65076000 4.66570000 4.58901675 0.04488838 8550 1516075200 2018.01.16 04:00 4.65670000 4.68055000 4.65098000 4.68726000 4.59773421 0.04935243 11475 1516089600 2018.01.16 08:00 4.68047000 4.67767000 4.66887000 4.69647000 4.60534714 0.05260770 37943 1516104000 2018.01.16 12:00 4.67775000 4.62927000 4.62736000 4.68341000 4.60762551 0.05060013 33187 1516118400 2018.01.16 16:00 4.62941000 4.65390000 4.62105000 4.65808000 4.61203260 0.05056179 33882 1516132800 2018.01.16 20:00 4.65390000 4.66064000 4.64705000 4.66159000 4.61666188 0.05160163 16430 1516147200 2018.01.17 00:00 4.64959000 4.66415000 4.64113000 4.67740000 4.62118456 0.05103712 14243 1516161600 2018.01.17 04:00 4.66415000 4.66354000 4.65409000 4.67115000 4.62521841 0.04932205 15979 1516176000 2018.01.17 08:00 4.66358000 4.67865000 4.64948000 4.68419000 4.63030713 0.04771363 33522 1516190400 2018.01.17 12:00 4.67890000 4.67732000 4.65921000 4.68211000 4.63478455 0.04475658 28942 1516204800 2018.01.17 16:00 4.67734000 4.66217000 4.65203000 4.67744000 4.63739268 0.04166649 40237 1516219200 2018.01.17 20:00 4.66214000 4.65245000 4.65087000 4.67090000 4.63882671 0.03861236 27037 1516233600 2018.01.18 00:00 4.65295000 4.66038000 4.64902000 4.66340000 4.64087941 0.03348140 13152 1516248000 2018.01.18 04:00 4.66000000 4.64605000 4.63828000 4.66240000 4.64137185 0.02895217 16824 1516262400 2018.01.18 08:00 4.64605000 4.64745000 4.63719000 4.65684000 4.64195072 0.02566033 27684 1516276800 2018.01.18 12:00 4.64764000 4.63898000 4.62760000 4.65560000 4.64166779 0.02282771 28906 1516291200 2018.01.18 16:00 4.63886000 4.61085000 4.60941000 4.63906000 4.63873276 0.02456459 35834 1516305600 2018.01.18 20:00 4.61070000 4.61804000 4.60114000 4.62485000 4.63676202 0.02627042 14323 1516320000 2018.01.19 00:00 4.60285000 4.62150000 4.60001000 4.62300000 4.63530850 0.02678759 11894 1516334400 2018.01.19 04:00 4.62150000 4.62550000 4.61228000 4.62600000 4.63437436 0.02675168 13831 1516348800 2018.01.19 08:00 4.62545000 4.64424000 4.62435000 4.64807000 4.63531394 0.02580440 25566 1516363200 2018.01.19 12:00 4.64416000 4.65499000 4.64277000 4.66957000 4.63718785 0.02310146 28492 1516377600 2018.01.19 16:00 4.65491000 4.65675000 4.64663000 4.66844000 4.63905091 0.02080347 24168 1516392000 2018.01.19 20:00 4.65670000 4.64972000 4.64485000 4.66399000 4.64006702 0.02034128 8518 1516579200 2018.01.22 00:00 4.70025000 4.67636000 4.67520000 4.71905000 4.64352349 0.02024789 13858 1516593600 2018.01.22 04:00 4.67635000 4.68347000 4.67098000 4.68670000 4.64732792 0.02068627 9756 1516608000 2018.01.22 08:00 4.68347000 4.67245000 4.65950000 4.68406000 4.64972050 0.02070002 22832 1516622400 2018.01.22 12:00 4.67245000 4.65337000 4.64970000 4.67839000 4.65006807 0.02045648 19472 1516636800 2018.01.22 16:00 4.65337000 4.63000000 4.62275000 4.65389000 4.64815683 0.01994286 24654 1516651200 2018.01.22 20:00 4.63000000 4.62763000 4.62585000 4.63860000 4.64620189 0.01934073 9774 1516665600 2018.01.23 00:00 4.62515000 4.63875000 4.62466000 4.64175000 4.64549219 0.01906628 7199 1516680000 2018.01.23 04:00 4.63875000 4.63085000 4.62775000 4.64580000 4.64409769 0.01925168 13168 1516694400 2018.01.23 08:00 4.63118000 4.63541000 4.62838000 4.65247000 4.64327029 0.01897916 25707 1516708800 2018.01.23 12:00 4.63541000 4.63390000 4.62645000 4.65384000 4.64237788 0.01906968 24702 1516723200 2018.01.23 16:00 4.63400000 4.62917000 4.62815000 4.64705000 4.64111999 0.01925371 27938 1516737600 2018.01.23 20:00 4.62900000 4.63191000 4.62574000 4.63782000 4.64024285 0.01938305 10382 1516752000 2018.01.24 00:00 4.62886000 4.63835000 4.62874000 4.64180000 4.64006258 0.01826400 8107 1516766400 2018.01.24 04:00 4.63831000 4.64950000 4.63590000 4.64970000 4.64096138 0.01752609 12590 1516780800 2018.01.24 08:00 4.64945000 4.63113000 4.62169000 4.65090000 4.64002506 0.01734606 28554 1516795200 2018.01.24 12:00 4.63113000 4.63435000 4.62315000 4.64341000 4.63948458 0.01725518 29895 1516809600 2018.01.24 16:00 4.63445000 4.63980000 4.62313000 4.64270000 4.63951462 0.01721312 31719 1516824000 2018.01.24 20:00 4.63987000 4.63550000 4.63340000 4.64555000 4.63913227 0.01698931 13058 1516838400 2018.01.25 00:00 4.63660000 4.65315000 4.63660000 4.65330000 4.64046729 0.01650533 7634 1516852800 2018.01.25 04:00 4.65305000 4.65894000 4.64530000 4.66090000 4.64222660 0.01658826 15021 1516867200 2018.01.25 08:00 4.65870000 4.65801000 4.64832000 4.66537000 4.64372978 0.01511484 34665 1516881600 2018.01.25 12:00 4.65810000 4.65519000 4.62945000 4.66764000 4.64482123 0.01270103 36345 1516896000 2018.01.25 16:00 4.65500000 4.67120000 4.65500000 4.68375000 4.64733349 0.01339421 42308 1516910400 2018.01.25 20:00 4.67125000 4.65250000 4.64588000 4.67160000 4.64782554 0.01358832 34345 1516924800 2018.01.26 00:00 4.64403000 4.66176000 4.64093000 4.66690000 4.64915263 0.01386014 12261 1516939200 2018.01.26 04:00 4.66176000 4.67035000 4.65681000 4.67080000 4.65117143 0.01450133 11764 1516953600 2018.01.26 08:00 4.67030000 4.66298000 4.65444000 4.67449000 4.65229606 0.01486183 27521 1516968000 2018.01.26 12:00 4.66301000 4.66536000 4.65088000 4.67554000 4.65354024 0.01475114 29641 1516982400 2018.01.26 16:00 4.66547000 4.66901000 4.65683000 4.67308000 4.65501355 0.01501418 34547 1516996800 2018.01.26 20:00 4.66901000 4.65643000 4.65346000 4.67365000 4.65514845 0.01429251 14687 1517184000 2018.01.29 00:00 4.64970000 4.66026000 4.63980000 4.66625000 4.65563527 0.01320520 7385 1517198400 2018.01.29 04:00 4.66026000 4.66444000 4.65732000 4.66895000 4.65647381 0.01236391 10588 1517212800 2018.01.29 08:00 4.66480000 4.69518000 4.66200000 4.69834000 4.66016012 0.01480549 27268 1517227200 2018.01.29 12:00 4.69520000 4.67393000 4.67375000 4.69985000 4.66147153 0.01513753 26801 1517241600 2018.01.29 16:00 4.67384000 4.68879000 4.66839000 4.69280000 4.66407329 0.01509294 34977 1517256000 2018.01.29 20:00 4.68861000 4.69689000 4.68071000 4.69765000 4.66719869 0.01564206 13082 1517270400 2018.01.30 00:00 4.69146000 4.69025000 4.68362000 4.69785000 4.66939405 0.01547170 8655 1517284800 2018.01.30 04:00 4.69020000 4.69110000 4.67946000 4.69900000 4.67146129 0.01442718 11982 1517299200 2018.01.30 08:00 4.69105000 4.68510000 4.67850000 4.69645000 4.67276021 0.01423265 27429 1517313600 2018.01.30 12:00 4.68525000 4.68736000 4.67923000 4.69494000 4.67415067 0.01433480 28958 1517328000 2018.01.30 16:00 4.68730000 4.69176000 4.68526000 4.70663000 4.67582775 0.01447869 31541 1517342400 2018.01.30 20:00 4.69172000 4.68790000 4.68151000 4.69651000 4.67697749 0.01400915 12309 1517356800 2018.01.31 00:00 4.68496000 4.68411000 4.66865000 4.69394000 4.67765677 0.01406663 10896 1517371200 2018.01.31 04:00 4.68411000 4.69447000 4.68079000 4.69448000 4.67925803 0.01338040 7298 1517385600 2018.01.31 08:00 4.69447000 4.67609000 4.66961000 4.69722000 4.67895632 0.01282645 17945 1517400000 2018.01.31 12:00 4.67616000 4.68080000 4.66896000 4.68344000 4.67913190 0.01267320 18416 1517414400 2018.01.31 16:00 4.68085000 4.66877000 4.66367000 4.68092000 4.67814506 0.01250644 31481 1517428800 2018.01.31 20:00 4.66877000 4.66158000 4.65506000 4.67060000 4.67656743 0.01307538 17937 1517443200 2018.02.01 00:00 4.66078000 4.66995000 4.65644000 4.67295000 4.67593720 0.01324192 8120 1517457600 2018.02.01 04:00 4.66990000 4.66760000 4.66615000 4.67095000 4.67514318 0.01296828 7599 1517472000 2018.02.01 08:00 4.66769000 4.67775000 4.66427000 4.68095000 4.67539145 0.01241978 30311 1517486400 2018.02.01 12:00 4.67815000 4.67363000 4.66477000 4.68202000 4.67522369 0.01227621 31651 1517500800 2018.02.01 16:00 4.67365000 4.66434000 4.65285000 4.67505000 4.67418715 0.01220463 33423 1517515200 2018.02.01 20:00 4.66425000 4.67025000 4.66383000 4.67762000 4.67381218 0.01243153 19158 1517529600 2018.02.02 00:00 4.66322000 4.67550000 4.66115000 4.67684000 4.67397293 0.01189883 8210 1517544000 2018.02.02 04:00 4.67555000 4.67990000 4.66745000 4.68209000 4.67453741 0.01057466 7610 1517558400 2018.02.02 08:00 4.67985000 4.69130000 4.67705000 4.69620000 4.67613385 0.01009686 17802 1517572800 2018.02.02 12:00 4.69130000 4.68275000 4.67383000 4.69787000 4.67676396 0.00950231 21763 1517587200 2018.02.02 16:00 4.68273000 4.68855000 4.67510000 4.69115000 4.67788644 0.00952040 37475 1517601600 2018.02.02 20:00 4.68875000 4.69219000 4.68440000 4.70737000 4.67924868 0.00976281 15877 1517788800 2018.02.05 00:00 4.68775000 4.69936000 4.68098000 4.70133000 4.68116405 0.01053707 4182 1517803200 2018.02.05 04:00 4.69963000 4.69675000 4.69561000 4.70371000 4.68264842 0.01127890 4327 1517817600 2018.02.05 08:00 4.69656000 4.69235000 4.68639000 4.70205000 4.68357238 0.01171333 23420 1517832000 2018.02.05 12:00 4.69230000 4.68057000 4.67470000 4.70015000 4.68328644 0.01137836 30244 1517846400 2018.02.05 16:00 4.68060000 4.67900000 4.66841000 4.68145000 4.68287821 0.01117987 33844 1517860800 2018.02.05 20:00 4.67890000 4.68695000 4.67843000 4.70024000 4.68326600 0.01131470 35069 1517875200 2018.02.06 00:00 4.68108000 4.69156000 4.67540000 4.69236000 4.68405590 0.01118099 19895 1517889600 2018.02.06 04:00 4.69156000 4.68432000 4.67790000 4.69495000 4.68408106 0.00999261 25103 1517904000 2018.02.06 08:00 4.68442000 4.69149000 4.68129000 4.70974000 4.68478667 0.00970592 36806 1517918400 2018.02.06 12:00 4.69149000 4.67007000 4.66084000 4.69670000 4.68338508 0.00940338 50406 1517932800 2018.02.06 16:00 4.67015000 4.67085000 4.65365000 4.67585000 4.68219126 0.00976722 53194 1517947200 2018.02.06 20:00 4.67075000 4.66597000 4.65909000 4.68135000 4.68064638 0.01043321 21539 1517961600 2018.02.07 00:00 4.66545000 4.66938000 4.65821000 4.67379000 4.67957339 0.01039253 7883 1517976000 2018.02.07 04:00 4.66947000 4.67695000 4.66120000 4.68022000 4.67932355 0.01029180 8970 1517990400 2018.02.07 08:00 4.67685000 4.66381000 4.66304000 4.67795000 4.67784607 0.01137516 23987 1518004800 2018.02.07 12:00 4.66378000 4.66637000 4.66126000 4.67330000 4.67675311 0.01208727 27803 1518019200 2018.02.07 16:00 4.66653000 4.65905000 4.64596000 4.66805000 4.67506710 0.01289885 40522 1518033600 2018.02.07 20:00 4.65910000 4.66690000 4.65525000 4.67087000 4.67428928 0.01320814 16856 1518048000 2018.02.08 00:00 4.66366000 4.66502000 4.65735000 4.67434000 4.67340649 0.01329285 10254 1518062400 2018.02.08 04:00 4.66502000 4.66156000 4.65935000 4.66959000 4.67227825 0.01323871 10071 1518076800 2018.02.08 08:00 4.66156000 4.66898000 4.65770000 4.67540000 4.67196413 0.01188247 31436 1518091200 2018.02.08 12:00 4.66912000 4.67620000 4.66680000 4.68640000 4.67236755 0.01046885 31928 1518105600 2018.02.08 16:00 4.67625000 4.69457000 4.67456000 4.69971000 4.67448207 0.01047966 38537 1518120000 2018.02.08 20:00 4.69465000 4.68330000 4.68108000 4.69795000 4.67532187 0.01059905 15801 1518134400 2018.02.09 00:00 4.67559000 4.68430000 4.67457000 4.69185000 4.67617693 0.01082500 10383 1518148800 2018.02.09 04:00 4.68435000 4.68120000 4.67835000 4.68860000 4.67665532 0.01069504 12414 1518163200 2018.02.09 08:00 4.68120000 4.68395000 4.67495000 4.69112000 4.67735005 0.01047925 28240 1518177600 2018.02.09 12:00 4.68390000 4.68559000 4.67555000 4.69943000 4.67813481 0.01078063 39174 1518192000 2018.02.09 16:00 4.68559000 4.68732000 4.67715000 4.69520000 4.67900959 0.01092723 42519 1518206400 2018.02.09 20:00 4.68678000 4.67595000 4.67542000 4.69085000 4.67871820 0.01064201 21229 1518393600 2018.02.12 00:00 4.67510000 4.68290000 4.67350000 4.68541000 4.67911647 0.01068554 2553 1518408000 2018.02.12 04:00 4.68290000 4.67600000 4.67345000 4.69004000 4.67881966 0.01019536 4475 1518422400 2018.02.12 08:00 4.67605000 4.67525000 4.67359000 4.68618000 4.67847969 0.00990764 22869 1518436800 2018.02.12 12:00 4.67520000 4.66486000 4.65860000 4.67680000 4.67718258 0.01001868 24602 1518451200 2018.02.12 16:00 4.66486000 4.66660000 4.65833000 4.67533000 4.67617471 0.00970774 20233 1518465600 2018.02.12 20:00 4.66655000 4.66882000 4.66395000 4.67560000 4.67547426 0.00956901 9951 1518480000 2018.02.13 00:00 4.66748000 4.67344000 4.66566000 4.67653000 4.67528053 0.00886447 2973 1518494400 2018.02.13 04:00 4.67322000 4.67821000 4.66672000 4.67895000 4.67555952 0.00864763 8967 1518508800 2018.02.13 08:00 4.67828000 4.68271000 4.67788000 4.69108000 4.67624052 0.00833596 24785 1518523200 2018.02.13 12:00 4.68279000 4.69340000 4.68116000 4.69370000 4.67787476 0.00815512 30652 1518537600 2018.02.13 16:00 4.69345000 4.70415000 4.69299000 4.71085000 4.68037716 0.00938140 24332 1518552000 2018.02.13 20:00 4.70410000 4.70886000 4.70017000 4.70975000 4.68308981 0.01109815 9357 1518566400 2018.02.14 00:00 4.70144000 4.71080000 4.70075000 4.71136000 4.68572888 0.01266500 5195 1518580800 2018.02.14 04:00 4.71080000 4.71300000 4.70848000 4.72354000 4.68832613 0.01444034 11818 1518595200 2018.02.14 08:00 4.71295000 4.69771000 4.69666000 4.71415000 4.68921983 0.01476149 21340 1518609600 2018.02.14 12:00 4.69773000 4.69555000 4.68038000 4.69994000 4.68982270 0.01485360 34824 1518624000 2018.02.14 16:00 4.69555000 4.69951000 4.69195000 4.71224000 4.69074530 0.01515252 44809 1518638400 2018.02.14 20:00 4.69951000 4.70825000 4.69857000 4.71152000 4.69241242 0.01596793 17777 1518652800 2018.02.15 00:00 4.71018000 4.71260000 4.70936000 4.72020000 4.69433504 0.01700663 10145 1518667200 2018.02.15 04:00 4.71265000 4.72035000 4.70990000 4.72385000 4.69681266 0.01804480 9132 1518681600 2018.02.15 08:00 4.72035000 4.71879000 4.71370000 4.72635000 4.69890574 0.01893605 32994 1518696000 2018.02.15 12:00 4.71879000 4.71175000 4.70429000 4.71970000 4.70012900 0.01873705 34170 1518710400 2018.02.15 16:00 4.71185000 4.70803000 4.70209000 4.71955000 4.70088148 0.01813068 32740 1518724800 2018.02.15 20:00 4.70803000 4.71180000 4.70703000 4.71686000 4.70192134 0.01656349 10427 1518739200 2018.02.16 00:00 4.70123000 4.71695000 4.70063000 4.71860000 4.70335264 0.01502821 6487 1518753600 2018.02.16 04:00 4.71700000 4.72645000 4.71315000 4.73684000 4.70555239 0.01386288 14392 1518768000 2018.02.16 08:00 4.72640000 4.69591000 4.69021000 4.73040000 4.70463406 0.01210181 28082 1518782400 2018.02.16 12:00 4.69590000 4.66900000 4.66833000 4.69635000 4.70124034 0.01381749 38104 1518796800 2018.02.16 16:00 4.66905000 4.65534000 4.65190000 4.67046000 4.69686888 0.01793172 18346 1518811200 2018.02.16 20:00 4.65534000 4.64500000 4.64494000 4.66066000 4.69192899 0.02292427 14485 1518998400 2018.02.19 00:00 4.63990000 4.66140000 4.63990000 4.66161000 4.68902147 0.02482493 2043 1519012800 2018.02.19 04:00 4.66120000 4.65580000 4.65036000 4.66145000 4.68585752 0.02665293 6749 1519027200 2018.02.19 08:00 4.65575000 4.66706000 4.65111000 4.66804000 4.68406728 0.02703948 16808 1519041600 2018.02.19 12:00 4.66703000 4.65091000 4.64955000 4.67339000 4.68090944 0.02829456 16366 1519056000 2018.02.19 16:00 4.65091000 4.66210000 4.64888000 4.66320000 4.67911807 0.02895864 11221 1519070400 2018.02.19 20:00 4.66205000 4.66340000 4.65907000 4.66541000 4.67762111 0.02943379 5622 1519084800 2018.02.20 00:00 4.66201000 4.66474000 4.65780000 4.66586000 4.67639434 0.02955404 6228 1519099200 2018.02.20 04:00 4.66474000 4.66140000 4.65638000 4.66616000 4.67496630 0.02928363 6882 1519113600 2018.02.20 08:00 4.66140000 4.66105000 4.65603000 4.66690000 4.67364094 0.02855009 19564 1519128000 2018.02.20 12:00 4.66115000 4.65938000 4.65390000 4.66703000 4.67228276 0.02703193 30178 1519142400 2018.02.20 16:00 4.65938000 4.68725000 4.65878000 4.70665000 4.67370821 0.02496230 22546 1519156800 2018.02.20 20:00 4.68730000 4.68657000 4.68465000 4.69420000 4.67493314 0.02358381 8253 1519171200 2018.02.21 00:00 4.68203000 4.68775000 4.68061000 4.69020000 4.67615379 0.02263354 6977 1519185600 2018.02.21 04:00 4.68780000 4.68272000 4.68165000 4.69758000 4.67677915 0.02133599 6925 1519200000 2018.02.21 08:00 4.68272000 4.67372000 4.65981000 4.68293000 4.67648780 0.01927787 19817 1519214400 2018.02.21 12:00 4.67364000 4.67297000 4.65920000 4.67709000 4.67615277 0.01555587 17617 1519228800 2018.02.21 16:00 4.67297000 4.66497000 4.66101000 4.67502000 4.67508775 0.01447630 17969 1519243200 2018.02.21 20:00 4.66497000 4.65282000 4.65282000 4.67154000 4.67296701 0.01405990 17845 1519257600 2018.02.22 00:00 4.64844000 4.65950000 4.64844000 4.66528000 4.67168444 0.01323073 7383 1519272000 2018.02.22 04:00 4.65950000 4.66235000 4.65612000 4.66906000 4.67079544 0.01166521 7783 1519286400 2018.02.22 08:00 4.66240000 4.68081000 4.65837000 4.68452000 4.67174921 0.01196580 19653 1519300800 2018.02.22 12:00 4.68081000 4.67243000 4.66400000 4.68081000 4.67181405 0.01144050 25916 1519315200 2018.02.22 16:00 4.67259000 4.66880000 4.66035000 4.67785000 4.67152699 0.01133803 22013 1519329600 2018.02.22 20:00 4.66885000 4.66616000 4.66443000 4.67206000 4.67101585 0.01034276 9183 1519344000 2018.02.23 00:00 4.66273000 4.66400000 4.66095000 4.66970000 4.67034768 0.01020129 5460 1519358400 2018.02.23 04:00 4.66415000 4.66250000 4.65780000 4.66445000 4.66960028 0.01020612 7282 1519372800 2018.02.23 08:00 4.66255000 4.65865000 4.65430000 4.66530000 4.66855739 0.01046038 16560 1519387200 2018.02.23 12:00 4.65855000 4.65891000 4.65717000 4.66445000 4.66763859 0.01065239 16289 1519401600 2018.02.23 16:00 4.65895000 4.66284000 4.65585000 4.67040000 4.66718159 0.01068366 16023 1519416000 2018.02.23 20:00 4.66288000 4.65811000 4.65635000 4.66545000 4.66631763 0.01092847 7724 1519603200 2018.02.26 00:00 4.65460000 4.65929000 4.65139000 4.66255000 4.66564833 0.01012008 3249 1519617600 2018.02.26 04:00 4.65936000 4.65840000 4.65680000 4.66605000 4.66495801 0.00920059 6401 1519632000 2018.02.26 08:00 4.65830000 4.66369000 4.65499000 4.66765000 4.66483725 0.00766982 15529 1519646400 2018.02.26 12:00 4.66366000 4.65680000 4.65680000 4.67053000 4.66407180 0.00672280 13010 1519660800 2018.02.26 16:00 4.65670000 4.66055000 4.65308000 4.66451000 4.66373639 0.00638028 17720 1519675200 2018.02.26 20:00 4.66055000 4.66315000 4.65878000 4.66510000 4.66368054 0.00602939 6432 1519689600 2018.02.27 00:00 4.65924000 4.66942000 4.65780000 4.66985000 4.66422716 0.00624541 6172 1519704000 2018.02.27 04:00 4.66942000 4.66681000 4.66330000 4.67218000 4.66447314 0.00575958 5630 1519718400 2018.02.27 08:00 4.66688000 4.66950000 4.66361000 4.67760000 4.66495189 0.00580776 12688 1519732800 2018.02.27 12:00 4.66930000 4.65975000 4.65915000 4.67193000 4.66445647 0.00583739 19941 1519747200 2018.02.27 16:00 4.65980000 4.66062000 4.65350000 4.66666000 4.66409109 0.00453014 26549 1519761600 2018.02.27 20:00 4.66055000 4.66855000 4.65563000 4.66855000 4.66451575 0.00439261 7944 1519776000 2018.02.28 00:00 4.66354000 4.66050000 4.65984000 4.66970000 4.66413330 0.00420942 7450 1519790400 2018.02.28 04:00 4.66055000 4.65575000 4.65400000 4.66320000 4.66333489 0.00425233 6695 1519804800 2018.02.28 08:00 4.65580000 4.64411000 4.64202000 4.65878000 4.66150395 0.00556397 17111 1519819200 2018.02.28 12:00 4.64411000 4.64726000 4.63848000 4.65184000 4.66014738 0.00625887 19515 1519833600 2018.02.28 16:00 4.64749000 4.63750000 4.63570000 4.64823000 4.65799049 0.00804579 20803 1519848000 2018.02.28 20:00 4.63755000 4.63344000 4.63220000 4.64222000 4.65565235 0.00997067 7500 1519862400 2018.03.01 00:00 4.62859000 4.64185000 4.62824000 4.64366000 4.65433784 0.01053455 10050 1519876800 2018.03.01 04:00 4.64185000 4.64255000 4.63755000 4.64593000 4.65321519 0.01105206 9775 1519891200 2018.03.01 08:00 4.64250000 4.65425000 4.64068000 4.65564000 4.65331374 0.01094860 16856 1519905600 2018.03.01 12:00 4.65425000 4.64930000 4.64396000 4.65510000 4.65293148 0.01100108 21336 1519920000 2018.03.01 16:00 4.64949000 4.65543000 4.64029000 4.65835000 4.65316943 0.01070934 26188 1519934400 2018.03.01 20:00 4.65543000 4.67035000 4.65255000 4.67956000 4.65480568 0.01112364 23052 1519948800 2018.03.02 00:00 4.66256000 4.67570000 4.66256000 4.67845000 4.65679561 0.01191506 5713 1519963200 2018.03.02 04:00 4.67575000 4.67930000 4.67170000 4.68355000 4.65893889 0.01298360 5653 1519977600 2018.03.02 08:00 4.67925000 4.67710000 4.66714000 4.68090000 4.66066852 0.01369698 16336 1519992000 2018.03.02 12:00 4.67700000 4.70031000 4.67656000 4.71137000 4.66444390 0.01702844 22847 1520006400 2018.03.02 16:00 4.70020000 4.69150000 4.69058000 4.71009000 4.66702067 0.01880196 14148 1520020800 2018.03.02 20:00 4.69165000 4.68981000 4.68923000 4.70080000 4.66919108 0.02010942 6220 1520208000 2018.03.05 00:00 4.69516000 4.70115000 4.68514000 4.70840000 4.67223479 0.02222508 6118 1520222400 2018.03.05 04:00 4.70120000 4.69667000 4.69180000 4.70248000 4.67456195 0.02369234 6058 1520236800 2018.03.05 08:00 4.69641000 4.70880000 4.68484000 4.71400000 4.67782272 0.02580785 27877 1520251200 2018.03.05 12:00 4.70885000 4.70270000 4.68995000 4.71145000 4.68019198 0.02674936 23603 1520265600 2018.03.05 16:00 4.70270000 4.70185000 4.69587000 4.71165000 4.68225465 0.02661703 24587 1520280000 2018.03.05 20:00 4.70180000 4.69889000 4.69418000 4.70300000 4.68383897 0.02617690 8386 1520294400 2018.03.06 00:00 4.69314000 4.70415000 4.69272000 4.70865000 4.68577335 0.02493798 3697 1520308800 2018.03.06 04:00 4.70410000 4.70555000 4.69984000 4.70842000 4.68765684 0.02282374 4467 1520323200 2018.03.06 08:00 4.70553000 4.69990000 4.69527000 4.70780000 4.68882286 0.02074721 19221 1520337600 2018.03.06 12:00 4.69985000 4.70285000 4.68778000 4.70835000 4.69015878 0.01834302 32982 1520352000 2018.03.06 16:00 4.70285000 4.70640000 4.69892000 4.71600000 4.69170556 0.01689164 23879 1520366400 2018.03.06 20:00 4.70640000 4.70580000 4.70302000 4.71218000 4.69304789 0.01420450 8943 1520380800 2018.03.07 00:00 4.70157000 4.71455000 4.70098000 4.72425000 4.69509571 0.01197926 12204 1520395200 2018.03.07 04:00 4.71460000 4.71990000 4.71230000 4.72185000 4.69745802 0.01140621 5752 1520409600 2018.03.07 08:00 4.71990000 4.72940000 4.71312000 4.73018000 4.70050011 0.01183664 18467 1520424000 2018.03.07 12:00 4.72935000 4.71363000 4.71039000 4.73387000 4.70175058 0.01096362 19911 1520438400 2018.03.07 16:00 4.71363000 4.71198000 4.70517000 4.71841000 4.70272481 0.00943950 16398 1520452800 2018.03.07 20:00 4.71221000 4.71805000 4.70863000 4.72420000 4.70418435 0.00962341 5383 1520467200 2018.03.08 00:00 4.71717000 4.72158000 4.71675000 4.73030000 4.70584108 0.00953186 5390 1520481600 2018.03.08 04:00 4.72158000 4.72325000 4.71874000 4.72897000 4.70749907 0.00917961 6151 1520496000 2018.03.08 08:00 4.72320000 4.72843000 4.72005000 4.73880000 4.70949249 0.00976223 20578 1520510400 2018.03.08 12:00 4.72843000 4.72795000 4.72014000 4.74375000 4.71125035 0.00986927 26972 1520524800 2018.03.08 16:00 4.72795000 4.71907000 4.70996000 4.72910000 4.71199508 0.00992044 25128 1520539200 2018.03.08 20:00 4.71899000 4.71055000 4.70544000 4.71936000 4.71185745 0.00972350 8964 1520553600 2018.03.09 00:00 4.70925000 4.70775000 4.69470000 4.71025000 4.71146627 0.00958156 5016 1520568000 2018.03.09 04:00 4.70775000 4.70815000 4.70655000 4.71390000 4.71115043 0.00927972 3925 1520582400 2018.03.09 08:00 4.70825000 4.70351000 4.70177000 4.71218000 4.71042277 0.00954625 11154 1520596800 2018.03.09 12:00 4.70355000 4.69029000 4.68293000 4.70495000 4.70850537 0.01115092 17187 1520611200 2018.03.09 16:00 4.69035000 4.70345000 4.68685000 4.70539000 4.70802390 0.01126024 16983 1520625600 2018.03.09 20:00 4.70365000 4.68845000 4.68805000 4.70405000 4.70615972 0.01285200 5427 1520812800 2018.03.12 00:00 4.68515000 4.69410000 4.68515000 4.69489000 4.70501118 0.01368062 976 1520841600 2018.03.12 08:00 4.70184000 4.70313000 4.70165000 4.70335000 4.70483202 0.01377646 100 1520856000 2018.03.12 12:00 4.70305000 4.70085000 4.69880000 4.70310000 4.70445278 0.01381359 1440