Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.29003000 5.29171000 0.00001000 5.00000000 168.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479196800 2016.11.15 08:00 4.08975000 4.06885000 4.05340000 4.09675000 4.06885000 0.00000000 23688 1479211200 2016.11.15 12:00 4.06900000 4.08150000 4.06165000 4.08395000 4.07005476 0.00000000 24240 1479225600 2016.11.15 16:00 4.08160000 4.09315000 4.06060000 4.09615000 4.07225431 0.00000000 26284 1479240000 2016.11.15 20:00 4.09330000 4.09195000 4.08905000 4.11930000 4.07413009 0.00000000 15696 1479254400 2016.11.16 00:00 4.09205000 4.10305000 4.08054000 4.10380000 4.07688437 0.00000000 6952 1479268800 2016.11.16 04:00 4.10325000 4.09795000 4.09550000 4.10750000 4.07889062 0.00000000 6453 1479283200 2016.11.16 08:00 4.09780000 4.12695000 4.09775000 4.14080000 4.08346770 0.00000000 24274 1479297600 2016.11.16 12:00 4.12700000 4.13525000 4.11510000 4.13615000 4.08839935 0.00000000 26890 1479312000 2016.11.16 16:00 4.13545000 4.12965000 4.12265000 4.14725000 4.09232798 0.00000000 29496 1479326400 2016.11.16 20:00 4.12965000 4.13165000 4.12640000 4.13810000 4.09607294 0.00000000 9963 1479340800 2016.11.17 00:00 4.13175000 4.12455000 4.11890000 4.13785000 4.09878504 0.00000000 5661 1479355200 2016.11.17 04:00 4.12445000 4.12725000 4.11950000 4.12950000 4.10149599 0.00000000 4934 1479369600 2016.11.17 08:00 4.12740000 4.13185000 4.10705000 4.14555000 4.10438684 0.00000000 20150 1479384000 2016.11.17 12:00 4.13190000 4.16105000 4.12965000 4.16825000 4.10978334 0.00000000 23533 1479398400 2016.11.17 16:00 4.16115000 4.18255000 4.16090000 4.18430000 4.11671349 0.00000000 26864 1479412800 2016.11.17 20:00 4.18245000 4.17895000 4.17495000 4.19660000 4.12264078 0.00000000 10462 1479427200 2016.11.18 00:00 4.17587000 4.18395000 4.17060000 4.19145000 4.12847975 0.00000000 9858 1479441600 2016.11.18 04:00 4.18420000 4.18595000 4.17725000 4.19795000 4.13395311 0.00000000 18198 1479456000 2016.11.18 08:00 4.18365000 4.21625000 4.17270000 4.23105000 4.14179091 0.00000000 31158 1479470400 2016.11.18 12:00 4.21550000 4.16055000 4.13865000 4.22530000 4.14357749 0.03993044 34354 1479484800 2016.11.18 16:00 4.16055000 4.16405000 4.14045000 4.17725000 4.14552725 0.03677457 28235 1479499200 2016.11.18 20:00 4.16405000 4.15440000 4.15373000 4.17415000 4.14637228 0.03397861 11714 1479686400 2016.11.21 00:00 4.15360000 4.16990000 4.15360000 4.17520000 4.14861301 0.03223096 10281 1479700800 2016.11.21 04:00 4.16985000 4.16785000 4.15695000 4.17255000 4.15044511 0.02981478 9262 1479715200 2016.11.21 08:00 4.16775000 4.17165000 4.15970000 4.19720000 4.15246462 0.02800582 23297 1479729600 2016.11.21 12:00 4.17160000 4.19855000 4.15285000 4.20835000 4.15685370 0.02634037 32854 1479744000 2016.11.21 16:00 4.19870000 4.20110000 4.19150000 4.20955000 4.16106764 0.02656698 29884 1479758400 2016.11.21 20:00 4.20115000 4.19625000 4.19140000 4.20550000 4.16441834 0.02658055 11490 1479772800 2016.11.22 00:00 4.19635000 4.19155000 4.19005000 4.20055000 4.16700231 0.02570526 8136 1479787200 2016.11.22 04:00 4.19155000 4.20680000 4.18720000 4.21050000 4.17079256 0.02531164 12732 1479801600 2016.11.22 08:00 4.20675000 4.18595000 4.18430000 4.21300000 4.17223613 0.02302020 31054 1479816000 2016.11.22 12:00 4.18590000 4.18650000 4.17355000 4.19300000 4.17359459 0.02050018 23795 1479830400 2016.11.22 16:00 4.18645000 4.20895000 4.18395000 4.21815000 4.17696177 0.01842097 23190 1479844800 2016.11.22 20:00 4.20900000 4.19825000 4.19280000 4.20920000 4.17898922 0.01785585 9655 1479859200 2016.11.23 00:00 4.19835000 4.20005000 4.19415000 4.20315000 4.18099501 0.01774204 4835 1479873600 2016.11.23 04:00 4.20010000 4.18280000 4.18215000 4.20415000 4.18116692 0.01768752 5611 1479888000 2016.11.23 08:00 4.18300000 4.19980000 4.17830000 4.21285000 4.18294149 0.01763515 16535 1479902400 2016.11.23 12:00 4.19970000 4.20540000 4.19005000 4.21610000 4.18508040 0.01781261 27878 1479916800 2016.11.23 16:00 4.20540000 4.23315000 4.20075000 4.24545000 4.18965846 0.01917587 28668 1479931200 2016.11.23 20:00 4.23310000 4.21985000 4.21730000 4.23470000 4.19253384 0.01910295 10848 1479945600 2016.11.24 00:00 4.22015000 4.22935000 4.21609000 4.23435000 4.19604014 0.01960325 6732 1479960000 2016.11.24 04:00 4.22940000 4.23345000 4.22590000 4.23680000 4.19960299 0.01888445 7662 1479974400 2016.11.24 08:00 4.23345000 4.24365000 4.22960000 4.25050000 4.20379794 0.01995584 19805 1479988800 2016.11.24 12:00 4.24370000 4.26655000 4.20475000 4.29000000 4.20977433 0.02272100 28823 1480003200 2016.11.24 16:00 4.26670000 4.29565000 4.26410000 4.30925000 4.21795296 0.02840999 16040 1480017600 2016.11.24 20:00 4.29575000 4.28460000 4.28460000 4.29715000 4.22430030 0.03231039 3425 1480032000 2016.11.25 00:00 4.28271000 4.30785000 4.28271000 4.32505000 4.23225741 0.03790826 6989 1480046400 2016.11.25 04:00 4.30795000 4.30135000 4.29110000 4.31745000 4.23883766 0.04118349 4854 1480060800 2016.11.25 08:00 4.30145000 4.28680000 4.27065000 4.31380000 4.24340550 0.04202188 24435 1480075200 2016.11.25 12:00 4.28675000 4.30335000 4.27690000 4.30710000 4.24911450 0.04433088 21471 1480089600 2016.11.25 16:00 4.30330000 4.28975000 4.28375000 4.30455000 4.25298455 0.04363471 18622 1480104000 2016.11.25 20:00 4.28970000 4.29695000 4.28495000 4.29975000 4.25717173 0.04274770 4692 1480291200 2016.11.28 00:00 4.28995000 4.27815000 4.26925000 4.30945000 4.25916966 0.04188572 7391 1480305600 2016.11.28 04:00 4.27825000 4.26930000 4.26595000 4.28875000 4.26013446 0.03975272 8662 1480320000 2016.11.28 08:00 4.26965000 4.25300000 4.24830000 4.28714000 4.25945499 0.03743378 12737 1480334400 2016.11.28 12:00 4.25310000 4.25775000 4.24455000 4.26135000 4.25929261 0.03329778 24935 1480348800 2016.11.28 16:00 4.25780000 4.24385000 4.24075000 4.25885000 4.25782188 0.03102598 20871 1480363200 2016.11.28 20:00 4.24380000 4.23825000 4.23465000 4.24645000 4.25595789 0.02967613 6384 1480377600 2016.11.29 00:00 4.23687000 4.23075000 4.22965000 4.24015000 4.25355714 0.03070609 4618 1480392000 2016.11.29 04:00 4.23070000 4.23690000 4.22850000 4.24005000 4.25197075 0.03076112 7201 1480406400 2016.11.29 08:00 4.23685000 4.26625000 4.23450000 4.26775000 4.25333068 0.02976280 19030 1480420800 2016.11.29 12:00 4.26625000 4.27110000 4.25900000 4.28305000 4.25502299 0.02871593 25439 1480435200 2016.11.29 16:00 4.27105000 4.26065000 4.25770000 4.28240000 4.25555890 0.02831742 29156 1480449600 2016.11.29 20:00 4.26060000 4.25725000 4.25515000 4.26620000 4.25571996 0.02812255 8211 1480464000 2016.11.30 00:00 4.25765000 4.25525000 4.25310000 4.26045000 4.25567520 0.02669083 6764 1480478400 2016.11.30 04:00 4.25525000 4.25405000 4.24885000 4.25930000 4.25552042 0.02597146 7689 1480492800 2016.11.30 08:00 4.25400000 4.27315000 4.25360000 4.27620000 4.25719942 0.02280613 20351 1480507200 2016.11.30 12:00 4.27305000 4.27375000 4.24965000 4.27915000 4.25877567 0.02036754 26120 1480521600 2016.11.30 16:00 4.27365000 4.29435000 4.26545000 4.30050000 4.26216370 0.02017077 35329 1480536000 2016.11.30 20:00 4.29435000 4.29675000 4.28660000 4.30270000 4.26545763 0.01936342 11358 1480550400 2016.12.01 00:00 4.29685000 4.30390000 4.29144000 4.31050000 4.26911881 0.02078284 7694 1480564800 2016.12.01 04:00 4.30395000 4.30315000 4.29785000 4.30865000 4.27235988 0.02196859 8834 1480579200 2016.12.01 08:00 4.30330000 4.33545000 4.29775000 4.34280000 4.27836846 0.02755966 20398 1480593600 2016.12.01 12:00 4.33525000 4.42700000 4.33495000 4.43000000 4.29252385 0.04593095 31151 1480608000 2016.12.01 16:00 4.42690000 4.40305000 4.39315000 4.43715000 4.30305015 0.05412820 36867 1480622400 2016.12.01 20:00 4.40295000 4.40895000 4.39045000 4.41355000 4.31313585 0.06098252 11675 1480636800 2016.12.02 00:00 4.40785000 4.40610000 4.39655000 4.40885000 4.32198958 0.06500343 6833 1480651200 2016.12.02 04:00 4.40605000 4.41230000 4.40570000 4.41490000 4.33059057 0.06773897 11742 1480665600 2016.12.02 08:00 4.41240000 4.42650000 4.39920000 4.43780000 4.33972480 0.06970074 19944 1480680000 2016.12.02 12:00 4.42645000 4.46275000 4.42615000 4.53236000 4.35144149 0.07389991 28787 1480694400 2016.12.02 16:00 4.46265000 4.46095000 4.43295000 4.47030000 4.36187087 0.07784301 24628 1480708800 2016.12.02 20:00 4.45975000 4.47435000 4.44385000 4.48881000 4.37258317 0.08161074 6550 1480896000 2016.12.05 00:00 4.45350000 4.47815000 4.44045000 4.50208000 4.38263715 0.08329463 8917 1480910400 2016.12.05 04:00 4.47815000 4.48600000 4.46685000 4.49155000 4.39248123 0.08364484 8257 1480924800 2016.12.05 08:00 4.48595000 4.50020000 4.48300000 4.51980000 4.40274016 0.08314684 28089 1480939200 2016.12.05 12:00 4.50015000 4.50105000 4.47825000 4.50660000 4.41210300 0.08060848 26943 1480953600 2016.12.05 16:00 4.50095000 4.47935000 4.47545000 4.51390000 4.41850748 0.07660698 25411 1480968000 2016.12.05 20:00 4.47935000 4.47815000 4.47295000 4.48555000 4.42418772 0.07105650 9688 1480982400 2016.12.06 00:00 4.48045000 4.48365000 4.47625000 4.48410000 4.42985079 0.06625766 6504 1480996800 2016.12.06 04:00 4.48355000 4.49630000 4.48030000 4.49935000 4.43617929 0.06068493 6876 1481011200 2016.12.06 08:00 4.49645000 4.47430000 4.46615000 4.50885000 4.43980983 0.05320149 22335 1481025600 2016.12.06 12:00 4.47445000 4.42070000 4.40710000 4.48465000 4.43798985 0.04424976 25987 1481040000 2016.12.06 16:00 4.42075000 4.36150000 4.35535000 4.42220000 4.43070510 0.04453078 27231 1481054400 2016.12.06 20:00 4.36150000 4.36095000 4.35860000 4.37655000 4.42406176 0.05009641 6989 1481068800 2016.12.07 00:00 4.36105000 4.35925000 4.35330000 4.36875000 4.41788921 0.05489628 8174 1481083200 2016.12.07 04:00 4.35925000 4.36725000 4.35635000 4.37035000 4.41306643 0.05846056 4632 1481097600 2016.12.07 08:00 4.36725000 4.31150000 4.30820000 4.37605000 4.40339344 0.06738642 23250 1481112000 2016.12.07 12:00 4.31140000 4.30340000 4.29760000 4.32335000 4.39387025 0.07560744 21710 1481126400 2016.12.07 16:00 4.30345000 4.27690000 4.25965000 4.30410000 4.38273023 0.08488729 21838 1481140800 2016.12.07 20:00 4.27685000 4.27065000 4.27065000 4.28680000 4.37205592 0.09145601 6764 1481155200 2016.12.08 00:00 4.27233000 4.28555000 4.27227000 4.28825000 4.36381726 0.09492594 4125 1481169600 2016.12.08 04:00 4.28560000 4.27590000 4.27220000 4.28975000 4.35544419 0.09714952 5929 1481184000 2016.12.08 08:00 4.27590000 4.25790000 4.23665000 4.28355000 4.34615427 0.09921315 21399 1481198400 2016.12.08 12:00 4.25790000 4.31835000 4.25500000 4.41255000 4.34350624 0.09531929 33307 1481212800 2016.12.08 16:00 4.31820000 4.32895000 4.31050000 4.38749000 4.34211993 0.08913863 32808 1481227200 2016.12.08 20:00 4.32885000 4.33255000 4.32650000 4.33945000 4.34120851 0.08200416 8551 1481241600 2016.12.09 00:00 4.32097000 4.34785000 4.31381000 4.34865000 4.34184103 0.07586144 5821 1481256000 2016.12.09 04:00 4.34775000 4.33795000 4.32520000 4.35505000 4.34147046 0.06951137 4358 1481270400 2016.12.09 08:00 4.33800000 4.36810000 4.30395000 4.37840000 4.34400660 0.06209891 17295 1481284800 2016.12.09 12:00 4.36800000 4.36875000 4.36045000 4.38990000 4.34636312 0.05261717 27827 1481299200 2016.12.09 16:00 4.36875000 4.39275000 4.36615000 4.39525000 4.35078092 0.04691722 22580 1481313600 2016.12.09 20:00 4.39275000 4.37175000 4.36830000 4.39885000 4.35277797 0.04545565 7399 1481500800 2016.12.12 00:00 4.38900000 4.41518000 4.38855000 4.42303000 4.35872102 0.05032503 2523 1481515200 2016.12.12 04:00 4.41518000 4.40905000 4.40220000 4.41704000 4.36351426 0.05394082 5057 1481529600 2016.12.12 08:00 4.40905000 4.43695000 4.39673000 4.47340000 4.37050814 0.05976700 21030 1481544000 2016.12.12 12:00 4.43700000 4.43580000 4.42420000 4.44895000 4.37672641 0.06460906 22577 1481558400 2016.12.12 16:00 4.43585000 4.40193000 4.39855000 4.44161000 4.37912675 0.06436416 20855 1481572800 2016.12.12 20:00 4.40180000 4.39113000 4.39085000 4.40485000 4.38026992 0.06267684 10438 1481587200 2016.12.13 00:00 4.39180000 4.39960000 4.39084000 4.40330000 4.38211088 0.05916626 5754 1481601600 2016.12.13 04:00 4.39965000 4.40865000 4.39685000 4.41255000 4.38463841 0.05487671 10162 1481616000 2016.12.13 08:00 4.40870000 4.40785000 4.38283000 4.42250000 4.38684904 0.05114235 26430 1481630400 2016.12.13 12:00 4.40805000 4.42829000 4.40390000 4.43608000 4.39079580 0.04660058 26830 1481644800 2016.12.13 16:00 4.42811000 4.42845000 4.39313000 4.44415000 4.39438191 0.03745871 26518 1481659200 2016.12.13 20:00 4.42845000 4.40963000 4.40643000 4.43449000 4.39583411 0.03372685 5428 1481673600 2016.12.14 00:00 4.41199000 4.40965000 4.40520000 4.41775000 4.39714991 0.03044753 6842 1481688000 2016.12.14 04:00 4.40975000 4.41520000 4.40830000 4.42215000 4.39886897 0.02702784 7967 1481702400 2016.12.14 08:00 4.41520000 4.41455000 4.39825000 4.42170000 4.40036240 0.02457348 14094 1481716800 2016.12.14 12:00 4.41450000 4.42255000 4.38945000 4.43280000 4.40247550 0.02027323 22915 1481731200 2016.12.14 16:00 4.42245000 4.39140000 4.38705000 4.42405000 4.40142069 0.01925427 21001 1481745600 2016.12.14 20:00 4.39140000 4.43115000 4.38290000 4.44430000 4.40425206 0.01774525 17820 1481760000 2016.12.15 00:00 4.43155000 4.43555000 4.41671000 4.43875000 4.40723281 0.01768350 6697 1481774400 2016.12.15 04:00 4.43575000 4.41505000 4.41110000 4.43945000 4.40797731 0.01553167 5671 1481788800 2016.12.15 08:00 4.41495000 4.39865000 4.39555000 4.42905000 4.40708899 0.01598318 27072 1481803200 2016.12.15 12:00 4.39860000 4.38715000 4.38150000 4.42795000 4.40519004 0.01740536 38306 1481817600 2016.12.15 16:00 4.38740000 4.37170000 4.36205000 4.39525000 4.40200051 0.01872700 35462 1481832000 2016.12.15 20:00 4.37165000 4.35895000 4.35155000 4.37695000 4.39790046 0.02094653 15032 1481846400 2016.12.16 00:00 4.35915000 4.36100000 4.34720000 4.36355000 4.39438613 0.02373628 7986 1481860800 2016.12.16 04:00 4.36090000 4.36030000 4.35345000 4.36705000 4.39113984 0.02619006 7095 1481875200 2016.12.16 08:00 4.36025000 4.33765000 4.33765000 4.37375000 4.38604557 0.03063079 24046 1481889600 2016.12.16 12:00 4.33765000 4.35845000 4.33540000 4.36400000 4.38341742 0.03187621 28767 1481904000 2016.12.16 16:00 4.35845000 4.37130000 4.34755000 4.38185000 4.38226338 0.03197524 31694 1481918400 2016.12.16 20:00 4.37155000 4.36695000 4.35310000 4.37985000 4.38080496 0.03097605 9152 1482105600 2016.12.19 00:00 4.35585000 4.36520000 4.35580000 4.37585000 4.37931877 0.02974993 7631 1482120000 2016.12.19 04:00 4.36515000 4.36505000 4.35330000 4.36735000 4.37795984 0.02952417 8497 1482134400 2016.12.19 08:00 4.36515000 4.36035000 4.35025000 4.38740000 4.37628271 0.02934976 18237 1482148800 2016.12.19 12:00 4.36035000 4.34305000 4.32940000 4.36490000 4.37311769 0.02965659 26864 1482163200 2016.12.19 16:00 4.34305000 4.38645000 4.32890000 4.38905000 4.37438744 0.02807561 28056 1482177600 2016.12.19 20:00 4.38630000 4.36909000 4.36230000 4.38735000 4.37388292 0.02600522 11647 1482192000 2016.12.20 00:00 4.37030000 4.37840000 4.36245000 4.38255000 4.37431312 0.02569535 7216 1482206400 2016.12.20 04:00 4.37840000 4.36565000 4.35985000 4.38250000 4.37348806 0.02237545 11362 1482220800 2016.12.20 08:00 4.36555000 4.34660000 4.33695000 4.36560000 4.37092729 0.01801292 20384 1482235200 2016.12.20 12:00 4.34655000 4.34820000 4.32365000 4.37441000 4.36876279 0.01523178 29650 1482249600 2016.12.20 16:00 4.34815000 4.36090000 4.32975000 4.36275000 4.36801395 0.01351092 23848 1482264000 2016.12.20 20:00 4.36095000 4.35955000 4.35075000 4.36725000 4.36720786 0.01258379 6837 1482278400 2016.12.21 00:00 4.35715000 4.35885000 4.34875000 4.36495000 4.36641187 0.01231831 4353 1482292800 2016.12.21 04:00 4.35905000 4.34825000 4.34440000 4.37105000 4.36468217 0.01217392 7227 1482307200 2016.12.21 08:00 4.34825000 4.33345000 4.32905000 4.36155000 4.36170768 0.01313167 20641 1482321600 2016.12.21 12:00 4.33360000 4.34620000 4.33340000 4.35495000 4.36023076 0.01330458 22415 1482336000 2016.12.21 16:00 4.34620000 4.33335000 4.32345000 4.35240000 4.35767068 0.01356955 16595 1482350400 2016.12.21 20:00 4.33335000 4.33005000 4.31980000 4.33755000 4.35504014 0.01499401 4919 1482364800 2016.12.22 00:00 4.33005000 4.33895000 4.32948000 4.34345000 4.35350775 0.01508200 7185 1482379200 2016.12.22 04:00 4.33895000 4.33555000 4.33240000 4.34765000 4.35179749 0.01542698 5620 1482393600 2016.12.22 08:00 4.33545000 4.33275000 4.33065000 4.35065000 4.34998344 0.01585249 18287 1482408000 2016.12.22 12:00 4.33285000 4.33085000 4.32845000 4.34825000 4.34816121 0.01621170 22836 1482422400 2016.12.22 16:00 4.33085000 4.32345000 4.31675000 4.33690000 4.34580776 0.01711607 22801 1482436800 2016.12.22 20:00 4.32345000 4.30985000 4.30775000 4.32425000 4.34238321 0.01938775 8521 1482451200 2016.12.23 00:00 4.30985000 4.30575000 4.30225000 4.31130000 4.33889433 0.01899638 4413 1482465600 2016.12.23 04:00 4.30575000 4.31335000 4.30315000 4.31350000 4.33646154 0.01895219 5527 1482480000 2016.12.23 08:00 4.31345000 4.31265000 4.30065000 4.32500000 4.33419377 0.01748893 18202 1482494400 2016.12.23 12:00 4.31265000 4.30005000 4.29435000 4.31330000 4.33094199 0.01789650 20089 1482508800 2016.12.23 16:00 4.30005000 4.31065000 4.29715000 4.31145000 4.32900942 0.01830350 15078 1482523200 2016.12.23 20:00 4.31055000 4.31285000 4.30585000 4.31935000 4.32747042 0.01829378 5566 1482710400 2016.12.26 00:00 4.29825000 4.31300000 4.29795000 4.31580000 4.32609229 0.01706322 4197 1482724800 2016.12.26 04:00 4.31310000 4.30920000 4.30470000 4.31940000 4.32448350 0.01575979 1782 1482739200 2016.12.26 08:00 4.30920000 4.30605000 4.29935000 4.31585000 4.32272793 0.01420447 1738 1482782400 2016.12.26 20:00 4.31115000 4.30965000 4.29735000 4.31255000 4.32148241 0.01317037 951 1482796800 2016.12.27 00:00 4.30985000 4.31220000 4.30225000 4.31580000 4.32059837 0.01294465 4493 1482811200 2016.12.27 04:00 4.31215000 4.30785000 4.30775000 4.31390000 4.31938424 0.01168894 3886 1482825600 2016.12.27 08:00 4.30780000 4.31995000 4.30185000 4.32695000 4.31943812 0.01127759 11669 1482840000 2016.12.27 12:00 4.31995000 4.31575000 4.30915000 4.32060000 4.31908687 0.01095235 10289 1482854400 2016.12.27 16:00 4.31570000 4.32080000 4.31520000 4.32490000 4.31925003 0.01008453 8625 1482868800 2016.12.27 20:00 4.32080000 4.31835000 4.31735000 4.32475000 4.31916431 0.00935970 3693 1482883200 2016.12.28 00:00 4.31715000 4.32555000 4.31280000 4.32860000 4.31977247 0.00933806 4145 1482897600 2016.12.28 04:00 4.32550000 4.33345000 4.32500000 4.33545000 4.32107509 0.01034896 5570 1482912000 2016.12.28 08:00 4.33335000 4.33670000 4.32925000 4.34590000 4.32256318 0.01184338 17798 1482926400 2016.12.28 12:00 4.33675000 4.32905000 4.32315000 4.33685000 4.32318097 0.01196750 23944 1482940800 2016.12.28 16:00 4.32905000 4.33535000 4.32205000 4.34000000 4.32433993 0.01228086 16515 1482955200 2016.12.28 20:00 4.33535000 4.32065000 4.31675000 4.33800000 4.32398851 0.01186460 8210 1482969600 2016.12.29 00:00 4.32065000 4.33105000 4.31930000 4.33335000 4.32466103 0.01203299 5142 1482984000 2016.12.29 04:00 4.33095000 4.33235000 4.32770000 4.33885000 4.32539331 0.01117110 7620 1482998400 2016.12.29 08:00 4.33255000 4.33200000 4.32585000 4.34415000 4.32602252 0.01104169 23718 1483012800 2016.12.29 12:00 4.33200000 4.32390000 4.32115000 4.34055000 4.32582038 0.01057064 21403 1483027200 2016.12.29 16:00 4.32395000 4.30380000 4.30095000 4.32675000 4.32372320 0.01061652 22946 1483041600 2016.12.29 20:00 4.30385000 4.31675000 4.30370000 4.32340000 4.32305908 0.01010759 7355 1483056000 2016.12.30 00:00 4.31685000 4.31765000 4.31075000 4.32670000 4.32254393 0.00940634 9161 1483070400 2016.12.30 04:00 4.31760000 4.31965000 4.31245000 4.32670000 4.32226832 0.00898411 9160 1483084800 2016.12.30 08:00 4.31985000 4.34045000 4.31305000 4.34210000 4.32399991 0.00943366 27976 1483099200 2016.12.30 12:00 4.33985000 4.34760000 4.32705000 4.35270000 4.32624754 0.00998410 30129 1483113600 2016.12.30 16:00 4.34765000 4.34245000 4.33835000 4.35985000 4.32779063 0.01050595 28567 1483128000 2016.12.30 20:00 4.34255000 4.33585000 4.33290000 4.35285000 4.32855819 0.01031409 12124 1483315200 2017.01.02 00:00 4.35595000 4.36575000 4.35595000 4.36695000 4.33210026 0.01311134 159 1483329600 2017.01.02 04:00 4.36575000 4.36365000 4.36125000 4.36595000 4.33510500 0.01475644 446 1483344000 2017.01.02 08:00 4.36355000 4.36055000 4.35645000 4.36875000 4.33752833 0.01595907 5026 1483358400 2017.01.02 12:00 4.36045000 4.34875000 4.34625000 4.36225000 4.33859706 0.01631812 5797 1483372800 2017.01.02 16:00 4.34875000 4.34975000 4.34645000 4.35445000 4.33965925 0.01671180 4001 1483387200 2017.01.02 20:00 4.34975000 4.34565000 4.34435000 4.35085000 4.34022980 0.01670857 5549 1483401600 2017.01.03 00:00 4.34565000 4.35425000 4.34405000 4.35485000 4.34156505 0.01722071 6903 1483416000 2017.01.03 04:00 4.35425000 4.35075000 4.34805000 4.35505000 4.34243981 0.01685006 4858 1483430400 2017.01.03 08:00 4.35100000 4.41835000 4.35040000 4.42230000 4.34966935 0.02454720 27682 1483444800 2017.01.03 12:00 4.41830000 4.39880000 4.39565000 4.42905000 4.35434846 0.02751073 25417 1483459200 2017.01.03 16:00 4.39865000 4.38940000 4.38035000 4.40355000 4.35768670 0.02890607 28039 1483473600 2017.01.03 20:00 4.38935000 4.39625000 4.38210000 4.40190000 4.36135940 0.02997523 10069 1483488000 2017.01.04 00:00 4.39635000 4.39415000 4.38779000 4.39875000 4.36448231 0.02860882 9185 1483502400 2017.01.04 04:00 4.39410000 4.39275000 4.37865000 4.39925000 4.36717447 0.02769738 8417 1483516800 2017.01.04 08:00 4.39275000 4.39615000 4.38835000 4.40310000 4.36993405 0.02651575 24145 1483531200 2017.01.04 12:00 4.39605000 4.40470000 4.37545000 4.40560000 4.37324509 0.02547440 29999 1483545600 2017.01.04 16:00 4.40465000 4.40205000 4.38780000 4.40905000 4.37598842 0.02542016 25716 1483560000 2017.01.04 20:00 4.40205000 4.39825000 4.39605000 4.40910000 4.37810857 0.02525085 11616 1483574400 2017.01.05 00:00 4.39835000 4.39500000 4.39097000 4.40645000 4.37971727 0.02431261 8153 1483588800 2017.01.05 04:00 4.39490000 4.39485000 4.38965000 4.40326000 4.38115849 0.02246653 7601 1483603200 2017.01.05 08:00 4.39475000 4.46205000 4.39430000 4.48415000 4.38886244 0.02842188 29160 1483617600 2017.01.05 12:00 4.46195000 4.47085000 4.44135000 4.47185000 4.39667078 0.03372136 28518 1483632000 2017.01.05 16:00 4.47085000 4.46240000 4.44460000 4.49060000 4.40293070 0.03650030 31104 1483646400 2017.01.05 20:00 4.46240000 4.46045000 4.45850000 4.46595000 4.40840873 0.03732089 8819 1483660800 2017.01.06 00:00 4.45975000 4.45595000 4.45194000 4.46565000 4.41293647 0.03695526 9295 1483675200 2017.01.06 04:00 4.45595000 4.46850000 4.45345000 4.47155000 4.41822824 0.03630278 6714 1483689600 2017.01.06 08:00 4.46850000 4.48210000 4.46680000 4.49270000 4.42431126 0.03655763 16669 1483704000 2017.01.06 12:00 4.48220000 4.48185000 4.46045000 4.48735000 4.42979114 0.03521784 24473 1483718400 2017.01.06 16:00 4.48170000 4.47175000 4.45960000 4.48725000 4.43378722 0.03667110 26191 1483732800 2017.01.06 20:00 4.47190000 4.46865000 4.46090000 4.48175000 4.43710749 0.03693965 7290 1483920000 2017.01.09 00:00 4.45826000 4.46925000 4.45135000 4.47010000 4.44016868 0.03627826 6151 1483934400 2017.01.09 04:00 4.46930000 4.45570000 4.45040000 4.46955000 4.44164785 0.03516079 7665 1483948800 2017.01.09 08:00 4.45575000 4.52240000 4.45565000 4.52535000 4.44933853 0.03801414 26908 1483963200 2017.01.09 12:00 4.52245000 4.53040000 4.51250000 4.54405000 4.45705867 0.04027094 30517 1483977600 2017.01.09 16:00 4.53040000 4.52070000 4.50720000 4.55380000 4.46311975 0.04066046 25756 1483992000 2017.01.09 20:00 4.52075000 4.50785000 4.50605000 4.52125000 4.46737978 0.03991104 7732 1484006400 2017.01.10 00:00 4.50825000 4.50405000 4.50265000 4.51630000 4.47087218 0.03803367 6339 1484020800 2017.01.10 04:00 4.50420000 4.52400000 4.50270000 4.52675000 4.47593197 0.03610251 13486 1484035200 2017.01.10 08:00 4.52405000 4.58945000 4.52045000 4.58975000 4.48674321 0.03921173 31188 1484049600 2017.01.10 12:00 4.58920000 4.59465000 4.54440000 4.60105000 4.49702005 0.04037769 29916 1484064000 2017.01.10 16:00 4.59470000 4.59110000 4.57325000 4.59735000 4.50598004 0.04483223 23683 1484078400 2017.01.10 20:00 4.59105000 4.60445000 4.59055000 4.62275000 4.51535813 0.04977753 7216 1484092800 2017.01.11 00:00 4.60455000 4.63680000 4.60425000 4.64285000 4.52692403 0.05630909 5490 1484107200 2017.01.11 04:00 4.63680000 4.65400000 4.62790000 4.73625000 4.53902650 0.06252652 9426 1484121600 2017.01.11 08:00 4.65405000 4.66535000 4.65165000 4.70525000 4.55105731 0.06747039 21926 1484136000 2017.01.11 12:00 4.66540000 4.70655000 4.65485000 4.71935000 4.56586614 0.07549203 24703 1484150400 2017.01.11 16:00 4.70650000 4.71765000 4.69695000 4.77185000 4.58032174 0.08279306 44309 1484164800 2017.01.11 20:00 4.71785000 4.71555000 4.70875000 4.76195000 4.59320063 0.08747079 20947 1484179200 2017.01.12 00:00 4.71555000 4.73075000 4.71355000 4.73475000 4.60630057 0.09074084 13590 1484193600 2017.01.12 04:00 4.73050000 4.73865000 4.72035000 4.74760000 4.61890527 0.09222873 13157 1484208000 2017.01.12 08:00 4.73860000 4.69980000 4.67510000 4.81010000 4.62660953 0.08889592 32325 1484222400 2017.01.12 12:00 4.69985000 4.65185000 4.63150000 4.71525000 4.62901339 0.08068425 28148 1484236800 2017.01.12 16:00 4.65180000 4.58410000 4.57910000 4.66670000 4.62473592 0.07754118 31159 1484251200 2017.01.12 20:00 4.58415000 4.57125000 4.56005000 4.58600000 4.61964202 0.07578722 13153 1484265600 2017.01.13 00:00 4.57125000 4.58290000 4.56192000 4.58555000 4.61614278 0.07345900 7762 1484280000 2017.01.13 04:00 4.58285000 4.59085000 4.57500000 4.59705000 4.61373395 0.07019511 5365 1484294400 2017.01.13 08:00 4.59055000 4.66500000 4.58680000 4.67040000 4.61861643 0.06494159 22493 1484308800 2017.01.13 12:00 4.66505000 4.60505000 4.59910000 4.67105000 4.61732439 0.06203464 22956 1484323200 2017.01.13 16:00 4.60510000 4.55415000 4.53365000 4.61860000 4.61130778 0.06598809 32073 1484337600 2017.01.13 20:00 4.55425000 4.53585000 4.52724000 4.55555000 4.60412132 0.07134753 5850 1484524800 2017.01.16 00:00 4.46540000 4.50365000 4.46540000 4.51245000 4.59455263 0.07926412 6005 1484539200 2017.01.16 04:00 4.50365000 4.52995000 4.49300000 4.53035000 4.58840000 0.08357660 6647 1484553600 2017.01.16 08:00 4.53015000 4.54445000 4.48730000 4.55035000 4.58421428 0.08548821 28402 1484568000 2017.01.16 12:00 4.54435000 4.56260000 4.53545000 4.57515000 4.58215578 0.08515383 22791 1484582400 2017.01.16 16:00 4.56265000 4.58905000 4.55565000 4.60085000 4.58281237 0.08282245 19133 1484596800 2017.01.16 20:00 4.58925000 4.58095000 4.57760000 4.59905000 4.58263500 0.07813333 8515 1484611200 2017.01.17 00:00 4.58055000 4.58600000 4.57335000 4.59530000 4.58295548 0.07196513 8709 1484625600 2017.01.17 04:00 4.58600000 4.58665000 4.57565000 4.60370000 4.58330734 0.06549012 9494 1484640000 2017.01.17 08:00 4.58665000 4.61325000 4.56910000 4.61540000 4.58615902 0.05652526 27860 1484654400 2017.01.17 12:00 4.61325000 4.64910000 4.59610000 4.68675000 4.59215340 0.04720715 47895 1484668800 2017.01.17 16:00 4.64915000 4.65800000 4.63995000 4.68495000 4.59842450 0.04435042 34663 1484683200 2017.01.17 20:00 4.65800000 4.66255000 4.64895000 4.67255000 4.60453169 0.04687554 11851 1484697600 2017.01.18 00:00 4.65795000 4.64365000 4.64195000 4.66325000 4.60825725 0.04867814 8396 1484712000 2017.01.18 04:00 4.64365000 4.64960000 4.63360000 4.65505000 4.61219465 0.05009097 12729 1484726400 2017.01.18 08:00 4.64970000 4.66075000 4.63650000 4.67435000 4.61681897 0.05226481 28204 1484740800 2017.01.18 12:00 4.66085000 4.64580000 4.63755000 4.67360000 4.61957907 0.05322741 27546 1484755200 2017.01.18 16:00 4.64590000 4.64475000 4.63695000 4.65985000 4.62197630 0.05347813 28568 1484769600 2017.01.18 20:00 4.64480000 4.65005000 4.64120000 4.65800000 4.62464999 0.05473641 16339 1484784000 2017.01.19 00:00 4.65045000 4.67260000 4.64814000 4.67535000 4.62921665 0.05505654 8533 1484798400 2017.01.19 04:00 4.67250000 4.66780000 4.66260000 4.68185000 4.63289126 0.05279519 10015 1484812800 2017.01.19 08:00 4.66780000 4.67350000 4.65540000 4.68425000 4.63675876 0.04606315 24066 1484827200 2017.01.19 12:00 4.67340000 4.71040000 4.67315000 4.72050000 4.64377221 0.04393669 32051 1484841600 2017.01.19 16:00 4.71050000 4.71980000 4.70700000 4.72940000 4.65101295 0.04258889 39363 1484856000 2017.01.19 20:00 4.71955000 4.71755000 4.71345000 4.73230000 4.65734981 0.04133832 15953 1484870400 2017.01.20 00:00 4.71765000 4.73000000 4.71460000 4.73095000 4.66426888 0.04247547 8387 1484884800 2017.01.20 04:00 4.73010000 4.71990000 4.71715000 4.73155000 4.66956708 0.04064998 8386 1484899200 2017.01.20 08:00 4.72015000 4.70935000 4.69945000 4.72775000 4.67335593 0.03740483 24358 1484913600 2017.01.20 12:00 4.70930000 4.69475000 4.68465000 4.71265000 4.67539346 0.03232581 24718 1484928000 2017.01.20 16:00 4.69450000 4.66740000 4.65880000 4.70200000 4.67463218 0.02930262 33300 1484942400 2017.01.20 20:00 4.66740000 4.65225000 4.65005000 4.67010000 4.67250054 0.02946121 15532 1485129600 2017.01.23 00:00 4.65727000 4.67205000 4.65575000 4.67700000 4.67245763 0.02929084 7842 1485144000 2017.01.23 04:00 4.67195000 4.66745000 4.66125000 4.67970000 4.67198072 0.02933021 10634 1485158400 2017.01.23 08:00 4.66735000 4.69200000 4.66615000 4.70815000 4.67388731 0.02845769 26027 1485172800 2017.01.23 12:00 4.69190000 4.70805000 4.68425000 4.71545000 4.67714090 0.02801282 25400 1485187200 2017.01.23 16:00 4.70805000 4.69425000 4.68280000 4.71435000 4.67877034 0.02759318 32085 1485201600 2017.01.23 20:00 4.69410000 4.70485000 4.69155000 4.70895000 4.68125412 0.02644212 11010 1485216000 2017.01.24 00:00 4.70495000 4.70080000 4.69744000 4.70845000 4.68311563 0.02485856 6873 1485230400 2017.01.24 04:00 4.70075000 4.71205000 4.69605000 4.71295000 4.68587129 0.02347070 9671 1485244800 2017.01.24 08:00 4.71245000 4.66890000 4.66105000 4.71680000 4.68425497 0.02420453 27544 1485259200 2017.01.24 12:00 4.66890000 4.68240000 4.65515000 4.76985000 4.68407831 0.02400583 35035 1485273600 2017.01.24 16:00 4.68260000 4.73510000 4.68260000 4.74210000 4.68893752 0.02427964 29968 1485288000 2017.01.24 20:00 4.73505000 4.73365000 4.72465000 4.73695000 4.69319585 0.02444950 12560 1485302400 2017.01.25 00:00 4.73455000 4.74635000 4.72815000 4.75445000 4.69825815 0.02560836 7973 1485316800 2017.01.25 04:00 4.74640000 4.72980000 4.72885000 4.74705000 4.70126213 0.02605896 8679 1485331200 2017.01.25 08:00 4.72980000 4.80555000 4.72910000 4.80945000 4.71119431 0.03477141 28267 1485345600 2017.01.25 12:00 4.80565000 4.81375000 4.77675000 4.82095000 4.72096152 0.04311505 28547 1485360000 2017.01.25 16:00 4.81375000 4.82965000 4.81100000 4.84805000 4.73131280 0.05159414 34564 1485374400 2017.01.25 20:00 4.82935000 4.83090000 4.82365000 4.83745000 4.74079730 0.05788588 13292 1485388800 2017.01.26 00:00 4.83135000 4.84140000 4.82910000 4.84790000 4.75037851 0.06217598 8937 1485403200 2017.01.26 04:00 4.84150000 4.85455000 4.84045000 4.85945000 4.76029960 0.06486927 8199 1485417600 2017.01.26 08:00 4.85460000 4.88125000 4.81285000 4.90405000 4.77181869 0.06987402 32644 1485432000 2017.01.26 12:00 4.88130000 4.86090000 4.84395000 4.88730000 4.78030262 0.07060341 34032 1485446400 2017.01.26 16:00 4.86095000 4.85785000 4.81955000 4.87025000 4.78768809 0.07147228 31606 1485460800 2017.01.26 20:00 4.85780000 4.84005000 4.83755000 4.86175000 4.79267494 0.07118786 14863 1485475200 2017.01.27 00:00 4.85398000 4.86730000 4.83373000 4.86780000 4.79978209 0.07087655 9486 1485489600 2017.01.27 04:00 4.86725000 4.88505000 4.85705000 4.88595000 4.80790284 0.07140378 8924 1485504000 2017.01.27 08:00 4.88500000 4.86005000 4.86005000 4.90130000 4.81286924 0.06889086 26109 1485518400 2017.01.27 12:00 4.85980000 4.86190000 4.84895000 4.87885000 4.81753883 0.06642967 27770 1485532800 2017.01.27 16:00 4.86190000 4.85175000 4.83425000 4.87805000 4.82079704 0.05806341 30043 1485547200 2017.01.27 20:00 4.85170000 4.84450000 4.81643000 4.87175000 4.82305446 0.04920181 8984 1485734400 2017.01.30 00:00 4.86104000 4.86655000 4.84955000 4.87680000 4.82719690 0.04541184 5757 1485748800 2017.01.30 04:00 4.86645000 4.85265000 4.83500000 4.86805000 4.82962100 0.04006626 7607 1485763200 2017.01.30 08:00 4.85260000 4.80315000 4.78125000 4.87325000 4.82709995 0.03690588 21515 1485777600 2017.01.30 12:00 4.80310000 4.77360000 4.76355000 4.80390000 4.82200472 0.03508804 28535 1485792000 2017.01.30 16:00 4.77350000 4.72000000 4.71675000 4.77805000 4.81228998 0.04667748 31198 1485806400 2017.01.30 20:00 4.72005000 4.71715000 4.71035000 4.73350000 4.80322903 0.05590252 13017 1485820800 2017.01.31 00:00 4.71725000 4.72820000 4.70900000 4.72975000 4.79608341 0.06167993 7422 1485835200 2017.01.31 04:00 4.72820000 4.74065000 4.72000000 4.74070000 4.79080404 0.06507787 8553 1485849600 2017.01.31 08:00 4.74065000 4.71265000 4.71265000 4.75695000 4.78336080 0.06991057 31172 1485864000 2017.01.31 12:00 4.71275000 4.72870000 4.70730000 4.73325000 4.77815501 0.07152621 36210 1485878400 2017.01.31 16:00 4.72875000 4.75725000 4.72065000 4.76180000 4.77616405 0.06872578 36885 1485892800 2017.01.31 20:00 4.75730000 4.74165000 4.73830000 4.76045000 4.77287700 0.06778488 11908 1485907200 2017.02.01 00:00 4.74175000 4.74210000 4.73890000 4.74935000 4.76994586 0.06646742 6516 1485921600 2017.02.01 04:00 4.74205000 4.75430000 4.73925000 4.75560000 4.76845578 0.06517497 7156 1485936000 2017.02.01 08:00 4.75425000 4.76515000 4.74265000 4.77135000 4.76814094 0.06140481 23006 1485950400 2017.02.01 12:00 4.76510000 4.76970000 4.74215000 4.77295000 4.76828942 0.05553297 30114 1485964800 2017.02.01 16:00 4.76955000 4.77445000 4.76410000 4.78820000 4.76887614 0.05154535 28720 1485979200 2017.02.01 20:00 4.77475000 4.76875000 4.75680000 4.78285000 4.76886413 0.04716243 13137 1485993600 2017.02.02 00:00 4.76895000 4.78360000 4.76528000 4.78555000 4.77026755 0.04356815 7493 1486008000 2017.02.02 04:00 4.78365000 4.76710000 4.76450000 4.78510000 4.76996588 0.04023792 9789 1486022400 2017.02.02 08:00 4.76705000 4.73895000 4.71070000 4.77535000 4.76701198 0.03365735 25942 1486036800 2017.02.02 12:00 4.73900000 4.69215000 4.68335000 4.74210000 4.75988227 0.02897925 38413 1486051200 2017.02.02 16:00 4.69225000 4.69155000 4.67050000 4.70570000 4.75337443 0.02841220 30803 1486065600 2017.02.02 20:00 4.69160000 4.68245000 4.67623000 4.69825000 4.74661973 0.02978901 12088 1486080000 2017.02.03 00:00 4.68265000 4.67815000 4.67366000 4.68340000 4.74009880 0.03162174 7170 1486094400 2017.02.03 04:00 4.67825000 4.68360000 4.67425000 4.68485000 4.73471796 0.03328485 10251 1486108800 2017.02.03 08:00 4.68360000 4.68190000 4.67730000 4.70325000 4.72968768 0.03536451 23500 1486123200 2017.02.03 12:00 4.68185000 4.62065000 4.61125000 4.68400000 4.71930314 0.04342486 35031 1486137600 2017.02.03 16:00 4.62065000 4.61845000 4.60965000 4.63590000 4.70969808 0.05036580 32906 1486152000 2017.02.03 20:00 4.61840000 4.60450000 4.60235000 4.62200000 4.69967921 0.05740243 12892 1486339200 2017.02.06 00:00 4.60436000 4.62155000 4.60180000 4.62425000 4.69223834 0.06024222 8694 1486353600 2017.02.06 04:00 4.62145000 4.61245000 4.61235000 4.62330000 4.68463945 0.06356254 6477 1486368000 2017.02.06 08:00 4.61245000 4.60345000 4.56700000 4.61565000 4.67690712 0.06659312 23148 1486382400 2017.02.06 12:00 4.60340000 4.59195000 4.57140000 4.60555000 4.66881596 0.06879924 29761 1486396800 2017.02.06 16:00 4.59195000 4.59575000 4.57440000 4.59960000 4.66185730 0.06875447 24072 1486411200 2017.02.06 20:00 4.59580000 4.58335000 4.57380000 4.60055000 4.65438042 0.06802637 11518 1486425600 2017.02.07 00:00 4.58355000 4.61240000 4.57885000 4.61310000 4.65038228 0.06378765 11228 1486440000 2017.02.07 04:00 4.61235000 4.61005000 4.60980000 4.62400000 4.64654111 0.05907534 10926 1486454400 2017.02.07 08:00 4.61005000 4.59360000 4.57660000 4.63300000 4.64149910 0.05189018 28855 1486468800 2017.02.07 12:00 4.59355000 4.61170000 4.59305000 4.61780000 4.63866109 0.04390322 25647 1486483200 2017.02.07 16:00 4.61170000 4.67580000 4.61170000 4.67620000 4.64219813 0.03929624 31088 1486497600 2017.02.07 20:00 4.67575000 4.67777000 4.67530000 4.69435000 4.64558593 0.03949087 13208 1486512000 2017.02.08 00:00 4.67875000 4.67475000 4.65790000 4.68280000 4.64836346 0.03976428 9534 1486526400 2017.02.08 04:00 4.67485000 4.67785000 4.67385000 4.68245000 4.65117170 0.04085668 8407 1486540800 2017.02.08 08:00 4.67785000 4.68465000 4.66910000 4.69900000 4.65436011 0.04269143 22106 1486555200 2017.02.08 12:00 4.68460000 4.66260000 4.64720000 4.68615000 4.65514486 0.04267157 22720 1486569600 2017.02.08 16:00 4.66280000 4.63885000 4.63095000 4.66975000 4.65359297 0.04145340 30390 1486584000 2017.02.08 20:00 4.63890000 4.66095000 4.63755000 4.66535000 4.65429364 0.04122513 13158 1486598400 2017.02.09 00:00 4.66101000 4.64725000 4.64245000 4.66405000 4.65362282 0.04010456 7321 1486612800 2017.02.09 04:00 4.64730000 4.65155000 4.64430000 4.65895000 4.65342541 0.03847587 6812 1486627200 2017.02.09 08:00 4.65165000 4.66120000 4.64560000 4.67755000 4.65416584 0.03818873 19515 1486641600 2017.02.09 12:00 4.66110000 4.64050000 4.63370000 4.66235000 4.65286433 0.03660322 24163 1486656000 2017.02.09 16:00 4.64055000 4.61140000 4.60605000 4.64265000 4.64891535 0.03469029 33926 1486670400 2017.02.09 20:00 4.61135000 4.59543000 4.59543000 4.61325000 4.64382151 0.03320711 10800 1486684800 2017.02.10 00:00 4.59510000 4.60645000 4.59292000 4.61525000 4.64026232 0.03216629 6996 1486699200 2017.02.10 04:00 4.60640000 4.60615000 4.60110000 4.60995000 4.63701352 0.03066015 6611 1486713600 2017.02.10 08:00 4.60615000 4.59445000 4.56880000 4.61915000 4.63295985 0.03215695 20984 1486728000 2017.02.10 12:00 4.59445000 4.60590000 4.57950000 4.61040000 4.63038273 0.03289229 24194 1486742400 2017.02.10 16:00 4.60585000 4.61395000 4.60265000 4.62370000 4.62881770 0.03256033 24880 1486756800 2017.02.10 20:00 4.61390000 4.59835000 4.59565000 4.61470000 4.62591602 0.03407540 12014 1486944000 2017.02.13 00:00 4.60188000 4.61350000 4.59765000 4.61415000 4.62473354 0.03271208 7674 1486958400 2017.02.13 04:00 4.61355000 4.61030000 4.60190000 4.61895000 4.62335892 0.03104712 7226 1486972800 2017.02.13 08:00 4.61035000 4.61755000 4.60820000 4.62965000 4.62280569 0.02900255 20704 1486987200 2017.02.13 12:00 4.61760000 4.60435000 4.60355000 4.62850000 4.62104800 0.02686895 19493 1487001600 2017.02.13 16:00 4.60435000 4.58920000 4.58090000 4.60675000 4.61801486 0.02413089 22597 1487016000 2017.02.13 20:00 4.58915000 4.59275000 4.58590000 4.60050000 4.61560868 0.02281555 9564 1487030400 2017.02.14 00:00 4.59196000 4.59265000 4.59196000 4.59735000 4.61342214 0.02291374 4168 1487044800 2017.02.14 04:00 4.59270000 4.59200000 4.57925000 4.59860000 4.61138194 0.02084215 10001 1487059200 2017.02.14 08:00 4.59210000 4.55045000 4.54940000 4.60285000 4.60557890 0.02330690 25720 1487073600 2017.02.14 12:00 4.55040000 4.54860000 4.53225000 4.56370000 4.60015233 0.02435700 25576 1487088000 2017.02.14 16:00 4.54865000 4.56735000 4.54625000 4.58710000 4.59702830 0.02131454 32077 1487102400 2017.02.14 20:00 4.56755000 4.54875000 4.54423000 4.56875000 4.59243037 0.02145323 10846 1487116800 2017.02.15 00:00 4.54885000 4.54740000 4.54416000 4.55495000 4.58814176 0.02322207 6324 1487131200 2017.02.15 04:00 4.54735000 4.55380000 4.54480000 4.55405000 4.58487112 0.02456321 7067 1487145600 2017.02.15 08:00 4.55375000 4.53120000 4.53050000 4.55945000 4.57975958 0.02721453 21263 1487160000 2017.02.15 12:00 4.53135000 4.58155000 4.53135000 4.58205000 4.57993010 0.02655172 27920 1487174400 2017.02.15 16:00 4.58155000 4.56425000 4.55115000 4.59295000 4.57843676 0.02669730 33528 1487188800 2017.02.15 20:00 4.56420000 4.55665000 4.55180000 4.56455000 4.57636183 0.02653846 10646 1487203200 2017.02.16 00:00 4.55676000 4.56370000 4.55608000 4.56795000 4.57515594 0.02535288 6042 1487217600 2017.02.16 04:00 4.56365000 4.56645000 4.56145000 4.56995000 4.57432680 0.02488901 6987 1487232000 2017.02.16 08:00 4.56650000 4.60920000 4.56415000 4.61570000 4.57764806 0.02477978 19794 1487246400 2017.02.16 12:00 4.60925000 4.58470000 4.57895000 4.61335000 4.57831967 0.02386922 22868 1487260800 2017.02.16 16:00 4.58465000 4.56810000 4.56295000 4.59850000 4.57734637 0.02200087 26072 1487275200 2017.02.16 20:00 4.56810000 4.57655000 4.56225000 4.58350000 4.57727053 0.02112794 8315 1487289600 2017.02.17 00:00 4.57665000 4.58730000 4.56510000 4.58980000 4.57822571 0.02146372 7152 1487304000 2017.02.17 04:00 4.58735000 4.58335000 4.58265000 4.58780000 4.57871374 0.02147073 5904 1487318400 2017.02.17 08:00 4.58345000 4.56720000 4.55440000 4.59015000 4.57761719 0.02084131 22136 1487332800 2017.02.17 12:00 4.56710000 4.56355000 4.55115000 4.56920000 4.57627746 0.02011446 21520 1487347200 2017.02.17 16:00 4.56350000 4.53095000 4.50975000 4.56370000 4.57196056 0.01988706 25485 1487361600 2017.02.17 20:00 4.53065000 4.49845000 4.49755000 4.53120000 4.56495955 0.02356399 8062 1487548800 2017.02.20 00:00 4.49810000 4.50370000 4.49355000 4.51547000 4.55912531 0.02666607 5995 1487563200 2017.02.20 04:00 4.50280000 4.49845000 4.49475000 4.50465000 4.55334671 0.02994292 6979 1487577600 2017.02.20 08:00 4.49840000 4.52690000 4.49305000 4.53565000 4.55082798 0.03079747 17753 1487592000 2017.02.20 12:00 4.52680000 4.52315000 4.51535000 4.53270000 4.54819198 0.03180295 14784 1487606400 2017.02.20 16:00 4.52325000 4.51215000 4.51135000 4.52420000 4.54475941 0.03330008 10554 1487620800 2017.02.20 20:00 4.51215000 4.51107000 4.50725000 4.51725000 4.54155089 0.03377202 9103 1487635200 2017.02.21 00:00 4.51123000 4.52360000 4.51069000 4.52400000 4.53984128 0.03398597 6601 1487649600 2017.02.21 04:00 4.52370000 4.51690000 4.51315000 4.52630000 4.53765640 0.03461098 8339 1487664000 2017.02.21 08:00 4.51695000 4.49975000 4.49245000 4.52720000 4.53404627 0.03583835 18463 1487678400 2017.02.21 12:00 4.49980000 4.50655000 4.49245000 4.51280000 4.53142757 0.03613200 20988 1487692800 2017.02.21 16:00 4.50660000 4.51475000 4.50185000 4.52940000 4.52983923 0.03210008 19974 1487707200 2017.02.21 20:00 4.51480000 4.51245000 4.50926000 4.52410000 4.52818312 0.03004069 7686 1487721600 2017.02.22 00:00 4.51275000 4.53095000 4.50893000 4.53270000 4.52844663 0.02868089 5810 1487736000 2017.02.22 04:00 4.53100000 4.52650000 4.52435000 4.53300000 4.52826124 0.02658084 5092 1487750400 2017.02.22 08:00 4.52645000 4.50145000 4.49680000 4.52790000 4.52570779 0.02336166 23493 1487764800 2017.02.22 12:00 4.50150000 4.49435000 4.47615000 4.50715000 4.52272133 0.01981223 21915 1487779200 2017.02.22 16:00 4.49440000 4.47480000 4.46900000 4.50120000 4.51815739 0.01858170 26160 1487793600 2017.02.22 20:00 4.47465000 4.45405000 4.44876000 4.48025000 4.51205193 0.01901447 13234 1487808000 2017.02.23 00:00 4.45325000 4.45560000 4.45209000 4.46705000 4.50667555 0.02117437 6700 1487822400 2017.02.23 04:00 4.45555000 4.46710000 4.45370000 4.46720000 4.50290645 0.02253004 6988 1487836800 2017.02.23 08:00 4.46705000 4.46795000 4.45000000 4.47390000 4.49957727 0.02380229 17548 1487851200 2017.02.23 12:00 4.46775000 4.46300000 4.45715000 4.47295000 4.49609372 0.02534849 23143 1487865600 2017.02.23 16:00 4.46300000 4.47740000 4.45180000 4.47980000 4.49431336 0.02485579 24474 1487880000 2017.02.23 20:00 4.47745000 4.47915000 4.47470000 4.48540000 4.49286923 0.02429577 7427 1487894400 2017.02.24 00:00 4.47925000 4.48110000 4.47665000 4.48705000 4.49174835 0.02408320 6527 1487908800 2017.02.24 04:00 4.48115000 4.48365000 4.47765000 4.48955000 4.49097708 0.02376776 7523 1487923200 2017.02.24 08:00 4.48370000 4.48345000 4.47440000 4.49085000 4.49026022 0.02264922 20907 1487937600 2017.02.24 12:00 4.48345000 4.50360000 4.48095000 4.50595000 4.49153067 0.02217029 22238 1487952000 2017.02.24 16:00 4.50370000 4.48435000 4.47385000 4.50855000 4.49084680 0.02205699 24711 1487966400 2017.02.24 20:00 4.48530000 4.49395000 4.48225000 4.49645000 4.49114234 0.02183438 8963 1488153600 2017.02.27 00:00 4.47195000 4.46715000 4.45120000 4.48233000 4.48885736 0.02133691 14806 1488168000 2017.02.27 04:00 4.46715000 4.47570000 4.46425000 4.47720000 4.48760428 0.02058246 8773 1488182400 2017.02.27 08:00 4.47575000 4.46145000 4.44305000 4.47635000 4.48511339 0.01819781 21358 1488196800 2017.02.27 12:00 4.46155000 4.46710000 4.45965000 4.47580000 4.48339783 0.01536948 19107 1488211200 2017.02.27 16:00 4.46710000 4.48470000 4.46095000 4.48675000 4.48352185 0.01489519 23082 1488225600 2017.02.27 20:00 4.48465000 4.48605000 4.47585000 4.49065000 4.48376262 0.01483959 9797 1488240000 2017.02.28 00:00 4.48227000 4.48525000 4.48065000 4.48980000 4.48390428 0.01478182 5765 1488254400 2017.02.28 04:00 4.48525000 4.48425000 4.48240000 4.48840000 4.48393720 0.01320457 6303 1488268800 2017.02.28 08:00 4.48430000 4.48335000 4.47570000 4.49580000 4.48388128 0.01156189 18415 1488283200 2017.02.28 12:00 4.48345000 4.49440000 4.48215000 4.50630000 4.48488306 0.01154156 20694 1488297600 2017.02.28 16:00 4.49435000 4.51300000 4.49210000 4.52185000 4.48756087 0.01333356 26031 1488312000 2017.02.28 20:00 4.51285000 4.51385000 4.50665000 4.51900000 4.49006459 0.01416135 12324 1488326400 2017.03.01 00:00 4.51405000 4.52165000 4.49455000 4.52265000 4.49307273 0.01636281 10017 1488340800 2017.03.01 04:00 4.52155000 4.51385000 4.51010000 4.52365000 4.49505152 0.01730034 12375 1488355200 2017.03.01 08:00 4.51390000 4.49235000 4.48490000 4.51515000 4.49479423 0.01694768 23353 1488369600 2017.03.01 12:00 4.49240000 4.51030000 4.47165000 4.51235000 4.49627097 0.01750598 27104 1488384000 2017.03.01 16:00 4.51025000 4.49605000 4.49285000 4.52425000 4.49624992 0.01726406 25755 1488398400 2017.03.01 20:00 4.49620000 4.48382000 4.48382000 4.51055000 4.49506612 0.01706352 9263 1488412800 2017.03.02 00:00 4.48027000 4.49680000 4.47760000 4.49730000 4.49523125 0.01693693 7063 1488427200 2017.03.02 04:00 4.49665000 4.49130000 4.49050000 4.49685000 4.49485685 0.01687041 8376 1488441600 2017.03.02 08:00 4.49135000 4.53175000 4.49035000 4.54830000 4.49837048 0.01817142 21041 1488456000 2017.03.02 12:00 4.53170000 4.54425000 4.52040000 4.56230000 4.50273996 0.02083355 23165 1488470400 2017.03.02 16:00 4.54420000 4.56560000 4.54385000 4.56735000 4.50872663 0.02406839 22033 1488484800 2017.03.02 20:00 4.56565000 4.56965000 4.56470000 4.58060000 4.51452886 0.02681494 10112 1488499200 2017.03.03 00:00 4.56471000 4.57215000 4.56035000 4.57775000 4.52001658 0.02988523 5990 1488513600 2017.03.03 04:00 4.57220000 4.56445000 4.56405000 4.58250000 4.52424834 0.03134715 10065 1488528000 2017.03.03 08:00 4.56450000 4.55115000 4.54025000 4.59650000 4.52681040 0.03118755 19425 1488542400 2017.03.03 12:00 4.55105000 4.55120000 4.53955000 4.58175000 4.52913322 0.03057319 26566 1488556800 2017.03.03 16:00 4.55120000 4.55985000 4.54730000 4.57150000 4.53205863 0.02998141 22307 1488571200 2017.03.03 20:00 4.56005000 4.54905000 4.54005000 4.56775000 4.53367685 0.02920576 14927 1488758400 2017.03.06 00:00 4.55696000 4.56425000 4.55155000 4.56730000 4.53658858 0.02992678 5710 1488772800 2017.03.06 04:00 4.56415000 4.56715000 4.55745000 4.57330000 4.53949919 0.03058043 8133 1488787200 2017.03.06 08:00 4.56715000 4.55085000 4.54390000 4.57965000 4.54058022 0.03055782 20589 1488801600 2017.03.06 12:00 4.55085000 4.55625000 4.54605000 4.56920000 4.54207258 0.03031557 17806 1488816000 2017.03.06 16:00 4.55625000 4.54815000 4.53875000 4.56060000 4.54265138 0.02825965 16921 1488830400 2017.03.06 20:00 4.54810000 4.53295000 4.53265000 4.55125000 4.54172744 0.02740892 8248 1488844800 2017.03.07 00:00 4.53015000 4.54395000 4.52610000 4.54950000 4.54193911 0.02541553 4315 1488859200 2017.03.07 04:00 4.54400000 4.53455000 4.53115000 4.54525000 4.54123539 0.02208571 6539 1488873600 2017.03.07 08:00 4.53455000 4.50060000 4.49410000 4.54220000 4.53736535 0.02312428 19072 1488888000 2017.03.07 12:00 4.50050000 4.48505000 4.47575000 4.50175000 4.53238294 0.02622458 23049 1488902400 2017.03.07 16:00 4.48495000 4.49165000 4.47790000 4.50580000 4.52850361 0.02974348 20395 1488916800 2017.03.07 20:00 4.49175000 4.48735000 4.48685000 4.49905000 4.52458422 0.03286956 6414 1488931200 2017.03.08 00:00 4.48725000 4.49000000 4.48234000 4.49255000 4.52129048 0.03403964 4260 1488945600 2017.03.08 04:00 4.49000000 4.48815000 4.48255000 4.49150000 4.51813425 0.03449104 3941 1488960000 2017.03.08 08:00 4.48815000 4.52145000 4.47955000 4.54055000 4.51845003 0.03218230 23405 1488974400 2017.03.08 12:00 4.52155000 4.54165000 4.51770000 4.56000000 4.52065955 0.03012118 27523 1488988800 2017.03.08 16:00 4.54160000 4.53950000 4.52810000 4.55215000 4.52245388 0.02911364 20288 1489003200 2017.03.08 20:00 4.53950000 4.55355000 4.53725000 4.56315000 4.52541542 0.02858230 9591 1489017600 2017.03.09 00:00 4.55365000 4.55535000 4.55135000 4.56300000 4.52826633 0.02800069 5457 1489032000 2017.03.09 04:00 4.55535000 4.56645000 4.55335000 4.56685000 4.53190287 0.02879411 5947 1489046400 2017.03.09 08:00 4.56640000 4.57840000 4.54935000 4.58670000 4.53633117 0.03011200 25796 1489060800 2017.03.09 12:00 4.57845000 4.57405000 4.55270000 4.57955000 4.53992344 0.03121595 30743 1489075200 2017.03.09 16:00 4.57410000 4.59115000 4.55835000 4.59235000 4.54480216 0.03436824 30236 1489089600 2017.03.09 20:00 4.59120000 4.59115000 4.58965000 4.61465000 4.54921624 0.03716697 12973 1489104000 2017.03.10 00:00 4.59115000 4.58245000 4.58150000 4.59225000 4.55238136 0.03899904 7336 1489118400 2017.03.10 04:00 4.58245000 4.58185000 4.57905000 4.58980000 4.55518790 0.04029042 6595 1489132800 2017.03.10 08:00 4.58180000 4.56460000 4.55260000 4.58190000 4.55608429 0.04059268 23958 1489147200 2017.03.10 12:00 4.56465000 4.54715000 4.54385000 4.57120000 4.55523340 0.04005755 30002 1489161600 2017.03.10 16:00 4.54730000 4.54095000 4.52730000 4.55495000 4.55387308 0.03789135 37731 1489176000 2017.03.10 20:00 4.54100000 4.53356000 4.52995000 4.54350000 4.55193850 0.03453859 9847 1489363200 2017.03.13 00:00 4.54815000 4.54975000 4.54225000 4.55995000 4.55173007 0.03178374 7438 1489377600 2017.03.13 04:00 4.54975000 4.55555000 4.54710000 4.55640000 4.55209387 0.02834410 10003 1489392000 2017.03.13 08:00 4.55555000 4.56965000 4.54975000 4.58990000 4.55376589 0.02479287 24439 1489406400 2017.03.13 12:00 4.56970000 4.57820000 4.56400000 4.58835000 4.55609294 0.02004614 32156 1489420800 2017.03.13 16:00 4.57825000 4.56715000 4.56435000 4.58530000 4.55714600 0.01828370 31274 1489435200 2017.03.13 20:00 4.56700000 4.56925000 4.56330000 4.57915000 4.55829876 0.01772061 13132 1489449600 2017.03.14 00:00 4.56935000 4.57125000 4.56265000 4.57220000 4.55953221 0.01694344 4626 1489464000 2017.03.14 04:00 4.57130000 4.56725000 4.56690000 4.57260000 4.56026724 0.01667894 6811 1489478400 2017.03.14 08:00 4.56745000 4.55955000 4.55060000 4.57170000 4.56019893 0.01667105 28764 1489492800 2017.03.14 12:00 4.55960000 4.54930000 4.54020000 4.56170000 4.55916094 0.01718311 34034 1489507200 2017.03.14 16:00 4.54935000 4.55100000 4.53930000 4.56385000 4.55838370 0.01701057 26766 1489521600 2017.03.14 20:00 4.55115000 4.54295000 4.54275000 4.55410000 4.55691383 0.01747211 16390 1489536000 2017.03.15 00:00 4.54315000 4.55595000 4.54015000 4.55605000 4.55682203 0.01573378 5725 1489550400 2017.03.15 04:00 4.55600000 4.55375000 4.55120000 4.55820000 4.55652946 0.01381262 5506 1489564800 2017.03.15 08:00 4.55375000 4.56635000 4.55115000 4.58505000 4.55746475 0.01259909 25049 1489579200 2017.03.15 12:00 4.56635000 4.53880000 4.53035000 4.56940000 4.55568715 0.01210380 32681 1489593600 2017.03.15 16:00 4.53880000 4.53510000 4.53160000 4.55380000 4.55372647 0.01285899 26323 1489608000 2017.03.15 20:00 4.53515000 4.51295000 4.51115000 4.53630000 4.54984300 0.01609266 34591 1489622400 2017.03.16 00:00 4.51305000 4.51130000 4.50620000 4.51895000 4.54617224 0.01892347 8121 1489636800 2017.03.16 04:00 4.51135000 4.51120000 4.50725000 4.51440000 4.54284155 0.02129087 8448 1489651200 2017.03.16 08:00 4.51095000 4.52410000 4.50735000 4.53530000 4.54105664 0.02226072 27193 1489665600 2017.03.16 12:00 4.52410000 4.50095000 4.45208000 4.52915000 4.53723696 0.02497858 41908 1489680000 2017.03.16 16:00 4.50090000 4.47360000 4.47045000 4.50910000 4.53117630 0.02946723 34573 1489694400 2017.03.16 20:00 4.47355000 4.47823000 4.46685000 4.48645000 4.52613379 0.03133801 16104 1489708800 2017.03.17 00:00 4.47784000 4.48485000 4.47300000 4.48525000 4.52220200 0.03243010 4712 1489723200 2017.03.17 04:00 4.48490000 4.47425000 4.47090000 4.48655000 4.51763514 0.03363098 4681 1489737600 2017.03.17 08:00 4.47425000 4.47695000 4.44880000 4.48210000 4.51376037 0.03361422 22947 1489752000 2017.03.17 12:00 4.47690000 4.47770000 4.45885000 4.48095000 4.51032605 0.03315506 34982 1489766400 2017.03.17 16:00 4.47775000 4.48320000 4.46520000 4.48400000 4.50774262 0.03234755 27954 1489780800 2017.03.17 20:00 4.48315000 4.51015000 4.47260000 4.51120000 4.50797189 0.03094945 10573 1489968000 2017.03.20 00:00 4.49235000 4.49345000 4.49135000 4.49738000 4.50658885 0.02973489 2654 1489982400 2017.03.20 04:00 4.49350000 4.49215000 4.49110000 4.49820000 4.50521372 0.02887148 4447 1489996800 2017.03.20 08:00 4.49220000 4.50970000 4.49085000 4.51320000 4.50564099 0.02656789 17308 1490011200 2017.03.20 12:00 4.50975000 4.50075000 4.49070000 4.51565000 4.50517518 0.02426690 24094 1490025600 2017.03.20 16:00 4.50060000 4.47410000 4.47020000 4.50525000 4.50221564 0.02042955 24481 1490040000 2017.03.20 20:00 4.47415000 4.46765000 4.46170000 4.47740000 4.49892367 0.01926109 15481 1490054400 2017.03.21 00:00 4.46735000 4.47560000 4.46170000 4.48240000 4.49670237 0.01747385 6494 1490068800 2017.03.21 04:00 4.47575000 4.47090000 4.46885000 4.48085000 4.49424500 0.01721211 5265 1490083200 2017.03.21 08:00 4.47115000 4.47475000 4.46610000 4.49155000 4.49238834 0.01673027 19073 1490097600 2017.03.21 12:00 4.47480000 4.49770000 4.47470000 4.50210000 4.49289421 0.01641004 32832 1490112000 2017.03.21 16:00 4.49765000 4.52085000 4.47410000 4.52770000 4.49555666 0.01728645 39160 1490126400 2017.03.21 20:00 4.52085000 4.52824000 4.51985000 4.54290000 4.49866936 0.02015004 13486 1490140800 2017.03.22 00:00 4.52445000 4.53340000 4.52035000 4.53585000 4.50197704 0.02225031 3937 1490155200 2017.03.22 04:00 4.53345000 4.53335000 4.52765000 4.53835000 4.50496494 0.02393288 4987 1490169600 2017.03.22 08:00 4.53330000 4.53805000 4.52290000 4.53995000 4.50811590 0.02587753 20292 1490184000 2017.03.22 12:00 4.53815000 4.51395000 4.50135000 4.54305000 4.50867153 0.02499708 25428 1490198400 2017.03.22 16:00 4.51405000 4.51650000 4.48955000 4.51885000 4.50941710 0.02429375 37812 1490212800 2017.03.22 20:00 4.51610000 4.51605000 4.51120000 4.51870000 4.51004880 0.02347754 10632 1490227200 2017.03.23 00:00 4.51211000 4.51270000 4.51125000 4.52100000 4.51030130 0.02277327 3546 1490241600 2017.03.23 04:00 4.51270000 4.51550000 4.51135000 4.51715000 4.51079641 0.02293889 4345 1490256000 2017.03.23 08:00 4.51510000 4.52400000 4.50840000 4.52880000 4.51205390 0.02310899 15546 1490270400 2017.03.23 12:00 4.52385000 4.53025000 4.51510000 4.54050000 4.51378686 0.02342791 27745 1490284800 2017.03.23 16:00 4.53030000 4.54650000 4.52385000 4.55345000 4.51690240 0.02525295 28926 1490299200 2017.03.23 20:00 4.54660000 4.55145000 4.53690000 4.55475000 4.52019264 0.02696181 28357 1490313600 2017.03.24 00:00 4.54245000 4.54225000 4.52875000 4.55220000 4.52229335 0.02586974 4100 1490328000 2017.03.24 04:00 4.54230000 4.53700000 4.53585000 4.54435000 4.52369398 0.02328286 4751 1490342400 2017.03.24 08:00 4.53725000 4.52695000 4.52170000 4.54055000 4.52400408 0.02069822 12255 1490356800 2017.03.24 12:00 4.52680000 4.52990000 4.51405000 4.53495000 4.52456559 0.01699846 20342 1490371200 2017.03.24 16:00 4.52985000 4.50610000 4.50445000 4.53010000 4.52280696 0.01379044 24121 1490385600 2017.03.24 20:00 4.50605000 4.49945000 4.49600000 4.51550000 4.52058249 0.01433989 9684 1490572800 2017.03.27 00:00 4.49845000 4.51145000 4.49675000 4.51255000 4.51971273 0.01481128 7288 1490587200 2017.03.27 04:00 4.51150000 4.51515000 4.50595000 4.51815000 4.51927819 0.01488492 8682 1490601600 2017.03.27 08:00 4.51515000 4.52565000 4.49685000 4.52805000 4.51988502 0.01440544 19175 1490616000 2017.03.27 12:00 4.52575000 4.53535000 4.51640000 4.54815000 4.52135788 0.01408425 22359 1490630400 2017.03.27 16:00 4.53525000 4.54390000 4.53430000 4.56415000 4.52350475 0.01409972 23550 1490644800 2017.03.27 20:00 4.54395000 4.53745000 4.53725000 4.55050000 4.52483287 0.01409345 6021 1490659200 2017.03.28 00:00 4.53765000 4.53695000 4.52838000 4.53820000 4.52598688 0.01408415 3658 1490673600 2017.03.28 04:00 4.53695000 4.53905000 4.53610000 4.54070000 4.52723099 0.01405796 2889 1490688000 2017.03.28 08:00 4.53905000 4.55305000 4.52745000 4.56400000 4.52968994 0.01452657 15502 1490702400 2017.03.28 12:00 4.55305000 4.55105000 4.54315000 4.56090000 4.53172423 0.01476197 17165 1490716800 2017.03.28 16:00 4.55105000 4.55500000 4.52555000 4.56805000 4.53394097 0.01543364 22412 1490731200 2017.03.28 20:00 4.55490000 4.55155000 4.54825000 4.56070000 4.53561802 0.01590866 12882 1490745600 2017.03.29 00:00 4.55145000 4.53725000 4.52585000 4.55790000 4.53577345 0.01573951 5429 1490760000 2017.03.29 04:00 4.53735000 4.53835000 4.53165000 4.54100000 4.53601883 0.01539099 4164 1490774400 2017.03.29 08:00 4.53850000 4.53245000 4.51265000 4.54380000 4.53567895 0.01528872 23641 1490788800 2017.03.29 12:00 4.53240000 4.52455000 4.52035000 4.55620000 4.53461905 0.01530682 25692 1490803200 2017.03.29 16:00 4.52450000 4.53870000 4.51905000 4.54610000 4.53500771 0.01528100 20450 1490817600 2017.03.29 20:00 4.53890000 4.52705000 4.52705000 4.54105000 4.53424983 0.01525988 7016 1490832000 2017.03.30 00:00 4.52975000 4.53915000 4.52687000 4.54395000 4.53471651 0.01393949 3635 1490846400 2017.03.30 04:00 4.53915000 4.53635000 4.53410000 4.54335000 4.53487208 0.01147755 2582 1490860800 2017.03.30 08:00 4.53625000 4.52535000 4.51790000 4.54535000 4.53396522 0.01066882 18918 1490875200 2017.03.30 12:00 4.52520000 4.54390000 4.52465000 4.54835000 4.53491139 0.00965263 21672 1490889600 2017.03.30 16:00 4.54395000 4.54110000 4.52920000 4.55645000 4.53550078 0.00926727 23209 1490904000 2017.03.30 20:00 4.54090000 4.54845000 4.53195000 4.55755000 4.53673404 0.00919830 9045 1490918400 2017.03.31 00:00 4.54855000 4.55735000 4.54705000 4.56925000 4.53869746 0.00956837 4622 1490932800 2017.03.31 04:00 4.55735000 4.55755000 4.55075000 4.56555000 4.54049294 0.01008229 3781 1490947200 2017.03.31 08:00 4.55765000 4.53200000 4.52970000 4.55795000 4.53968409 0.01033703 17594 1490961600 2017.03.31 12:00 4.53195000 4.54380000 4.52170000 4.54990000 4.54007608 0.01030798 19453 1490976000 2017.03.31 16:00 4.54355000 4.55335000 4.53395000 4.57125000 4.54134027 0.01020306 22082 1490990400 2017.03.31 20:00 4.55325000 4.55380000 4.54005000 4.55828000 4.54252691 0.01036066 9808 1491177600 2017.04.03 00:00 4.54985000 4.54830000 4.54250000 4.55489000 4.54307673 0.01013129 3547 1491192000 2017.04.03 04:00 4.54830000 4.55280000 4.54625000 4.55330000 4.54400275 0.01036387 3337 1491206400 2017.04.03 08:00 4.55255000 4.56190000 4.54060000 4.56830000 4.54570725 0.01131849 19266 1491220800 2017.04.03 12:00 4.56195000 4.55190000 4.54500000 4.56345000 4.54629704 0.01141414 18299 1491235200 2017.04.03 16:00 4.55200000 4.54570000 4.54160000 4.55750000 4.54624018 0.01097601 22558 1491249600 2017.04.03 20:00 4.54565000 4.54915000 4.53665000 4.55325000 4.54651730 0.00989571 6917 1491264000 2017.04.04 00:00 4.54905000 4.55225000 4.54081000 4.55385000 4.54706327 0.00986459 4571 1491278400 2017.04.04 04:00 4.55215000 4.54275000 4.53495000 4.55340000 4.54665249 0.00884326 4773 1491292800 2017.04.04 08:00 4.54275000 4.53690000 4.51790000 4.54385000 4.54572368 0.00900865 16581 1491307200 2017.04.04 12:00 4.53685000 4.56055000 4.53460000 4.56070000 4.54713571 0.00913681 19822 1491321600 2017.04.04 16:00 4.56065000 4.56945000 4.55025000 4.57060000 4.54926088 0.00873853 21622 1491336000 2017.04.04 20:00 4.56950000 4.57455000 4.56950000 4.58725000 4.55166937 0.01005236 6409 1491350400 2017.04.05 00:00 4.56661000 4.57230000 4.56485000 4.57815000 4.55363419 0.01069738 2753 1491364800 2017.04.05 04:00 4.57225000 4.56975000 4.56935000 4.57465000 4.55516903 0.01124156 4490 1491379200 2017.04.05 08:00 4.56955000 4.58520000 4.56045000 4.58905000 4.55802912 0.01328100 17942 1491393600 2017.04.05 12:00 4.58540000 4.60645000 4.58525000 4.62380000 4.56264063 0.01771505 23799 1491408000 2017.04.05 16:00 4.60650000 4.61585000 4.60370000 4.63050000 4.56770819 0.02090981 22338 1491422400 2017.04.05 20:00 4.61595000 4.60795000 4.60650000 4.62325000 4.57154074 0.02282321 14452 1491436800 2017.04.06 00:00 4.61038000 4.63220000 4.60793000 4.63705000 4.57731782 0.02730308 5781 1491451200 2017.04.06 04:00 4.63225000 4.64030000 4.62585000 4.64070000 4.58331612 0.03153098 5276 1491465600 2017.04.06 08:00 4.64025000 4.63230000 4.62780000 4.66145000 4.58798125 0.03352817 20325 1491480000 2017.04.06 12:00 4.63235000 4.63190000 4.61485000 4.64265000 4.59216399 0.03502170 19931 1491494400 2017.04.06 16:00 4.63190000 4.62450000 4.62110000 4.64385000 4.59524361 0.03586124 18017 1491508800 2017.04.06 20:00 4.62455000 4.61865000 4.61865000 4.63870000 4.59747279 0.03542349 5888 1491523200 2017.04.07 00:00 4.61855000 4.61760000 4.61380000 4.62545000 4.59938967 0.03414100 5579 1491537600 2017.04.07 04:00 4.61765000 4.65175000 4.61320000 4.65665000 4.60437637 0.03498023 8726 1491552000 2017.04.07 08:00 4.65175000 4.62990000 4.62715000 4.67015000 4.60680719 0.03380030 18499 1491566400 2017.04.07 12:00 4.62995000 4.62430000 4.62065000 4.64430000 4.60847317 0.03100000 27859 1491580800 2017.04.07 16:00 4.62420000 4.63095000 4.61300000 4.63865000 4.61061382 0.02699890 25248 1491595200 2017.04.07 20:00 4.63090000 4.60330000 4.60330000 4.63645000 4.60991727 0.02467089 11141 1491782400 2017.04.10 00:00 4.60625000 4.60595000 4.59830000 4.61930000 4.60953943 0.02303527 7627 1491796800 2017.04.10 04:00 4.60595000 4.61185000 4.60205000 4.61275000 4.60975949 0.02161105 4833 1491811200 2017.04.10 08:00 4.61205000 4.62885000 4.60360000 4.63320000 4.61157763 0.01966502 16010 1491825600 2017.04.10 12:00 4.62885000 4.62855000 4.62030000 4.63655000 4.61319405 0.01686560 17765 1491840000 2017.04.10 16:00 4.62845000 4.62935000 4.61820000 4.63435000 4.61473271 0.01511925 17215 1491854400 2017.04.10 20:00 4.62935000 4.62885000 4.62343000 4.63810000 4.61607721 0.01449199 6065 1491868800 2017.04.11 00:00 4.62885000 4.63160000 4.62298000 4.63375000 4.61755557 0.01401069 3606 1491883200 2017.04.11 04:00 4.63160000 4.63145000 4.62945000 4.63575000 4.61887885 0.01337443 7562 1491897600 2017.04.11 08:00 4.63145000 4.62600000 4.61435000 4.63460000 4.61955706 0.01275944 23511 1491912000 2017.04.11 12:00 4.62605000 4.61225000 4.60825000 4.62780000 4.61886115 0.01232919 21678 1491926400 2017.04.11 16:00 4.61225000 4.61875000 4.60915000 4.64385000 4.61885056 0.01196223 30133 1491940800 2017.04.11 20:00 4.61895000 4.61805000 4.61700000 4.62315000 4.61877432 0.01163383 7829 1491955200 2017.04.12 00:00 4.60957000 4.62990000 4.60957000 4.63100000 4.61983391 0.01140931 9597 1491969600 2017.04.12 04:00 4.62985000 4.62490000 4.62035000 4.63010000 4.62031639 0.01128717 12376 1491984000 2017.04.12 08:00 4.62485000 4.61230000 4.60170000 4.62800000 4.61955293 0.01167734 17578 1491998400 2017.04.12 12:00 4.61225000 4.59310000 4.58475000 4.61385000 4.61703360 0.01154087 24119 1492012800 2017.04.12 16:00 4.59315000 4.58070000 4.57675000 4.59625000 4.61357326 0.01460727 23389 1492027200 2017.04.12 20:00 4.58080000 4.57835000 4.57545000 4.58745000 4.61021866 0.01728771 12304 1492041600 2017.04.13 00:00 4.57845000 4.58230000 4.57305000 4.58545000 4.60755974 0.01850827 5671 1492056000 2017.04.13 04:00 4.58230000 4.58760000 4.58060000 4.59070000 4.60565881 0.01964659 10801 1492070400 2017.04.13 08:00 4.58775000 4.59180000 4.57725000 4.59760000 4.60433893 0.02036976 25865 1492084800 2017.04.13 12:00 4.59185000 4.60270000 4.59110000 4.61950000 4.60418284 0.02036210 29093 1492099200 2017.04.13 16:00 4.60265000 4.58570000 4.58555000 4.61185000 4.60242257 0.02058712 24177 1492113600 2017.04.13 20:00 4.58570000 4.58295000 4.58065000 4.59260000 4.60056804 0.02075256 8071 1492128000 2017.04.14 00:00 4.58315000 4.58420000 4.57273000 4.59045000 4.59900918 0.02047998 2647 1492142400 2017.04.14 04:00 4.58420000 4.57945000 4.57575000 4.59055000 4.59714640 0.02027964 5902 1492156800 2017.04.14 08:00 4.57865000 4.61765000 4.57745000 4.62313000 4.59909912 0.01891479 11529 1492171200 2017.04.14 12:00 4.61765000 4.62450000 4.60865000 4.62855000 4.60151825 0.01819820 15390 1492185600 2017.04.14 16:00 4.62470000 4.61460000 4.61385000 4.63080000 4.60276413 0.01767452 6063 1492200000 2017.04.14 20:00 4.61475000 4.59180000 4.58515000 4.61575000 4.60171993 0.01758846 243 1492387200 2017.04.17 00:00 4.54375000 4.55665000 4.53545000 4.55755000 4.59742756 0.01933854 4281 1492401600 2017.04.17 04:00 4.55665000 4.55895000 4.55335000 4.56305000 4.59376303 0.02037365 3374 1492416000 2017.04.17 08:00 4.55875000 4.59235000 4.55805000 4.61265000 4.59362845 0.01869410 9888 1492430400 2017.04.17 12:00 4.59195000 4.59920000 4.58145000 4.60360000 4.59415908 0.01747467 11524 1492444800 2017.04.17 16:00 4.59915000 4.61930000 4.59790000 4.61950000 4.59655345 0.01845134 11903 1492459200 2017.04.17 20:00 4.61920000 4.64845000 4.61770000 4.66710000 4.60149598 0.02290379 9470 1492473600 2017.04.18 00:00 4.64875000 4.65145000 4.64320000 4.65235000 4.60625350 0.02623756 7595 1492488000 2017.04.18 04:00 4.65145000 4.65335000 4.64865000 4.66545000 4.61073889 0.02872995 6755 1492502400 2017.04.18 08:00 4.65335000 4.64560000 4.63110000 4.66610000 4.61405899 0.02997946 20775 1492516800 2017.04.18 12:00 4.64550000 4.68775000 4.62135000 4.69030000 4.62107718 0.03535041 39185 1492531200 2017.04.18 16:00 4.68775000 4.68440000 4.67460000 4.70505000 4.62710793 0.03909490 30909 1492545600 2017.04.18 20:00 4.68430000 4.69945000 4.68165000 4.72920000 4.63399765 0.04382960 15263 1492560000 2017.04.19 00:00 4.69955000 4.69565000 4.69080000 4.70250000 4.63986930 0.04627971 5593 1492574400 2017.04.19 04:00 4.69445000 4.68875000 4.68675000 4.70035000 4.64452461 0.04707308 6748 1492588800 2017.04.19 08:00 4.68855000 4.69930000 4.68855000 4.71770000 4.64974131 0.04802125 24020 1492603200 2017.04.19 12:00 4.69935000 4.71055000 4.69150000 4.71695000 4.65553261 0.04865449 24953 1492617600 2017.04.19 16:00 4.71060000 4.70295000 4.69120000 4.71655000 4.66004856 0.05012144 27478 1492632000 2017.04.19 20:00 4.70295000 4.68905000 4.68905000 4.71205000 4.66281060 0.05056730 9526 1492646400 2017.04.20 00:00 4.68915000 4.69785000 4.68915000 4.69920000 4.66614768 0.05074021 6205 1492660800 2017.04.20 04:00 4.69785000 4.70250000 4.69335000 4.70275000 4.66960981 0.04923954 5777 1492675200 2017.04.20 08:00 4.70250000 4.67115000 4.66215000 4.70445000 4.66975649 0.04228543 17199 1492689600 2017.04.20 12:00 4.67125000 4.66335000 4.64510000 4.68125000 4.66914635 0.03430775 21777 1492704000 2017.04.20 16:00 4.66340000 4.68500000 4.65895000 4.69635000 4.67065622 0.02966573 27356 1492718400 2017.04.20 20:00 4.68495000 4.66188000 4.66188000 4.68700000 4.66982039 0.02532572 8394 1492732800 2017.04.21 00:00 4.65912000 4.66085000 4.65850000 4.66580000 4.66896607 0.02314869 4358 1492747200 2017.04.21 04:00 4.66085000 4.65835000 4.65505000 4.66195000 4.66795501 0.02333910 2560 1492761600 2017.04.21 08:00 4.65875000 4.66690000 4.65525000 4.68335000 4.66785454 0.02310468 16112 1492776000 2017.04.21 12:00 4.66700000 4.66275000 4.64525000 4.67075000 4.66736839 0.02320150 18965 1492790400 2017.04.21 16:00 4.66270000 4.66760000 4.65590000 4.67410000 4.66739045 0.02267022 21043 1492804800 2017.04.21 20:00 4.66770000 4.65910000 4.65305000 4.67105000 4.66660088 0.02278919 9744 1492992000 2017.04.24 00:00 4.62445000 4.62750000 4.61305000 4.63535000 4.66287699 0.02612698 10516 1493006400 2017.04.24 04:00 4.62750000 4.61555000 4.61375000 4.63695000 4.65836966 0.02917677 8449 1493020800 2017.04.24 08:00 4.61545000 4.61580000 4.59530000 4.62815000 4.65431540 0.03139860 24012 1493035200 2017.04.24 12:00 4.61595000 4.59490000 4.58645000 4.61730000 4.64865679 0.03554325 25161 1493049600 2017.04.24 16:00 4.59485000 4.57220000 4.56435000 4.59885000 4.64137519 0.04043796 25116 1493064000 2017.04.24 20:00 4.57225000 4.56865000 4.56169000 4.57685000 4.63444899 0.04310751 8894 1493078400 2017.04.25 00:00 4.56865000 4.56505000 4.56095000 4.57335000 4.62783956 0.04529413 4592 1493092800 2017.04.25 04:00 4.56505000 4.56455000 4.56230000 4.57360000 4.62181198 0.04728917 7211 1493107200 2017.04.25 08:00 4.56455000 4.59665000 4.56455000 4.60205000 4.61941560 0.04520018 17461 1493121600 2017.04.25 12:00 4.59665000 4.61785000 4.58635000 4.62090000 4.61926650 0.04124490 24202 1493136000 2017.04.25 16:00 4.61790000 4.60130000 4.59385000 4.62260000 4.61755540 0.04012040 23486 1493150400 2017.04.25 20:00 4.60125000 4.59225000 4.58795000 4.60350000 4.61514536 0.03959264 8799 1493164800 2017.04.26 00:00 4.59245000 4.59030000 4.58749000 4.59765000 4.61277914 0.03706160 5706 1493179200 2017.04.26 04:00 4.59035000 4.59120000 4.58895000 4.60000000 4.61072398 0.03588110 6126 1493193600 2017.04.26 08:00 4.59120000 4.60555000 4.58840000 4.61375000 4.61023122 0.03412280 16887 1493208000 2017.04.26 12:00 4.60545000 4.59465000 4.56625000 4.61630000 4.60874730 0.03252448 28040 1493222400 2017.04.26 16:00 4.59470000 4.60355000 4.58155000 4.60760000 4.60825232 0.02978229 24181 1493236800 2017.04.26 20:00 4.60360000 4.59115000 4.58910000 4.60435000 4.60662352 0.02710420 13597 1493251200 2017.04.27 00:00 4.59115000 4.59175000 4.58353000 4.59825000 4.60520700 0.02317967 5389 1493265600 2017.04.27 04:00 4.59175000 4.59695000 4.59085000 4.60340000 4.60442062 0.01948949 8177 1493280000 2017.04.27 08:00 4.59685000 4.59445000 4.58350000 4.60320000 4.60347103 0.01837929 20917 1493294400 2017.04.27 12:00 4.59450000 4.59570000 4.59170000 4.60310000 4.60273094 0.01781629 24260 1493308800 2017.04.27 16:00 4.59575000 4.60175000 4.58650000 4.60300000 4.60263751 0.01751692 29876 1493323200 2017.04.27 20:00 4.60175000 4.59805000 4.59585000 4.60795000 4.60220061 0.01719055 10087 1493337600 2017.04.28 00:00 4.59815000 4.59705000 4.58653000 4.59815000 4.60171007 0.01558767 5162 1493352000 2017.04.28 04:00 4.59705000 4.60345000 4.59545000 4.60490000 4.60187578 0.01381457 6984 1493366400 2017.04.28 08:00 4.60345000 4.60025000 4.59465000 4.61570000 4.60172094 0.01102280 19478 1493380800 2017.04.28 12:00 4.60030000 4.58120000 4.57910000 4.60645000 4.59976657 0.00773480 30951 1493395200 2017.04.28 16:00 4.58120000 4.60405000 4.57400000 4.60435000 4.60017451 0.00788509 28890 1493409600 2017.04.28 20:00 4.60395000 4.59565000 4.59525000 4.61405000 4.59974361 0.00667883 7682 1493596800 2017.05.01 00:00 4.59345000 4.59235000 4.58595000 4.59635000 4.59903946 0.00652182 3906 1493611200 2017.05.01 04:00 4.59240000 4.59030000 4.58435000 4.59270000 4.59820713 0.00629502 4261 1493625600 2017.05.01 08:00 4.59030000 4.59040000 4.58275000 4.59350000 4.59746359 0.00606453 5114 1493640000 2017.05.01 12:00 4.59045000 4.58795000 4.58420000 4.59710000 4.59655753 0.00609645 6132 1493654400 2017.05.01 16:00 4.58785000 4.59085000 4.58440000 4.59735000 4.59601396 0.00578239 6069 1493668800 2017.05.01 20:00 4.59075000 4.57885000 4.57415000 4.59085000 4.59437930 0.00671511 3691 1493683200 2017.05.02 00:00 4.57805000 4.58565000 4.56995000 4.58615000 4.59354794 0.00661391 2211 1493697600 2017.05.02 04:00 4.58565000 4.57795000 4.57575000 4.58715000 4.59206242 0.00744297 2570 1493712000 2017.05.02 08:00 4.57805000 4.55900000 4.54570000 4.58370000 4.58891362 0.01067033 19934 1493726400 2017.05.02 12:00 4.55905000 4.57550000 4.55865000 4.57665000 4.58763613 0.01113920 23239 1493740800 2017.05.02 16:00 4.57565000 4.55605000 4.54715000 4.57775000 4.58462793 0.01354565 21732 1493755200 2017.05.02 20:00 4.55605000 4.56185000 4.54955000 4.56525000 4.58245860 0.01468753 7788 1493769600 2017.05.03 00:00 4.56185000 4.56560000 4.55655000 4.56590000 4.58085302 0.01485869 4452 1493784000 2017.05.03 04:00 4.56555000 4.55220000 4.54755000 4.56745000 4.57812416 0.01619964 4475 1493798400 2017.05.03 08:00 4.55220000 4.57025000 4.54715000 4.57395000 4.57737424 0.01588855 17267 1493812800 2017.05.03 12:00 4.57030000 4.56915000 4.56080000 4.57555000 4.57659098 0.01501288 17458 1493827200 2017.05.03 16:00 4.56920000 4.56385000 4.55160000 4.57260000 4.57537755 0.01445788 21977 1493841600 2017.05.03 20:00 4.56380000 4.54575000 4.54280000 4.56425000 4.57255588 0.01614871 14570 1493856000 2017.05.04 00:00 4.54575000 4.55190000 4.54490000 4.55600000 4.57058865 0.01543839 3929 1493870400 2017.05.04 04:00 4.55185000 4.55000000 4.54755000 4.55445000 4.56862783 0.01525421 4645 1493884800 2017.05.04 08:00 4.54980000 4.57685000 4.53795000 4.57695000 4.56941089 0.01436684 22572 1493899200 2017.05.04 12:00 4.57685000 4.58825000 4.57250000 4.59945000 4.57120509 0.01427673 24130 1493913600 2017.05.04 16:00 4.58830000 4.59635000 4.58395000 4.60310000 4.57359985 0.01508684 24079 1493928000 2017.05.04 20:00 4.59635000 4.59255000 4.59185000 4.59875000 4.57540462 0.01581160 8181 1493942400 2017.05.05 00:00 4.59255000 4.59475000 4.58448000 4.59480000 4.57724704 0.01666837 3610 1493956800 2017.05.05 04:00 4.59475000 4.59945000 4.58470000 4.60000000 4.57936161 0.01818015 10582 1493971200 2017.05.05 08:00 4.59890000 4.61565000 4.59860000 4.62610000 4.58281765 0.02119662 19105 1493985600 2017.05.05 12:00 4.61585000 4.60035000 4.59295000 4.61720000 4.58448739 0.02224479 25118 1494000000 2017.05.05 16:00 4.59955000 4.59520000 4.58965000 4.60910000 4.58550764 0.02205209 28384 1494014400 2017.05.05 20:00 4.59510000 4.59780000 4.59315000 4.60135000 4.58667834 0.02257627 11008 1494201600 2017.05.08 00:00 4.59655000 4.58795000 4.58665000 4.59815000 4.58679945 0.02155900 5990 1494216000 2017.05.08 04:00 4.58825000 4.57860000 4.57775000 4.59045000 4.58601855 0.02065016 7250 1494230400 2017.05.08 08:00 4.57900000 4.60785000 4.57580000 4.61145000 4.58809774 0.02124969 19219 1494244800 2017.05.08 12:00 4.60790000 4.61730000 4.59675000 4.62015000 4.59087891 0.02132550 18498 1494259200 2017.05.08 16:00 4.61730000 4.64355000 4.60500000 4.64950000 4.59589520 0.02489350 21781 1494273600 2017.05.08 20:00 4.64355000 4.63355000 4.63265000 4.64395000 4.59948137 0.02639148 8732 1494288000 2017.05.09 00:00 4.63355000 4.64255000 4.63205000 4.64670000 4.60358315 0.02779781 5920 1494302400 2017.05.09 04:00 4.64260000 4.65175000 4.63920000 4.65275000 4.60817047 0.02766262 8946 1494316800 2017.05.09 08:00 4.65165000 4.65560000 4.63875000 4.66505000 4.61268756 0.02750869 17576 1494331200 2017.05.09 12:00 4.65555000 4.65220000 4.64080000 4.66995000 4.61645065 0.02573163 24388 1494345600 2017.05.09 16:00 4.65230000 4.67205000 4.63615000 4.67840000 4.62174583 0.02773688 24137 1494360000 2017.05.09 20:00 4.67210000 4.68545000 4.66295000 4.68900000 4.62781289 0.03101134 11210 1494374400 2017.05.10 00:00 4.68545000 4.69110000 4.67706000 4.69865000 4.63384024 0.03425662 6648 1494388800 2017.05.10 04:00 4.69105000 4.69330000 4.68935000 4.69675000 4.63950307 0.03649035 6154 1494403200 2017.05.10 08:00 4.69330000 4.67435000 4.67315000 4.69600000 4.64282183 0.03653057 18404 1494417600 2017.05.10 12:00 4.67440000 4.64665000 4.63860000 4.67450000 4.64318641 0.03529073 20181 1494432000 2017.05.10 16:00 4.64655000 4.63495000 4.63135000 4.65170000 4.64240199 0.03469234 21084 1494446400 2017.05.10 20:00 4.63480000 4.63865000 4.63245000 4.64440000 4.64204466 0.03338067 8041 1494460800 2017.05.11 00:00 4.63855000 4.63880000 4.63400000 4.64245000 4.64173565 0.03170592 5440 1494475200 2017.05.11 04:00 4.63875000 4.64360000 4.63685000 4.64460000 4.64191320 0.03013264 4848 1494489600 2017.05.11 08:00 4.64355000 4.62205000 4.61585000 4.64670000 4.64002147 0.02831749 15285 1494504000 2017.05.11 12:00 4.62185000 4.61495000 4.60755000 4.63225000 4.63763371 0.02624009 24691 1494518400 2017.05.11 16:00 4.61495000 4.61195000 4.60735000 4.63040000 4.63518764 0.02710963 20407 1494532800 2017.05.11 20:00 4.61200000 4.60745000 4.60285000 4.61465000 4.63254596 0.02882048 8813 1494547200 2017.05.12 00:00 4.60745000 4.60845000 4.60103000 4.61225000 4.63025111 0.03033934 3904 1494561600 2017.05.12 04:00 4.60845000 4.61220000 4.60805000 4.61425000 4.62853196 0.03145719 6177 1494576000 2017.05.12 08:00 4.61220000 4.62260000 4.60960000 4.62795000 4.62796701 0.03160978 14231 1494590400 2017.05.12 12:00 4.62255000 4.60320000 4.59500000 4.63070000 4.62560825 0.03272410 19643 1494604800 2017.05.12 16:00 4.60305000 4.59715000 4.59325000 4.61290000 4.62289794 0.03382174 22050 1494619200 2017.05.12 20:00 4.59720000 4.59730000 4.59495000 4.60600000 4.62046004 0.03467913 7236 1494806400 2017.05.15 00:00 4.59385000 4.59920000 4.59200000 4.60435000 4.61843527 0.03381826 9170 1494820800 2017.05.15 04:00 4.59915000 4.60555000 4.59785000 4.60835000 4.61720810 0.03086798 5090 1494835200 2017.05.15 08:00 4.60575000 4.60840000 4.59270000 4.60980000 4.61636924 0.02637939 13687 1494849600 2017.05.15 12:00 4.60835000 4.59335000 4.59145000 4.61010000 4.61417693 0.02104675 17891 1494864000 2017.05.15 16:00 4.59330000 4.57990000 4.57885000 4.59445000 4.61091246 0.01822761 17404 1494878400 2017.05.15 20:00 4.58000000 4.57205000 4.57075000 4.58030000 4.60721127 0.01884662 7638 1494892800 2017.05.16 00:00 4.57245000 4.57835000 4.56778000 4.57845000 4.60446258 0.01920755 3863 1494907200 2017.05.16 04:00 4.57730000 4.57855000 4.57535000 4.58045000 4.60199471 0.01875061 6720 1494921600 2017.05.16 08:00 4.57865000 4.57710000 4.57155000 4.59565000 4.59962379 0.01785808 19456 1494936000 2017.05.16 12:00 4.57705000 4.57960000 4.57275000 4.59155000 4.59771676 0.01553995 25861 1494950400 2017.05.16 16:00 4.57975000 4.58105000 4.57350000 4.59600000 4.59612945 0.01497226 19351 1494964800 2017.05.16 20:00 4.58100000 4.56845000 4.56760000 4.58285000 4.59349331 0.01552338 8195 1494979200 2017.05.17 00:00 4.56835000 4.58360000 4.56303000 4.58465000 4.59255109 0.01510571 5267 1494993600 2017.05.17 04:00 4.58355000 4.59210000 4.58155000 4.60160000 4.59250813 0.01473229 7052 1495008000 2017.05.17 08:00 4.59220000 4.61675000 4.57780000 4.62130000 4.59481688 0.01548884 20969 1495022400 2017.05.17 12:00 4.61685000 4.61960000 4.60270000 4.62060000 4.59717718 0.01646526 20123 1495036800 2017.05.17 16:00 4.61965000 4.60600000 4.60455000 4.63255000 4.59801745 0.01588454 25083 1495051200 2017.05.17 20:00 4.60605000 4.62905000 4.60595000 4.63575000 4.60097293 0.01834675 10633 1495065600 2017.05.18 00:00 4.62895000 4.65755000 4.62305000 4.65925000 4.60636122 0.02401374 7929 1495080000 2017.05.18 04:00 4.65750000 4.64740000 4.63755000 4.67360000 4.61026968 0.02705703 9374 1495094400 2017.05.18 08:00 4.64745000 4.71520000 4.63900000 4.72705000 4.62026304 0.03862718 26206 1495108800 2017.05.18 12:00 4.71525000 4.71950000 4.70605000 4.74620000 4.62971418 0.04747207 31657 1495123200 2017.05.18 16:00 4.71950000 4.71635000 4.69485000 4.72980000 4.63796521 0.05392194 25148 1495137600 2017.05.18 20:00 4.71635000 4.68495000 4.67805000 4.72375000 4.64243995 0.05565828 15487 1495152000 2017.05.19 00:00 4.68515000 4.69400000 4.68101000 4.69845000 4.64735043 0.05676397 3976 1495166400 2017.05.19 04:00 4.69390000 4.68355000 4.68265000 4.69885000 4.65079801 0.05590873 4179 1495180800 2017.05.19 08:00 4.68350000 4.67375000 4.66185000 4.68405000 4.65298391 0.05438994 13628 1495195200 2017.05.19 12:00 4.67370000 4.68270000 4.67210000 4.70800000 4.65581402 0.05290467 15032 1495209600 2017.05.19 16:00 4.68265000 4.66325000 4.65990000 4.68390000 4.65652221 0.05006668 18108 1495224000 2017.05.19 20:00 4.66320000 4.65865000 4.64610000 4.66375000 4.65672485 0.04705172 8376 1495411200 2017.05.22 00:00 4.64550000 4.64795000 4.63935000 4.66583000 4.65588915 0.04388487 5972 1495425600 2017.05.22 04:00 4.64795000 4.64775000 4.64255000 4.66575000 4.65511400 0.03936000 4682 1495440000 2017.05.22 08:00 4.64745000 4.62870000 4.62195000 4.65650000 4.65259838 0.03681653 15641 1495454400 2017.05.22 12:00 4.62875000 4.62605000 4.61830000 4.63825000 4.65006996 0.03544354 21683 1495468800 2017.05.22 16:00 4.62610000 4.63590000 4.62205000 4.64480000 4.64872044 0.03527753 18697 1495483200 2017.05.22 20:00 4.63590000 4.62655000 4.62475000 4.63850000 4.64660897 0.03589194 5893 1495497600 2017.05.23 00:00 4.62665000 4.62500000 4.62011000 4.63555000 4.64455097 0.03607779 7000 1495512000 2017.05.23 04:00 4.62500000 4.62960000 4.62205000 4.63255000 4.64312707 0.03682330 6181 1495526400 2017.05.23 08:00 4.62995000 4.64055000 4.62635000 4.64485000 4.64288164 0.03681564 18581 1495540800 2017.05.23 12:00 4.64055000 4.62695000 4.61440000 4.64370000 4.64136434 0.03775437 17775 1495555200 2017.05.23 16:00 4.62680000 4.63270000 4.61615000 4.64985000 4.64053916 0.03440071 21523 1495569600 2017.05.23 20:00 4.63270000 4.62835000 4.62835000 4.63770000 4.63937829 0.03014286 7479 1495584000 2017.05.24 00:00 4.62835000 4.63490000 4.62508000 4.63665000 4.63895179 0.02492794 3923 1495598400 2017.05.24 04:00 4.63495000 4.64275000 4.63330000 4.64370000 4.63931352 0.02260566 4426 1495612800 2017.05.24 08:00 4.64270000 4.63490000 4.62720000 4.64505000 4.63889318 0.01913574 11476 1495627200 2017.05.24 12:00 4.63485000 4.61950000 4.60935000 4.64315000 4.63704621 0.01714529 15598 1495641600 2017.05.24 16:00 4.61945000 4.62185000 4.60765000 4.62545000 4.63559896 0.01556327 18148 1495656000 2017.05.24 20:00 4.62195000 4.61445000 4.60860000 4.62865000 4.63358477 0.01235065 13051 1495670400 2017.05.25 00:00 4.61445000 4.61820000 4.61328000 4.62155000 4.63211955 0.01086544 6485 1495684800 2017.05.25 04:00 4.61810000 4.62255000 4.61600000 4.62300000 4.63120817 0.00921303 6341 1495699200 2017.05.25 08:00 4.62265000 4.62720000 4.61460000 4.64025000 4.63082644 0.00838430 14278 1495713600 2017.05.25 12:00 4.62715000 4.62270000 4.62120000 4.63345000 4.63005249 0.00744659 15176 1495728000 2017.05.25 16:00 4.62265000 4.62795000 4.61545000 4.62950000 4.62985225 0.00740077 15708 1495742400 2017.05.25 20:00 4.62805000 4.61885000 4.61825000 4.63235000 4.62880442 0.00751107 7237 1495756800 2017.05.26 00:00 4.61905000 4.60600000 4.60275000 4.61905000 4.62663257 0.00853007 6942 1495771200 2017.05.26 04:00 4.60600000 4.59670000 4.59155000 4.60750000 4.62378185 0.01067698 10182 1495785600 2017.05.26 08:00 4.59665000 4.60605000 4.59110000 4.60950000 4.62209310 0.01148915 15752 1495800000 2017.05.26 12:00 4.60600000 4.57695000 4.57210000 4.60940000 4.61779376 0.01549788 18238 1495814400 2017.05.26 16:00 4.57700000 4.58650000 4.56900000 4.58695000 4.61481340 0.01658786 19536 1495828800 2017.05.26 20:00 4.58655000 4.58305000 4.58225000 4.59075000 4.61178832 0.01830856 6533 1496016000 2017.05.29 00:00 4.57675000 4.58800000 4.57485000 4.58870000 4.60952276 0.01887320 4324 1496030400 2017.05.29 04:00 4.58795000 4.58685000 4.58075000 4.58875000 4.60736345 0.01945900 3038 1496044800 2017.05.29 08:00 4.58690000 4.59865000 4.58395000 4.59975000 4.60653360 0.01869683 7432 1496059200 2017.05.29 12:00 4.59880000 4.59605000 4.59120000 4.60120000 4.60553516 0.01710867 8248 1496073600 2017.05.29 16:00 4.59590000 4.59125000 4.58970000 4.59900000 4.60417467 0.01616958 6913 1496088000 2017.05.29 20:00 4.59125000 4.58865000 4.58830000 4.59365000 4.60269613 0.01622354 9280 1496102400 2017.05.30 00:00 4.58865000 4.58370000 4.57810000 4.59470000 4.60088697 0.01623917 6363 1496116800 2017.05.30 04:00 4.58370000 4.58485000 4.58055000 4.58780000 4.59935964 0.01638993 5050 1496131200 2017.05.30 08:00 4.58480000 4.58620000 4.58210000 4.60220000 4.59810634 0.01612597 14544 1496145600 2017.05.30 12:00 4.58625000 4.57755000 4.57115000 4.59060000 4.59614860 0.01579772 18256 1496160000 2017.05.30 16:00 4.57760000 4.56035000 4.54805000 4.58040000 4.59273921 0.01606005 20442 1496174400 2017.05.30 20:00 4.56040000 4.55554000 4.55554000 4.57190000 4.58919642 0.01659110 5253 1496188800 2017.05.31 00:00 4.55522000 4.54925000 4.53925000 4.56450000 4.58539200 0.01644651 6652 1496203200 2017.05.31 04:00 4.54850000 4.54400000 4.54240000 4.55245000 4.58144991 0.01707038 4715 1496217600 2017.05.31 08:00 4.54400000 4.52985000 4.52445000 4.54935000 4.57653563 0.01973682 16810 1496232000 2017.05.31 12:00 4.53000000 4.53930000 4.52160000 4.54465000 4.57298938 0.02108757 19901 1496246400 2017.05.31 16:00 4.53935000 4.54935000 4.53725000 4.57040000 4.57073801 0.02054672 25949 1496260800 2017.05.31 20:00 4.54955000 4.54565000 4.54175000 4.55165000 4.56834868 0.02144216 9074 1496275200 2017.06.01 00:00 4.54585000 4.54910000 4.54144000 4.55050000 4.56651547 0.02165375 5297 1496289600 2017.06.01 04:00 4.54905000 4.54330000 4.53985000 4.55355000 4.56430447 0.02215490 5987 1496304000 2017.06.01 08:00 4.54325000 4.55195000 4.53435000 4.55855000 4.56312786 0.02178895 14770 1496318400 2017.06.01 12:00 4.55205000 4.55885000 4.53725000 4.55950000 4.56272044 0.02117903 18644 1496332800 2017.06.01 16:00 4.55880000 4.54700000 4.54665000 4.57000000 4.56122326 0.01987986 18115 1496347200 2017.06.01 20:00 4.54695000 4.54195000 4.54155000 4.54905000 4.55938771 0.01865237 7413 1496361600 2017.06.02 00:00 4.53079000 4.55050000 4.53079000 4.55345000 4.55854126 0.01724851 4486 1496376000 2017.06.02 04:00 4.55030000 4.54260000 4.54065000 4.55080000 4.55702304 0.01597035 4106 1496390400 2017.06.02 08:00 4.54245000 4.54710000 4.54125000 4.55510000 4.55607799 0.01473558 10778 1496404800 2017.06.02 12:00 4.54710000 4.53730000 4.52925000 4.55290000 4.55428961 0.01326769 18104 1496419200 2017.06.02 16:00 4.53735000 4.52495000 4.51885000 4.53845000 4.55149536 0.01169396 19887 1496433600 2017.06.02 20:00 4.52505000 4.52160000 4.51565000 4.52605000 4.54864819 0.01075268 5303 1496620800 2017.06.05 00:00 4.51195000 4.51435000 4.50875000 4.51700000 4.54538169 0.01166059 3962 1496635200 2017.06.05 04:00 4.51430000 4.51430000 4.50970000 4.51600000 4.54242153 0.01251721 3599 1496649600 2017.06.05 08:00 4.51425000 4.51735000 4.50185000 4.51815000 4.54003377 0.01314671 11812 1496664000 2017.06.05 12:00 4.51730000 4.54265000 4.51340000 4.54690000 4.54028293 0.01316218 16758 1496678400 2017.06.05 16:00 4.54270000 4.55820000 4.54210000 4.57060000 4.54198932 0.01371791 14226 1496692800 2017.06.05 20:00 4.55820000 4.54285000 4.54195000 4.55935000 4.54207129 0.01371795 5184 1496707200 2017.06.06 00:00 4.54305000 4.54970000 4.53765000 4.54995000 4.54279783 0.01385243 3129 1496721600 2017.06.06 04:00 4.54975000 4.55210000 4.54480000 4.55435000 4.54368375 0.01417285 4036 1496736000 2017.06.06 08:00 4.55215000 4.57530000 4.54985000 4.58045000 4.54669482 0.01644461 12802 1496750400 2017.06.06 12:00 4.57515000 4.53975000 4.53305000 4.57680000 4.54603341 0.01630489 17877 1496764800 2017.06.06 16:00 4.53995000 4.53155000 4.52745000 4.54680000 4.54465404 0.01616224 17500 1496779200 2017.06.06 20:00 4.53140000 4.53655000 4.53055000 4.54110000 4.54388223 0.01571254 5844 1496793600 2017.06.07 00:00 4.53645000 4.53420000 4.53083000 4.53940000 4.54296011 0.01557102 2904 1496808000 2017.06.07 04:00 4.53415000 4.53025000 4.52940000 4.53555000 4.54174962 0.01550230 3865 1496822400 2017.06.07 08:00 4.53025000 4.54030000 4.53025000 4.54625000 4.54161156 0.01534549 11144 1496836800 2017.06.07 12:00 4.54025000 4.57530000 4.53655000 4.58115000 4.54481999 0.01781629 21149 1496851200 2017.06.07 16:00 4.57540000 4.59000000 4.56770000 4.60125000 4.54912284 0.02160859 24788 1496865600 2017.06.07 20:00 4.58995000 4.59860000 4.58800000 4.60170000 4.55383495 0.02545944 9061 1496880000 2017.06.08 00:00 4.59720000 4.60405000 4.59560000 4.61460000 4.55861734 0.02840677 7885 1496894400 2017.06.08 04:00 4.60405000 4.59600000 4.59555000 4.60475000 4.56217759 0.02944325 4115 1496908800 2017.06.08 08:00 4.59595000 4.60175000 4.59075000 4.60470000 4.56594639 0.02979172 12380 1496923200 2017.06.08 12:00 4.60170000 4.58325000 4.57910000 4.60220000 4.56759436 0.02813386 19573 1496937600 2017.06.08 16:00 4.58310000 4.56680000 4.55510000 4.58380000 4.56751870 0.02577885 24299 1496952000 2017.06.08 20:00 4.56685000 4.56315000 4.55985000 4.56685000 4.56710264 0.02512758 7582 1496966400 2017.06.09 00:00 4.55286000 4.49575000 4.47063000 4.55663000 4.56030715 0.02892286 30877 1496980800 2017.06.09 04:00 4.49570000 4.49720000 4.48785000 4.51120000 4.55429694 0.03208958 18349 1496995200 2017.06.09 08:00 4.49720000 4.49010000 4.46355000 4.49900000 4.54818295 0.03580387 32939 1497009600 2017.06.09 12:00 4.49020000 4.49070000 4.48345000 4.50735000 4.54270838 0.03896704 21351 1497024000 2017.06.09 16:00 4.49085000 4.51115000 4.48825000 4.51425000 4.53970282 0.03950806 17422 1497038400 2017.06.09 20:00 4.51120000 4.50265000 4.49610000 4.51130000 4.53617398 0.04114899 9406 1497225600 2017.06.12 00:00 4.49065000 4.50725000 4.49065000 4.50970000 4.53341932 0.04235972 4170 1497240000 2017.06.12 04:00 4.50730000 4.50875000 4.50465000 4.51545000 4.53106986 0.04337296 4653 1497254400 2017.06.12 08:00 4.50875000 4.48480000 4.48255000 4.51435000 4.52666320 0.04585355 14390 1497268800 2017.06.12 12:00 4.48485000 4.46610000 4.45525000 4.48600000 4.52089528 0.04957037 17666 1497283200 2017.06.12 16:00 4.46615000 4.45300000 4.44895000 4.46780000 4.51442906 0.05370547 17204 1497297600 2017.06.12 20:00 4.45295000 4.45195000 4.44680000 4.45355000 4.50847868 0.05561378 6487 1497312000 2017.06.13 00:00 4.44935000 4.45280000 4.44470000 4.45830000 4.50317595 0.05549415 5081 1497326400 2017.06.13 04:00 4.45280000 4.44905000 4.44570000 4.45425000 4.49802109 0.05391685 7500 1497340800 2017.06.13 08:00 4.44905000 4.47660000 4.44350000 4.48915000 4.49598099 0.04909640 17577 1497355200 2017.06.13 12:00 4.47665000 4.48910000 4.47220000 4.49375000 4.49532566 0.04383008 16896 1497369600 2017.06.13 16:00 4.48905000 4.48680000 4.47980000 4.48925000 4.49451369 0.03688797 16084 1497384000 2017.06.13 20:00 4.48680000 4.48830000 4.48255000 4.49145000 4.49392191 0.03107809 9387 1497398400 2017.06.14 00:00 4.48082000 4.48645000 4.48046000 4.48855000 4.49321030 0.02635455 4603 1497412800 2017.06.14 04:00 4.48650000 4.48740000 4.48535000 4.48890000 4.49265694 0.02101329 4821 1497427200 2017.06.14 08:00 4.48745000 4.48295000 4.47880000 4.50610000 4.49173247 0.02071418 20522 1497441600 2017.06.14 12:00 4.48300000 4.47055000 4.45810000 4.48360000 4.48971509 0.02034952 21917 1497456000 2017.06.14 16:00 4.47040000 4.46085000 4.45455000 4.47510000 4.48696603 0.02029476 25976 1497470400 2017.06.14 20:00 4.46085000 4.44635000 4.44200000 4.46440000 4.48309784 0.02098485 20531 1497484800 2017.06.15 00:00 4.44515000 4.44905000 4.44050000 4.45515000 4.47985519 0.02042600 5266 1497499200 2017.06.15 04:00 4.44905000 4.44530000 4.44245000 4.45560000 4.47656422 0.02027786 5700 1497513600 2017.06.15 08:00 4.44525000 4.45170000 4.44465000 4.46800000 4.47419620 0.01914847 20189 1497528000 2017.06.15 12:00 4.45165000 4.48780000 4.44930000 4.50075000 4.47549180 0.01824991 32814 1497542400 2017.06.15 16:00 4.48770000 4.48795000 4.47720000 4.50140000 4.47667829 0.01882766 21847 1497556800 2017.06.15 20:00 4.48790000 4.48495000 4.48275000 4.49455000 4.47746607 0.01908727 7291 1497571200 2017.06.16 00:00 4.47255000 4.48970000 4.47255000 4.49280000 4.47863121 0.01891165 5790 1497585600 2017.06.16 04:00 4.48955000 4.49785000 4.48470000 4.49790000 4.48046157 0.01903639 7193 1497600000 2017.06.16 08:00 4.49785000 4.48770000 4.48615000 4.51010000 4.48115095 0.01828414 16863 1497614400 2017.06.16 12:00 4.48775000 4.48680000 4.47705000 4.49350000 4.48168895 0.01699748 18967 1497628800 2017.06.16 16:00 4.48690000 4.47950000 4.47780000 4.49460000 4.48148048 0.01691433 20191 1497643200 2017.06.16 20:00 4.47945000 4.47275000 4.47255000 4.48485000 4.48064900 0.01671736 6083 1497830400 2017.06.19 00:00 4.46320000 4.46870000 4.45980000 4.47545000 4.47951100 0.01657073 4237 1497844800 2017.06.19 04:00 4.46870000 4.46830000 4.46575000 4.47190000 4.47844329 0.01636240 3859 1497859200 2017.06.19 08:00 4.46830000 4.49520000 4.45745000 4.49825000 4.48003917 0.01708460 15955 1497873600 2017.06.19 12:00 4.49525000 4.49630000 4.48235000 4.49985000 4.48158782 0.01785536 19285 1497888000 2017.06.19 16:00 4.49635000 4.48610000 4.47655000 4.49725000 4.48201755 0.01802803 20931 1497902400 2017.06.19 20:00 4.48615000 4.48405000 4.48195000 4.48840000 4.48221112 0.01791298 4986 1497916800 2017.06.20 00:00 4.48375000 4.48270000 4.47639000 4.49205000 4.48225768 0.01727769 3944 1497931200 2017.06.20 04:00 4.48270000 4.48085000 4.47825000 4.48525000 4.48212361 0.01527539 4348 1497945600 2017.06.20 08:00 4.48070000 4.46975000 4.46025000 4.49660000 4.48094517 0.01353325 19164 1497960000 2017.06.20 12:00 4.46965000 4.47055000 4.46790000 4.48410000 4.47995516 0.01127042 23299 1497974400 2017.06.20 16:00 4.47060000 4.47375000 4.46295000 4.48020000 4.47936419 0.00961566 24443 1497988800 2017.06.20 20:00 4.47375000 4.47510000 4.46635000 4.48210000 4.47895808 0.00959473 6420 1498003200 2017.06.21 00:00 4.47475000 4.47520000 4.46984000 4.47855000 4.47860016 0.00951418 4093 1498017600 2017.06.21 04:00 4.47525000 4.48005000 4.47490000 4.48105000 4.47873824 0.00937830 2610 1498032000 2017.06.21 08:00 4.48015000 4.46675000 4.45815000 4.48090000 4.47759651 0.00964786 18569 1498046400 2017.06.21 12:00 4.46675000 4.48290000 4.46315000 4.49005000 4.47810160 0.00852427 26610 1498060800 2017.06.21 16:00 4.48290000 4.46840000 4.46310000 4.48375000 4.47717764 0.00858898 19524 1498075200 2017.06.21 20:00 4.46855000 4.47235000 4.45975000 4.48045000 4.47671786 0.00841307 7535 1498089600 2017.06.22 00:00 4.47915000 4.48195000 4.47087000 4.48365000 4.47721616 0.00843478 3728 1498104000 2017.06.22 04:00 4.48195000 4.48130000 4.47235000 4.48200000 4.47760510 0.00839726 4031 1498118400 2017.06.22 08:00 4.48105000 4.46395000 4.46295000 4.48250000 4.47630461 0.00883205 15320 1498132800 2017.06.22 12:00 4.46400000 4.45730000 4.45625000 4.46930000 4.47449465 0.00997336 18604 1498147200 2017.06.22 16:00 4.45725000 4.44965000 4.44820000 4.47265000 4.47212849 0.01079986 19689 1498161600 2017.06.22 20:00 4.44965000 4.45430000 4.44770000 4.45500000 4.47043054 0.01042311 6833 1498176000 2017.06.23 00:00 4.44539000 4.45775000 4.44362000 4.45795000 4.46922287 0.01040562 2866 1498190400 2017.06.23 04:00 4.45775000 4.45635000 4.45355000 4.46180000 4.46799688 0.01044458 4826 1498204800 2017.06.23 08:00 4.45630000 4.46175000 4.45545000 4.47580000 4.46740194 0.01008841 18257 1498219200 2017.06.23 12:00 4.46175000 4.46375000 4.45490000 4.47275000 4.46705414 0.00969723 16269 1498233600 2017.06.23 16:00 4.46375000 4.45835000 4.45405000 4.47035000 4.46622517 0.00995026 15112 1498248000 2017.06.23 20:00 4.45840000 4.45955000 4.45365000 4.46515000 4.46558944 0.01008555 4814 1498435200 2017.06.26 00:00 4.45790000 4.46605000 4.45655000 4.46915000 4.46563330 0.00991510 3192 1498449600 2017.06.26 04:00 4.46600000 4.46055000 4.45900000 4.46865000 4.46514918 0.00977868 3270 1498464000 2017.06.26 08:00 4.46050000 4.45380000 4.44735000 4.46445000 4.46406831 0.00987480 12587 1498478400 2017.06.26 12:00 4.45375000 4.45305000 4.44250000 4.47190000 4.46301894 0.00952358 19097 1498492800 2017.06.26 16:00 4.45300000 4.44710000 4.44345000 4.45555000 4.46150285 0.01016961 15447 1498507200 2017.06.26 20:00 4.44715000 4.45340000 4.44145000 4.45405000 4.46073115 0.00914775 5148 1498521600 2017.06.27 00:00 4.44655000 4.45285000 4.44390000 4.45455000 4.45998057 0.00914850 2575 1498536000 2017.06.27 04:00 4.45250000 4.45195000 4.44785000 4.45405000 4.45921575 0.00887209 4753 1498550400 2017.06.27 08:00 4.45215000 4.45880000 4.44215000 4.46070000 4.45917616 0.00726579 17974 1498564800 2017.06.27 12:00 4.45870000 4.47265000 4.45710000 4.48130000 4.46045938 0.00655530 25351 1498579200 2017.06.27 16:00 4.47260000 4.50120000 4.47105000 4.50710000 4.46433944 0.01215706 26202 1498593600 2017.06.27 20:00 4.50120000 4.51840000 4.49675000 4.52865000 4.46948806 0.01833711 11848 1498608000 2017.06.28 00:00 4.51034000 4.51255000 4.50060000 4.51835000 4.47358920 0.02138030 3622 1498622400 2017.06.28 04:00 4.51260000 4.51515000 4.51030000 4.51840000 4.47754737 0.02405940 5858 1498636800 2017.06.28 08:00 4.51510000 4.51775000 4.50200000 4.52800000 4.48137619 0.02644096 25206 1498651200 2017.06.28 12:00 4.51775000 4.51435000 4.50735000 4.53895000 4.48451656 0.02782588 29891 1498665600 2017.06.28 16:00 4.51440000 4.54435000 4.51325000 4.56740000 4.49021498 0.03201900 33194 1498680000 2017.06.28 20:00 4.54440000 4.54050000 4.53770000 4.54870000 4.49500403 0.03481854 7101 1498694400 2017.06.29 00:00 4.53555000 4.54830000 4.53555000 4.55090000 4.50007984 0.03732329 4464 1498708800 2017.06.29 04:00 4.54835000 4.54520000 4.54355000 4.55350000 4.50437699 0.03880425 6197 1498723200 2017.06.29 08:00 4.54510000 4.56180000 4.53925000 4.56510000 4.50984585 0.04143311 21818 1498737600 2017.06.29 12:00 4.56185000 4.57665000 4.54735000 4.57795000 4.51620815 0.04425810 26219 1498752000 2017.06.29 16:00 4.57670000 4.58925000 4.57075000 4.58940000 4.52316452 0.04672019 21889 1498766400 2017.06.29 20:00 4.58920000 4.58575000 4.58425000 4.60325000 4.52912504 0.04754935 8011 1498780800 2017.06.30 00:00 4.58200000 4.58995000 4.57928000 4.59165000 4.53491789 0.04711017 4619 1498795200 2017.06.30 04:00 4.58995000 4.59180000 4.58835000 4.59665000 4.54033524 0.04623171 5824 1498809600 2017.06.30 08:00 4.59190000 4.57765000 4.57540000 4.60105000 4.54388902 0.04324213 18232 1498824000 2017.06.30 12:00 4.57725000 4.56325000 4.55430000 4.57885000 4.54573293 0.03845857 20459 1498838400 2017.06.30 16:00 4.56320000 4.57535000 4.55920000 4.57790000 4.54855360 0.03384287 19524 1498852800 2017.06.30 20:00 4.57530000 4.58680000 4.57125000 4.58890000 4.55219611 0.03021166 5800 1499040000 2017.07.03 00:00 4.57615000 4.57780000 4.57615000 4.58520000 4.55463458 0.02828099 3015 1499054400 2017.07.03 04:00 4.57805000 4.57390000 4.57190000 4.57890000 4.55646938 0.02717694 2935 1499068800 2017.07.03 08:00 4.57390000 4.57755000 4.56630000 4.59370000 4.55847706 0.02536835 15948 1499083200 2017.07.03 12:00 4.57755000 4.59355000 4.57740000 4.60285000 4.56181734 0.02383811 20719 1499097600 2017.07.03 16:00 4.59355000 4.60750000 4.58275000 4.61240000 4.56616807 0.02267128 20515 1499112000 2017.07.03 20:00 4.60745000 4.60025000 4.59795000 4.60835000 4.56941397 0.01971523 3141 1499126400 2017.07.04 00:00 4.59545000 4.60300000 4.59055000 4.60605000 4.57261264 0.01916063 2094 1499140800 2017.07.04 04:00 4.60305000 4.60405000 4.59555000 4.60520000 4.57560667 0.01791437 4032 1499155200 2017.07.04 08:00 4.60400000 4.59675000 4.58690000 4.61045000 4.57762032 0.01663398 16873 1499169600 2017.07.04 12:00 4.59675000 4.60465000 4.58670000 4.60535000 4.58019458 0.01482258 12819 1499184000 2017.07.04 16:00 4.60470000 4.60100000 4.59625000 4.61250000 4.58217605 0.01393443 11131 1499198400 2017.07.04 20:00 4.60105000 4.59590000 4.59500000 4.60200000 4.58348309 0.01356012 9984 1499212800 2017.07.05 00:00 4.59245000 4.60165000 4.59067000 4.60385000 4.58521327 0.01333256 2452 1499227200 2017.07.05 04:00 4.60155000 4.59735000 4.59400000 4.60480000 4.58636915 0.01315678 3820 1499241600 2017.07.05 08:00 4.59740000 4.63705000 4.59235000 4.63710000 4.59119590 0.01602784 18974 1499256000 2017.07.05 12:00 4.63700000 4.64060000 4.62675000 4.64430000 4.59590105 0.01891857 20681 1499270400 2017.07.05 16:00 4.64035000 4.66400000 4.63620000 4.67490000 4.60238666 0.02368039 20628 1499284800 2017.07.05 20:00 4.66415000 4.66295000 4.65915000 4.67220000 4.60815460 0.02587939 8961 1499299200 2017.07.06 00:00 4.66545000 4.66310000 4.65924000 4.66945000 4.61338750 0.02793747 5612 1499313600 2017.07.06 04:00 4.66335000 4.67080000 4.66050000 4.67270000 4.61885535 0.03060678 3659 1499328000 2017.07.06 08:00 4.67065000 4.68030000 4.66895000 4.71115000 4.62470722 0.03280581 17468 1499342400 2017.07.06 12:00 4.68050000 4.69645000 4.67880000 4.72100000 4.63153987 0.03533054 27255 1499356800 2017.07.06 16:00 4.69650000 4.69565000 4.68010000 4.70965000 4.63764560 0.03679655 21148 1499371200 2017.07.06 20:00 4.69575000 4.69800000 4.69395000 4.70465000 4.64339364 0.03860415 6700 1499385600 2017.07.07 00:00 4.69725000 4.69660000 4.69045000 4.69960000 4.64846091 0.04027855 2533 1499400000 2017.07.07 04:00 4.69665000 4.70080000 4.69635000 4.70650000 4.65344558 0.04119656 5544 1499414400 2017.07.07 08:00 4.70100000 4.70505000 4.69500000 4.72630000 4.65836029 0.04189094 15314 1499428800 2017.07.07 12:00 4.70505000 4.67020000 4.66390000 4.70505000 4.65948788 0.04031890 23306 1499443200 2017.07.07 16:00 4.67015000 4.66220000 4.65775000 4.68070000 4.65974618 0.03782090 21223 1499457600 2017.07.07 20:00 4.66215000 4.65735000 4.65545000 4.66575000 4.65951797 0.03576349 4769 1499644800 2017.07.10 00:00 4.65780000 4.66690000 4.65780000 4.66980000 4.66022102 0.03325551 3933 1499659200 2017.07.10 04:00 4.66695000 4.66645000 4.66530000 4.67110000 4.66081426 0.02989492 3289 1499673600 2017.07.10 08:00 4.66645000 4.63675000 4.63455000 4.67190000 4.65852242 0.02806759 14874 1499688000 2017.07.10 12:00 4.63665000 4.64785000 4.63540000 4.65405000 4.65750600 0.02515318 14726 1499702400 2017.07.10 16:00 4.64790000 4.64880000 4.63910000 4.65685000 4.65667686 0.02528853 14263 1499716800 2017.07.10 20:00 4.64885000 4.64820000 4.64750000 4.65705000 4.65586954 0.02560163 3335 1499731200 2017.07.11 00:00 4.64665000 4.64670000 4.64019000 4.64940000 4.65499625 0.02614627 2606 1499745600 2017.07.11 04:00 4.64665000 4.64960000 4.64410000 4.65055000 4.65448232 0.02641977 3808 1499760000 2017.07.11 08:00 4.64995000 4.69775000 4.64660000 4.70130000 4.65860305 0.02568104 13440 1499774400 2017.07.11 12:00 4.69770000 4.67255000 4.66995000 4.70120000 4.65993133 0.02504849 14151 1499788800 2017.07.11 16:00 4.67245000 4.65320000 4.64730000 4.67265000 4.65929025 0.02496722 20709 1499803200 2017.07.11 20:00 4.65315000 4.64220000 4.64095000 4.65465000 4.65766261 0.02450268 8323 1499817600 2017.07.12 00:00 4.63925000 4.64840000 4.63381000 4.65170000 4.65678046 0.02340116 3959 1499832000 2017.07.12 04:00 4.64835000 4.63675000 4.63535000 4.64920000 4.65487279 0.02256112 6056 1499846400 2017.07.12 08:00 4.63675000 4.64050000 4.62535000 4.64475000 4.65350396 0.02116456 17650 1499860800 2017.07.12 12:00 4.64055000 4.62075000 4.61695000 4.64625000 4.65038453 0.02035830 25560 1499875200 2017.07.12 16:00 4.61975000 4.60220000 4.59385000 4.62145000 4.64579553 0.02014157 29821 1499889600 2017.07.12 20:00 4.60205000 4.59545000 4.59475000 4.60440000 4.64100072 0.02318279 5288 1499904000 2017.07.13 00:00 4.59508000 4.60890000 4.59109000 4.61035000 4.63794351 0.02442122 4711 1499918400 2017.07.13 04:00 4.60895000 4.59990000 4.59800000 4.61115000 4.63432031 0.02624420 5662 1499932800 2017.07.13 08:00 4.59985000 4.62110000 4.59795000 4.63105000 4.63306124 0.02565732 16919 1499947200 2017.07.13 12:00 4.62115000 4.62090000 4.60370000 4.62720000 4.63190302 0.02490458 24838 1499961600 2017.07.13 16:00 4.62105000 4.61550000 4.61425000 4.62620000 4.63034083 0.02544248 17098 1499976000 2017.07.13 20:00 4.61550000 4.61660000 4.61375000 4.62190000 4.62903218 0.02556365 5012 1499990400 2017.07.14 00:00 4.61565000 4.61765000 4.60591000 4.62295000 4.62794816 0.02548830 3518 1500004800 2017.07.14 04:00 4.61765000 4.62560000 4.61430000 4.62585000 4.62772453 0.02512190 4957 1500019200 2017.07.14 08:00 4.62555000 4.61935000 4.61320000 4.63040000 4.62692695 0.02492521 13067 1500033600 2017.07.14 12:00 4.61935000 4.60085000 4.59575000 4.62920000 4.62444344 0.02530004 19274 1500048000 2017.07.14 16:00 4.60085000 4.62250000 4.59765000 4.63675000 4.62425835 0.01927366 25468 1500062400 2017.07.14 20:00 4.62240000 4.63405000 4.61475000 4.64170000 4.62519088 0.01626426 6218 1500249600 2017.07.17 00:00 4.62053000 4.62525000 4.62053000 4.63455000 4.62519651 0.01501170 5884 1500264000 2017.07.17 04:00 4.62535000 4.63145000 4.62495000 4.63695000 4.62579208 0.01480465 5175 1500278400 2017.07.17 08:00 4.63145000 4.63630000 4.62840000 4.63835000 4.62679284 0.01458022 14577 1500292800 2017.07.17 12:00 4.63650000 4.62520000 4.61060000 4.64425000 4.62664114 0.01433217 16913 1500307200 2017.07.17 16:00 4.62515000 4.61115000 4.60680000 4.62790000 4.62516579 0.01353168 17939 1500321600 2017.07.17 20:00 4.61110000 4.60455000 4.60410000 4.61370000 4.62320238 0.01319400 4492 1500336000 2017.07.18 00:00 4.60315000 4.60855000 4.59832000 4.61140000 4.62180692 0.01214536 4837 1500350400 2017.07.18 04:00 4.60875000 4.61245000 4.60705000 4.61635000 4.62091578 0.01053404 9812 1500364800 2017.07.18 08:00 4.61240000 4.60225000 4.59420000 4.63900000 4.61913809 0.01060131 21942 1500379200 2017.07.18 12:00 4.60220000 4.59415000 4.58540000 4.60620000 4.61675827 0.01103970 25826 1500393600 2017.07.18 16:00 4.59410000 4.59970000 4.58815000 4.60195000 4.61513367 0.01167506 20914 1500408000 2017.07.18 20:00 4.59970000 4.59420000 4.59255000 4.60120000 4.61313999 0.01262770 5714 1500422400 2017.07.19 00:00 4.58789000 4.59175000 4.58789000 4.59755000 4.61110285 0.01372578 6344 1500436800 2017.07.19 04:00 4.59155000 4.59410000 4.58855000 4.59410000 4.60948353 0.01444500 5694 1500451200 2017.07.19 08:00 4.59415000 4.60325000 4.59355000 4.61145000 4.60888986 0.01450544 15976 1500465600 2017.07.19 12:00 4.60310000 4.58505000 4.57776000 4.61035000 4.60661940 0.01530274 21850 1500480000 2017.07.19 16:00 4.58505000 4.59220000 4.57865000 4.59855000 4.60524612 0.01560042 18669 1500494400 2017.07.19 20:00 4.59210000 4.58525000 4.57945000 4.59365000 4.60334173 0.01659061 5252 1500508800 2017.07.20 00:00 4.57883000 4.59075000 4.57883000 4.59405000 4.60214252 0.01651755 4165 1500523200 2017.07.20 04:00 4.59065000 4.59870000 4.58730000 4.59915000 4.60181466 0.01496824 7117 1500537600 2017.07.20 08:00 4.59870000 4.59310000 4.58170000 4.60590000 4.60098469 0.01423206 16743 1500552000 2017.07.20 12:00 4.59315000 4.58745000 4.57260000 4.59385000 4.59969567 0.01287358 29417 1500566400 2017.07.20 16:00 4.58750000 4.57115000 4.56770000 4.58765000 4.59697704 0.01155671 28761 1500580800 2017.07.20 20:00 4.57115000 4.57235000 4.56925000 4.58390000 4.59463161 0.01088253 4892 1500595200 2017.07.21 00:00 4.56711000 4.57145000 4.56650000 4.57575000 4.59242383 0.01129813 2905 1500609600 2017.07.21 04:00 4.57035000 4.57075000 4.56685000 4.57615000 4.59035966 0.01191122 4200 1500624000 2017.07.21 08:00 4.57085000 4.59595000 4.57085000 4.60305000 4.59089207 0.01128017 15589 1500638400 2017.07.21 12:00 4.59585000 4.58745000 4.58355000 4.60245000 4.59056426 0.01017336 7532 1500652800 2017.07.21 16:00 4.58665000 4.59625000 4.57525000 4.59770000 4.59110576 0.01002715 8192 1500667200 2017.07.21 20:00 4.59615000 4.59275000 4.58706000 4.59965000 4.59126235 0.01004987 3297 1500854400 2017.07.24 00:00 4.58845000 4.59345000 4.58395000 4.59595000 4.59147070 0.00994631 1873 1500868800 2017.07.24 04:00 4.59345000 4.59025000 4.58715000 4.59565000 4.59135444 0.00989329 2355 1500883200 2017.07.24 08:00 4.59035000 4.61024000 4.58885000 4.61360000 4.59315307 0.01127241 7073 1500897600 2017.07.24 12:00 4.61042000 4.62480000 4.60995000 4.65385000 4.59616706 0.01419137 20105 1500912000 2017.07.24 16:00 4.62490000 4.63430000 4.62285000 4.64560000 4.59979877 0.01771234 18306 1500926400 2017.07.24 20:00 4.63425000 4.63315000 4.63235000 4.63950000 4.60297508 0.02004154 5813 1500940800 2017.07.25 00:00 4.63225000 4.63015000 4.62709000 4.63425000 4.60556316 0.02175033 4268 1500955200 2017.07.25 04:00 4.63025000 4.63055000 4.62720000 4.63515000 4.60794286 0.02284194 4603 1500969600 2017.07.25 08:00 4.63045000 4.63735000 4.62645000 4.64300000 4.61074354 0.02442338 16309 1500984000 2017.07.25 12:00 4.63725000 4.65945000 4.63495000 4.66380000 4.61538225 0.02812224 21529 1500998400 2017.07.25 16:00 4.65955000 4.64680000 4.64250000 4.66090000 4.61837442 0.02959204 23300 1501012800 2017.07.25 20:00 4.64665000 4.65195000 4.64370000 4.66065000 4.62157209 0.03078715 7071 1501027200 2017.07.26 00:00 4.64540000 4.65300000 4.64060000 4.65565000 4.62456523 0.03039222 4032 1501041600 2017.07.26 04:00 4.65300000 4.64775000 4.64705000 4.65500000 4.62677330 0.02913072 5419 1501056000 2017.07.26 08:00 4.64740000 4.64125000 4.63490000 4.65310000 4.62815203 0.02688528 16719 1501070400 2017.07.26 12:00 4.64110000 4.63760000 4.63425000 4.65430000 4.62905184 0.02386450 19655 1501084800 2017.07.26 16:00 4.63755000 4.63805000 4.62815000 4.64185000 4.62990881 0.02287627 19687 1501099200 2017.07.26 20:00 4.63805000 4.63525000 4.62405000 4.64240000 4.63041749 0.02087044 18748 1501113600 2017.07.27 00:00 4.63725000 4.63825000 4.63194000 4.64025000 4.63116345 0.01948041 5488 1501128000 2017.07.27 04:00 4.63820000 4.63785000 4.63350000 4.64860000 4.63180026 0.01747226 10325 1501142400 2017.07.27 08:00 4.63780000 4.64245000 4.63565000 4.65135000 4.63281452 0.01516175 19539 1501156800 2017.07.27 12:00 4.64245000 4.64525000 4.63145000 4.64980000 4.63399885 0.01158944 22326 1501171200 2017.07.27 16:00 4.64530000 4.62185000 4.61645000 4.64890000 4.63284182 0.01127821 25320 1501185600 2017.07.27 20:00 4.62185000 4.62300000 4.62015000 4.63725000 4.63190450 0.01190473 12918 1501200000 2017.07.28 00:00 4.61815000 4.62165000 4.61208000 4.62770000 4.63092788 0.01268005 5792 1501214400 2017.07.28 04:00 4.62170000 4.62275000 4.62160000 4.62825000 4.63014904 0.01325424 6156 1501228800 2017.07.28 08:00 4.62270000 4.62525000 4.61225000 4.62720000 4.62968246 0.01357544 16165 1501243200 2017.07.28 12:00 4.62515000 4.62605000 4.62385000 4.63390000 4.62933651 0.01380363 23251 1501257600 2017.07.28 16:00 4.62615000 4.63440000 4.61815000 4.63780000 4.62981875 0.01345280 25890 1501272000 2017.07.28 20:00 4.63430000 4.63110000 4.62930000 4.64060000 4.62994077 0.01164677 7458 1501459200 2017.07.31 00:00 4.62925000 4.64000000 4.62915000 4.64625000 4.63089880 0.01078475 5231 1501473600 2017.07.31 04:00 4.64005000 4.63630000 4.63160000 4.64115000 4.63141320 0.00957633 4800 1501488000 2017.07.31 08:00 4.63635000 4.62225000 4.61825000 4.63960000 4.63054051 0.00876700 15765 1501502400 2017.07.31 12:00 4.62225000 4.62725000 4.61180000 4.63025000 4.63022713 0.00799066 16694 1501516800 2017.07.31 16:00 4.62725000 4.65110000 4.62445000 4.65735000 4.63221502 0.00854130 24646 1501531200 2017.07.31 20:00 4.65105000 4.64750000 4.63730000 4.65385000 4.63367073 0.00905097 9397 1501545600 2017.08.01 00:00 4.64316000 4.64485000 4.63935000 4.64885000 4.63473543 0.00939383 4108 1501560000 2017.08.01 04:00 4.64490000 4.64930000 4.64290000 4.65495000 4.63612253 0.01008148 7276 1501574400 2017.08.01 08:00 4.64920000 4.65165000 4.64030000 4.66280000 4.63760133 0.01089521 18579 1501588800 2017.08.01 12:00 4.65165000 4.65955000 4.64480000 4.66080000 4.63969168 0.01237427 19519 1501603200 2017.08.01 16:00 4.65950000 4.65385000 4.64455000 4.66175000 4.64104009 0.01313506 24464 1501617600 2017.08.01 20:00 4.65390000 4.65465000 4.65365000 4.66465000 4.64233628 0.01387448 7551 1501632000 2017.08.02 00:00 4.65355000 4.66255000 4.64782000 4.66560000 4.64426139 0.01440609 4288 1501646400 2017.08.02 04:00 4.66260000 4.66575000 4.64965000 4.67450000 4.64630793 0.01496571 7027 1501660800 2017.08.02 08:00 4.66575000 4.67485000 4.66170000 4.68385000 4.64902622 0.01593683 14726 1501675200 2017.08.02 12:00 4.67490000 4.67590000 4.66575000 4.67930000 4.65158563 0.01655304 15032 1501689600 2017.08.02 16:00 4.67595000 4.67750000 4.66705000 4.68210000 4.65405366 0.01703494 18488 1501704000 2017.08.02 20:00 4.67745000 4.67195000 4.66405000 4.68045000 4.65575808 0.01667991 8599 1501718400 2017.08.03 00:00 4.66663000 4.67895000 4.66586000 4.68505000 4.65796683 0.01719465 6716 1501732800 2017.08.03 04:00 4.67890000 4.67570000 4.67215000 4.68535000 4.65965570 0.01686853 5501 1501747200 2017.08.03 08:00 4.67575000 4.69580000 4.67325000 4.70615000 4.66309802 0.01865149 17008 1501761600 2017.08.03 12:00 4.69560000 4.64330000 4.64200000 4.69965000 4.66121249 0.01790148 27501 1501776000 2017.08.03 16:00 4.64335000 4.65095000 4.64115000 4.65755000 4.66023511 0.01580098 25236 1501790400 2017.08.03 20:00 4.65050000 4.65285000 4.63920000 4.65875000 4.65953177 0.01417282 7727 1501804800 2017.08.04 00:00 4.64728000 4.65145000 4.64285000 4.65580000 4.65876208 0.01431375 3478 1501819200 2017.08.04 04:00 4.65150000 4.65145000 4.64600000 4.65335000 4.65806569 0.01436679 5264 1501833600 2017.08.04 08:00 4.65140000 4.64460000 4.64290000 4.65530000 4.65678324 0.01479192 11775 1501848000 2017.08.04 12:00 4.64465000 4.62670000 4.62410000 4.65065000 4.65391817 0.01713499 18589 1501862400 2017.08.04 16:00 4.62700000 4.60550000 4.60225000 4.63055000 4.64930692 0.02181373 27689 1501876800 2017.08.04 20:00 4.60535000 4.60010000 4.59955000 4.60850000 4.64462054 0.02595584 8625 1502064000 2017.08.07 00:00 4.59945000 4.60790000 4.59665000 4.61000000 4.64112335 0.02847180 4164 1502078400 2017.08.07 04:00 4.60785000 4.60615000 4.60105000 4.60985000 4.63779255 0.03065138 3597 1502092800 2017.08.07 08:00 4.60620000 4.61325000 4.60095000 4.61485000 4.63545517 0.03153784 12340 1502107200 2017.08.07 12:00 4.61320000 4.59880000 4.59755000 4.61760000 4.63196420 0.03310633 14440 1502121600 2017.08.07 16:00 4.59885000 4.59860000 4.59210000 4.60275000 4.62878666 0.03360952 14425 1502136000 2017.08.07 20:00 4.59865000 4.60285000 4.59575000 4.60420000 4.62631650 0.03320353 4244 1502150400 2017.08.08 00:00 4.59292000 4.59865000 4.59228000 4.60105000 4.62368159 0.03249625 3482 1502164800 2017.08.08 04:00 4.59865000 4.60540000 4.59815000 4.60590000 4.62194049 0.03134991 4650 1502179200 2017.08.08 08:00 4.60540000 4.60655000 4.60075000 4.60895000 4.62047473 0.02913127 11439 1502193600 2017.08.08 12:00 4.60660000 4.59465000 4.59135000 4.60720000 4.61801523 0.02732855 14571 1502208000 2017.08.08 16:00 4.59465000 4.58505000 4.57300000 4.59510000 4.61487569 0.02244181 21787 1502222400 2017.08.08 20:00 4.58500000 4.58895000 4.57945000 4.59160000 4.61240657 0.02238715 8797 1502236800 2017.08.09 00:00 4.58427000 4.59070000 4.58055000 4.59155000 4.61033928 0.02123723 4246 1502251200 2017.08.09 04:00 4.59070000 4.58540000 4.58445000 4.59315000 4.60796411 0.01967055 6983 1502265600 2017.08.09 08:00 4.58540000 4.60795000 4.58295000 4.61745000 4.60796277 0.01709895 18978 1502280000 2017.08.09 12:00 4.60790000 4.60585000 4.59500000 4.61120000 4.60776155 0.01401276 18273 1502294400 2017.08.09 16:00 4.60585000 4.60015000 4.59600000 4.61165000 4.60703664 0.01108090 21367 1502308800 2017.08.09 20:00 4.60020000 4.59865000 4.59725000 4.60710000 4.60623791 0.00982120 6067 1502323200 2017.08.10 00:00 4.59710000 4.60775000 4.59710000 4.60825000 4.60638192 0.00991525 4155 1502337600 2017.08.10 04:00 4.60780000 4.59975000 4.59880000 4.60955000 4.60575031 0.00954278 5973 1502352000 2017.08.10 08:00 4.59970000 4.59580000 4.58665000 4.60515000 4.60480266 0.00921527 13333 1502366400 2017.08.10 12:00 4.59580000 4.59700000 4.58849000 4.60355000 4.60405955 0.00894051 15798 1502380800 2017.08.10 16:00 4.59690000 4.58745000 4.58145000 4.60040000 4.60247769 0.00849672 21400 1502395200 2017.08.10 20:00 4.58750000 4.59850000 4.58325000 4.60215000 4.60209886 0.00830032 8204 1502409600 2017.08.11 00:00 4.59615000 4.60090000 4.58685000 4.60150000 4.60198468 0.00821028 3006 1502424000 2017.08.11 04:00 4.60090000 4.60620000 4.59870000 4.61110000 4.60238614 0.00845979 5298 1502438400 2017.08.11 08:00 4.60620000 4.60220000 4.59800000 4.60965000 4.60236841 0.00840983 12189 1502452800 2017.08.11 12:00 4.60215000 4.59325000 4.58700000 4.61530000 4.60149999 0.00818266 22066 1502467200 2017.08.11 16:00 4.59330000 4.60400000 4.58220000 4.60635000 4.60173809 0.00824325 25317 1502481600 2017.08.11 20:00 4.60400000 4.59705000 4.59520000 4.60775000 4.60129161 0.00794146 7580 1502668800 2017.08.14 00:00 4.58975000 4.59365000 4.58825000 4.60035000 4.60056383 0.00697275 4565 1502683200 2017.08.14 04:00 4.59365000 4.58905000 4.58750000 4.59640000 4.59946728 0.00664984 4631 1502697600 2017.08.14 08:00 4.58905000 4.58297000 4.58175000 4.59773000 4.59789611 0.00712916 14099 1502712000 2017.08.14 12:00 4.58297000 4.57801000 4.56905000 4.58350000 4.59600219 0.00800898 16598 1502726400 2017.08.14 16:00 4.57801000 4.57235000 4.56815000 4.58120000 4.59374960 0.00937596 15072 1502740800 2017.08.14 20:00 4.57230000 4.57115000 4.56475000 4.57415000 4.59159726 0.01053269 7304 1502755200 2017.08.15 00:00 4.56895000 4.57115000 4.56552000 4.57310000 4.58964990 0.01161359 3373 1502769600 2017.08.15 04:00 4.57115000 4.56620000 4.56505000 4.57235000 4.58741658 0.01296470 3763 1502784000 2017.08.15 08:00 4.56640000 4.56075000 4.55785000 4.57785000 4.58487690 0.01393750 17111 1502798400 2017.08.15 12:00 4.56070000 4.54720000 4.54072000 4.56380000 4.58128863 0.01653032 22115 1502812800 2017.08.15 16:00 4.54710000 4.55190000 4.54410000 4.56515000 4.57848971 0.01806599 22224 1502827200 2017.08.15 20:00 4.55190000 4.54985000 4.54705000 4.55480000 4.57576212 0.01929832 5589 1502841600 2017.08.16 00:00 4.53887000 4.54900000 4.53887000 4.55070000 4.57321335 0.02063408 4495 1502856000 2017.08.16 04:00 4.54900000 4.55295000 4.54630000 4.55375000 4.57128350 0.02079956 3999 1502870400 2017.08.16 08:00 4.55300000 4.55310000 4.54185000 4.55869000 4.56955174 0.02048852 18393 1502884800 2017.08.16 12:00 4.55305000 4.54140000 4.53114000 4.55715000 4.56687062 0.02022696 19677 1502899200 2017.08.16 16:00 4.54150000 4.53140000 4.52948000 4.54290000 4.56349247 0.02067485 17840 1502913600 2017.08.16 20:00 4.53145000 4.53345000 4.52975000 4.53972000 4.56063128 0.02107453 14281 1502928000 2017.08.17 00:00 4.52942000 4.53391000 4.52942000 4.53830000 4.55808640 0.01989472 4101 1502942400 2017.08.17 04:00 4.53395000 4.54105000 4.53318000 4.54170000 4.55646388 0.01839722 4544 1502956800 2017.08.17 08:00 4.54115000 4.53830000 4.53545000 4.54796000 4.55473399 0.01692219 15839 1502971200 2017.08.17 12:00 4.53813000 4.53950000 4.52978000 4.54550000 4.55328313 0.01539381 23260 1502985600 2017.08.17 16:00 4.53955000 4.53371000 4.53050000 4.54350000 4.55141903 0.01436447 21936 1503000000 2017.08.17 20:00 4.53386000 4.53860000 4.52975000 4.54772000 4.55019817 0.01320637 8318 1503014400 2017.08.18 00:00 4.53221000 4.54105000 4.53221000 4.54309000 4.54932691 0.01223656 5426 1503028800 2017.08.18 04:00 4.54110000 4.54757000 4.54020000 4.54765000 4.54915959 0.01118142 4403 1503043200 2017.08.18 08:00 4.54755000 4.55757000 4.53715000 4.56108000 4.54996058 0.01053611 15014 1503057600 2017.08.18 12:00 4.55770000 4.53885000 4.53580000 4.55965000 4.54890243 0.00962386 15865 1503072000 2017.08.18 16:00 4.53890000 4.52655000 4.51265000 4.54450000 4.54677363 0.00933793 27844 1503086400 2017.08.18 20:00 4.52640000 4.52327000 4.52295000 4.53458000 4.54453519 0.00972824 6093 1503273600 2017.08.21 00:00 4.51305000 4.53047000 4.51295000 4.53249000 4.54319564 0.00957444 1251 1503288000 2017.08.21 04:00 4.53077000 4.52788000 4.52340000 4.53233000 4.54173701 0.00953997 2693 1503302400 2017.08.21 08:00 4.52814000 4.53063000 4.52251000 4.53429000 4.54067920 0.00937457 7631 1503316800 2017.08.21 12:00 4.53066000 4.50732000 4.50344000 4.53238000 4.53750213 0.01072161 14475 1503331200 2017.08.21 16:00 4.50739000 4.51128000 4.50562000 4.51520000 4.53500479 0.01115144 13571 1503345600 2017.08.21 20:00 4.51128000 4.50714000 4.50542000 4.51710000 4.53235100 0.01233263 3962 1503360000 2017.08.22 00:00 4.50687000 4.51085000 4.50156000 4.51145000 4.53030328 0.01317605 1058 1503374400 2017.08.22 04:00 4.51085000 4.50606000 4.50326000 4.51385000 4.52799440 0.01429972 2246 1503388800 2017.08.22 08:00 4.50587000 4.50139000 4.49731000 4.50901000 4.52546065 0.01563096 7846 1503403200 2017.08.22 12:00 4.50157000 4.48546000 4.48350000 4.50292000 4.52165106 0.01801376 8611 1503417600 2017.08.22 16:00 4.48527000 4.48804000 4.48078000 4.49111000 4.51845001 0.01959143 10004 1503432000 2017.08.22 20:00 4.48790000 4.47991000 4.47777000 4.48813000 4.51477953 0.02141115 3612 1503446400 2017.08.23 00:00 4.47648000 4.47964000 4.47548000 4.48324000 4.51143291 0.02298181 2598 1503460800 2017.08.23 04:00 4.47957000 4.48112000 4.47787000 4.48349000 4.50854597 0.02368444 2493 1503475200 2017.08.23 08:00 4.48101000 4.48087000 4.47688000 4.49302000 4.50591016 0.02380761 6725 1503489600 2017.08.23 12:00 4.48081000 4.47943000 4.47456000 4.48984000 4.50338824 0.02303052 7220 1503504000 2017.08.23 16:00 4.47961000 4.45341000 4.44984000 4.48190000 4.49862841 0.02285844 16760 1503518400 2017.08.23 20:00 4.45330000 4.45152000 4.45115000 4.45697000 4.49414189 0.02383432 4421 1503532800 2017.08.24 00:00 4.45128000 4.45317000 4.44688000 4.46366000 4.49023981 0.02484092 3595 1503547200 2017.08.24 04:00 4.45317000 4.45184000 4.44892000 4.45621000 4.48658268 0.02557819 4824 1503561600 2017.08.24 08:00 4.45158000 4.46510000 4.45029000 4.46641000 4.48453671 0.02427706 10687 1503576000 2017.08.24 12:00 4.46513000 4.46809000 4.46333000 4.47436000 4.48297036 0.02261995 17206 1503590400 2017.08.24 16:00 4.46823000 4.46172000 4.46064000 4.47042000 4.48094652 0.02043207 9811 1503604800 2017.08.24 20:00 4.46168000 4.46338000 4.46018000 4.46754000 4.47927351 0.01985723 2660 1503619200 2017.08.25 00:00 4.45555000 4.46983000 4.45463000 4.46985000 4.47837413 0.01854952 7521 1503633600 2017.08.25 04:00 4.46983000 4.46653000 4.46329000 4.47342000 4.47724612 0.01740941 10191 1503648000 2017.08.25 08:00 4.46648000 4.46923000 4.46301000 4.47313000 4.47648268 0.01560813 8213 1503662400 2017.08.25 12:00 4.46923000 4.46871000 4.46288000 4.47370000 4.47574242 0.01397158 11268 1503676800 2017.08.25 16:00 4.46871000 4.43945000 4.43667000 4.47201000 4.47228600 0.01361506 20390 1503691200 2017.08.25 20:00 4.43961000 4.43254000 4.42517000 4.44049000 4.46850067 0.01470321 6205 1503878400 2017.08.28 00:00 4.43928000 4.44280000 4.43526000 4.44604000 4.46605299 0.01444874 2676 1503892800 2017.08.28 04:00 4.44275000 4.43580000 4.43475000 4.44280000 4.46317175 0.01491424 5287 1503907200 2017.08.28 08:00 4.43585000 4.45255000 4.43572000 4.45715000 4.46216015 0.01441581 12133 1503921600 2017.08.28 12:00 4.45274000 4.45235000 4.44544000 4.45605000 4.46122585 0.01369657 8870 1503936000 2017.08.28 16:00 4.45233000 4.45605000 4.44974000 4.46030000 4.46073292 0.01286069 12284 1503950400 2017.08.28 20:00 4.45605000 4.45520000 4.45276000 4.46155000 4.46020597 0.01200722 3949 1503964800 2017.08.29 00:00 4.44711000 4.46945000 4.44626000 4.47135000 4.46108635 0.01240363 7884 1503979200 2017.08.29 04:00 4.46955000 4.47154000 4.46266000 4.47177000 4.46208194 0.01278027 4647 1503993600 2017.08.29 08:00 4.47113000 4.46585000 4.46165000 4.47560000 4.46244080 0.01277513 18533 1504008000 2017.08.29 12:00 4.46589000 4.45985000 4.44924000 4.47575000 4.46219406 0.01248754 18926 1504022400 2017.08.29 16:00 4.45985000 4.45495000 4.44767000 4.45985000 4.46150415 0.01235088 23495 1504036800 2017.08.29 20:00 4.45500000 4.45245000 4.44995000 4.45850000 4.46064185 0.01214373 10303 1504051200 2017.08.30 00:00 4.45220000 4.46450000 4.45038000 4.46460000 4.46100929 0.01228238 2905 1504065600 2017.08.30 04:00 4.46450000 4.46550000 4.46050000 4.46690000 4.46143698 0.01244899 8137 1504080000 2017.08.30 08:00 4.46545000 4.46270000 4.45404000 4.46870000 4.46155727 0.01235479 15231 1504094400 2017.08.30 12:00 4.46260000 4.46470000 4.45265000 4.47629000 4.46185657 0.01244309 18143 1504108800 2017.08.30 16:00 4.46475000 4.47190000 4.45640000 4.47510000 4.46281309 0.01294111 21707 1504123200 2017.08.30 20:00 4.47190000 4.46455000 4.45980000 4.47320000 4.46297851 0.01295851 9756 1504137600 2017.08.31 00:00 4.45293000 4.46495000 4.45133000 4.46790000 4.46316627 0.01193060 4754 1504152000 2017.08.31 04:00 4.46500000 4.46570000 4.46015000 4.46920000 4.46340758 0.00987466 4875 1504166400 2017.08.31 08:00 4.46570000 4.46105000 4.45540000 4.46820000 4.46318305 0.00867949 14693 1504180800 2017.08.31 12:00 4.46100000 4.46525000 4.45400000 4.46810000 4.46337990 0.00620803 19568 1504195200 2017.08.31 16:00 4.46520000 4.46080000 4.44394000 4.46775000 4.46313420 0.00571128 22959 1504209600 2017.08.31 20:00 4.46060000 4.46240000 4.45460000 4.46750000 4.46306427 0.00517805 9754 1504224000 2017.09.01 00:00 4.45745000 4.46760000 4.45102000 4.47085000 4.46349625 0.00501523 3884 1504238400 2017.09.01 04:00 4.46755000 4.46160000 4.46020000 4.47020000 4.46331565 0.00469644 3626 1504252800 2017.09.01 08:00 4.46140000 4.45265000 4.44500000 4.46325000 4.46229988 0.00512866 10664 1504267200 2017.09.01 12:00 4.45270000 4.44735000 4.43620000 4.46080000 4.46087608 0.00581856 23398 1504281600 2017.09.01 16:00 4.44730000 4.43820000 4.43250000 4.44930000 4.45871645 0.00781517 29575 1504296000 2017.09.01 20:00 4.43815000 4.42944000 4.42736000 4.43970000 4.45592822 0.01061757 7826 1504483200 2017.09.04 00:00 4.44565000 4.44205000 4.43560000 4.44895000 4.45460648 0.01141248 16992 1504497600 2017.09.04 04:00 4.44205000 4.43860000 4.43670000 4.44645000 4.45308206 0.01241755 4459 1504512000 2017.09.04 08:00 4.43860000 4.44645000 4.43685000 4.45460000 4.45245043 0.01244228 13158 1504526400 2017.09.04 12:00 4.44645000 4.44465000 4.43835000 4.45300000 4.45170753 0.01243436 12212 1504540800 2017.09.04 16:00 4.44460000 4.43450000 4.42980000 4.44900000 4.45006872 0.01320211 10839 1504555200 2017.09.04 20:00 4.43440000 4.43935000 4.43320000 4.43985000 4.44904789 0.01327649 8425 1504569600 2017.09.05 00:00 4.43350000 4.43345000 4.42662000 4.43970000 4.44756238 0.01305424 4009 1504584000 2017.09.05 04:00 4.43340000 4.43265000 4.42550000 4.43570000 4.44614215 0.01320749 6634 1504598400 2017.09.05 08:00 4.43300000 4.45056000 4.43245000 4.46090000 4.44656290 0.01247954 14558 1504612800 2017.09.05 12:00 4.45046000 4.46500000 4.44985000 4.46755000 4.44831881 0.01225039 17938 1504627200 2017.09.05 16:00 4.46505000 4.47815000 4.45765000 4.48090000 4.45115988 0.01369760 25146 1504641600 2017.09.05 20:00 4.47820000 4.48005000 4.47635000 4.48700000 4.45391132 0.01522725 11033 1504656000 2017.09.06 00:00 4.47426000 4.48010000 4.47362000 4.48261000 4.45640548 0.01683256 7446 1504670400 2017.09.06 04:00 4.48000000 4.47855000 4.47690000 4.48170000 4.45851448 0.01813525 5987 1504684800 2017.09.06 08:00 4.47850000 4.49535000 4.47575000 4.49625000 4.46202263 0.02098926 14340 1504699200 2017.09.06 12:00 4.49530000 4.48975000 4.48624000 4.50000000 4.46466333 0.02288831 18940 1504713600 2017.09.06 16:00 4.48974000 4.47125000 4.47020000 4.49205000 4.46529063 0.02302989 27335 1504728000 2017.09.06 20:00 4.47110000 4.46790000 4.46516000 4.47475000 4.46553914 0.02277949 11006 1504742400 2017.09.07 00:00 4.46082000 4.47315000 4.46082000 4.47910000 4.46626398 0.02225064 11385 1504756800 2017.09.07 04:00 4.47295000 4.47400000 4.47150000 4.47560000 4.46700075 0.02095025 3571 1504771200 2017.09.07 08:00 4.47430000 4.47885000 4.46755000 4.48015000 4.46812925 0.02063922 16670 1504785600 2017.09.07 12:00 4.47880000 4.47285000 4.46664000 4.48505000 4.46857884 0.01967519 25700 1504800000 2017.09.07 16:00 4.47290000 4.46250000 4.45900000 4.47630000 4.46799991 0.01899523 31085 1504814400 2017.09.07 20:00 4.46255000 4.46225000 4.45740000 4.46395000 4.46745230 0.01825738 10656 1504828800 2017.09.08 00:00 4.45424000 4.46045000 4.45342000 4.46195000 4.46678541 0.01678521 4834 1504843200 2017.09.08 04:00 4.46075000 4.46665000 4.45845000 4.46900000 4.46677251 0.01562555 10013 1504857600 2017.09.08 08:00 4.46665000 4.47971000 4.46484000 4.48335000 4.46800466 0.01371649 21539 1504872000 2017.09.08 12:00 4.47971000 4.51557000 4.47971000 4.52182000 4.47253469 0.01395402 20206 1504886400 2017.09.08 16:00 4.51557000 4.49795000 4.49194000 4.51560000 4.47495519 0.01358977 20276 1504900800 2017.09.08 20:00 4.49800000 4.50001000 4.49785000 4.50996000 4.47734137 0.01401077 5873 1505088000 2017.09.11 00:00 4.49100000 4.49725000 4.48945000 4.50220000 4.47923743 0.01445043 4552 1505102400 2017.09.11 04:00 4.49730000 4.49390000 4.48950000 4.49890000 4.48063386 0.01472547 6909 1505116800 2017.09.11 08:00 4.49380000 4.48407000 4.48092000 4.50155000 4.48096111 0.01473835 13722 1505131200 2017.09.11 12:00 4.48407000 4.49225000 4.47594000 4.50035000 4.48203625 0.01492276 18647 1505145600 2017.09.11 16:00 4.49240000 4.48945000 4.48316000 4.49440000 4.48274232 0.01475964 17484 1505160000 2017.09.11 20:00 4.48963000 4.48835000 4.48470000 4.49200000 4.48327638 0.01478728 6995 1505174400 2017.09.12 00:00 4.47572000 4.49395000 4.47465000 4.49665000 4.48429292 0.01481999 29080 1505188800 2017.09.12 04:00 4.49390000 4.50065000 4.48944000 4.50065000 4.48585073 0.01491038 6192 1505203200 2017.09.12 08:00 4.50010000 4.55460000 4.49380000 4.55585000 4.49239828 0.02149090 20565 1505217600 2017.09.12 12:00 4.55460000 4.56129000 4.54560000 4.56787000 4.49895940 0.02687522 21749 1505232000 2017.09.12 16:00 4.56108000 4.55870000 4.54702000 4.56915000 4.50464898 0.03065121 24319 1505246400 2017.09.12 20:00 4.55870000 4.55930000 4.55654000 4.56795000 4.50985384 0.03322573 8476 1505260800 2017.09.13 00:00 4.55522000 4.56190000 4.55100000 4.56650000 4.51481062 0.03450959 11489 1505275200 2017.09.13 04:00 4.56195000 4.56315000 4.55965000 4.56825000 4.51941437 0.03501839 5962 1505289600 2017.09.13 08:00 4.56310000 4.55995000 4.55390000 4.57815000 4.52327490 0.03429858 18702 1505304000 2017.09.13 12:00 4.55985000 4.56291000 4.55981000 4.57315000 4.52704968 0.03358519 18290 1505318400 2017.09.13 16:00 4.56291000 4.56405000 4.55952000 4.57925000 4.53057352 0.03333904 23280 1505332800 2017.09.13 20:00 4.56405000 4.56620000 4.55578000 4.57003000 4.53396651 0.03458480 7537 1505347200 2017.09.14 00:00 4.56202000 4.56925000 4.55913000 4.57539000 4.53732685 0.03499039 3984 1505361600 2017.09.14 04:00 4.56920000 4.56990000 4.56465000 4.57590000 4.54042905 0.03513661 5339 1505376000 2017.09.14 08:00 4.57000000 4.56330000 4.56285000 4.58413000 4.54260724 0.03440156 14779 1505390400 2017.09.14 12:00 4.56325000 4.63045000 4.54683000 4.64744000 4.55097321 0.03854757 38002 1505404800 2017.09.14 16:00 4.63050000 4.61090000 4.59900000 4.63480000 4.55668053 0.03838823 30527 1505419200 2017.09.14 20:00 4.61090000 4.60120000 4.59972000 4.61160000 4.56092048 0.03721467 10791 1505433600 2017.09.15 00:00 4.59181000 4.59900000 4.58992000 4.60220000 4.56454710 0.03475224 6169 1505448000 2017.09.15 04:00 4.59905000 4.60520000 4.59615000 4.60640000 4.56841880 0.03146285 7453 1505462400 2017.09.15 08:00 4.60520000 4.64690000 4.60430000 4.64735000 4.57589320 0.03116895 21728 1505476800 2017.09.15 12:00 4.64690000 4.65478000 4.64315000 4.68795000 4.58340623 0.03077402 34750 1505491200 2017.09.15 16:00 4.65478000 4.67115000 4.65256000 4.68590000 4.59176278 0.03559882 22416 1505505600 2017.09.15 20:00 4.67110000 4.67120000 4.66360000 4.67570000 4.59932823 0.03940356 10361 1505692800 2017.09.18 00:00 4.65619000 4.67415000 4.65619000 4.67535000 4.60645411 0.04228213 3592 1505707200 2017.09.18 04:00 4.67415000 4.67270000 4.66885000 4.68070000 4.61276324 0.04407578 4768 1505721600 2017.09.18 08:00 4.67275000 4.69165000 4.66260000 4.69315000 4.62027627 0.04675883 19967 1505736000 2017.09.18 12:00 4.69160000 4.69120000 4.67946000 4.70413000 4.62703091 0.04837632 16527 1505750400 2017.09.18 16:00 4.69120000 4.70630000 4.68985000 4.72345000 4.63458035 0.05000210 28712 1505764800 2017.09.18 20:00 4.70625000 4.71085000 4.70080000 4.71785000 4.64184412 0.05101420 10268 1505779200 2017.09.19 00:00 4.70409000 4.71255000 4.70356000 4.71630000 4.64857802 0.05106193 20859 1505793600 2017.09.19 04:00 4.71265000 4.71815000 4.70975000 4.72055000 4.65520392 0.05054153 5503 1505808000 2017.09.19 08:00 4.71835000 4.71993000 4.71425000 4.73861000 4.66136831 0.04921179 22763 1505822400 2017.09.19 12:00 4.71975000 4.72070000 4.69835000 4.72925000 4.66701895 0.04675524 27329 1505836800 2017.09.19 16:00 4.72070000 4.71365000 4.71035000 4.73350000 4.67146000 0.04171448 24117 1505851200 2017.09.19 20:00 4.71365000 4.71335000 4.70810000 4.72165000 4.67544952 0.04158386 9338 1505865600 2017.09.20 00:00 4.70231000 4.71375000 4.69501000 4.71825000 4.67909719 0.03963951 4926 1505880000 2017.09.20 04:00 4.71385000 4.71068000 4.70985000 4.71890000 4.68210507 0.03585996 7834 1505894400 2017.09.20 08:00 4.71068000 4.73203000 4.70553000 4.74330000 4.68685983 0.03144173 19193 1505908800 2017.09.20 12:00 4.73185000 4.69801000 4.69176000 4.73326000 4.68792175 0.02530975 17369 1505923200 2017.09.20 16:00 4.69801000 4.71675000 4.69732000 4.71910000 4.69066730 0.02314083 21497 1505937600 2017.09.20 20:00 4.71680000 4.72720000 4.71560000 4.74889000 4.69414660 0.02133292 26160 1505952000 2017.09.21 00:00 4.72361000 4.72942000 4.72260000 4.73635000 4.69750597 0.02035610 9301 1505966400 2017.09.21 04:00 4.72966000 4.72880000 4.72758000 4.73815000 4.70048636 0.01904213 9664 1505980800 2017.09.21 08:00 4.72875000 4.73825000 4.72680000 4.75630000 4.70408289 0.01788915 23017 1505995200 2017.09.21 12:00 4.73820000 4.73830000 4.73490000 4.74570000 4.70734167 0.01607834 21937 1506009600 2017.09.21 16:00 4.73825000 4.76345000 4.73515000 4.76420000 4.71268532 0.01717865 28813 1506024000 2017.09.21 20:00 4.76340000 4.75906000 4.75735000 4.76666000 4.71710195 0.01740724 4252 1506038400 2017.09.22 00:00 4.74729000 4.75903000 4.74704000 4.76082000 4.72109510 0.01812174 899 1506052800 2017.09.22 04:00 4.75857000 4.74824000 4.74770000 4.76104000 4.72368033 0.01818344 963 1506067200 2017.09.22 08:00 4.74795000 4.73343000 4.72905000 4.75538000 4.72460887 0.01788789 4381 1506081600 2017.09.22 12:00 4.73345000 4.74660000 4.72380000 4.74855000 4.72670326 0.01793458 17583 1506096000 2017.09.22 16:00 4.74665000 4.72785000 4.71820000 4.74869000 4.72681248 0.01784686 36211 1506110400 2017.09.22 20:00 4.72780000 4.71050000 4.69995000 4.73375000 4.72525891 0.01853543 9705 1506297600 2017.09.25 00:00 4.71575000 4.73503000 4.71445000 4.74090000 4.72618949 0.01818991 3923 1506312000 2017.09.25 04:00 4.73508000 4.73925000 4.72960000 4.74231000 4.72743335 0.01778503 1699 1506326400 2017.09.25 08:00 4.73909000 4.76709000 4.73624000 4.77880000 4.73121017 0.01842006 19736 1506340800 2017.09.25 12:00 4.76709000 4.76185000 4.74002000 4.77039000 4.73412825 0.01827600 22314 1506355200 2017.09.25 16:00 4.76185000 4.77595000 4.76038000 4.78965000 4.73811127 0.01971592 30589 1506369600 2017.09.25 20:00 4.77590000 4.77625000 4.77200000 4.78660000 4.74174353 0.01872483 10132 1506384000 2017.09.26 00:00 4.77240000 4.77340000 4.76338000 4.78338000 4.74475843 0.01863338 16418 1506398400 2017.09.26 04:00 4.77335000 4.77530000 4.77190000 4.77590000 4.74766715 0.01897794 5078 1506412800 2017.09.26 08:00 4.77535000 4.76500000 4.76231000 4.78260000 4.74931790 0.01870356 21043 1506427200 2017.09.26 12:00 4.76490000 4.75171000 4.74825000 4.76585000 4.74954572 0.01810424 20990 1506441600 2017.09.26 16:00 4.75171000 4.76804000 4.75074000 4.77960000 4.75130708 0.01807539 24360 1506456000 2017.09.26 20:00 4.76804000 4.76450000 4.75930000 4.77055000 4.75256355 0.01786251 9469 1506470400 2017.09.27 00:00 4.75751000 4.76375000 4.75639000 4.76645000 4.75362893 0.01775244 4803 1506484800 2017.09.27 04:00 4.76385000 4.75620000 4.75580000 4.76455000 4.75387379 0.01770363 5260 1506499200 2017.09.27 08:00 4.75610000 4.78845000 4.75146000 4.78900000 4.75716676 0.01912963 22470 1506513600 2017.09.27 12:00 4.78840000 4.79315000 4.78154000 4.80905000 4.76059374 0.02069235 24126 1506528000 2017.09.27 16:00 4.79315000 4.78405000 4.77694000 4.80135000 4.76282767 0.02052046 28991 1506542400 2017.09.27 20:00 4.78390000 4.78875000 4.78070000 4.79780000 4.76529646 0.02110133 10227 1506556800 2017.09.28 00:00 4.78444000 4.80005000 4.78381000 4.80225000 4.76860632 0.02087572 6308 1506571200 2017.09.28 04:00 4.80010000 4.79990000 4.79125000 4.80081000 4.77158667 0.01755767 6556 1506585600 2017.09.28 08:00 4.79990000 4.77975000 4.77280000 4.80895000 4.77236413 0.01556367 24981 1506600000 2017.09.28 12:00 4.77985000 4.79505000 4.76949000 4.79722000 4.77452469 0.01415346 24626 1506614400 2017.09.28 16:00 4.79510000 4.78730000 4.78340000 4.79830000 4.77574139 0.01414751 20872 1506628800 2017.09.28 20:00 4.78735000 4.78440000 4.78150000 4.79035000 4.77656602 0.01379507 7527 1506643200 2017.09.29 00:00 4.77638000 4.77920000 4.77481000 4.78450000 4.77681687 0.01377023 9715 1506657600 2017.09.29 04:00 4.77910000 4.77825000 4.77179000 4.78485000 4.77695336 0.01375429 6286 1506672000 2017.09.29 08:00 4.77815000 4.75560000 4.75545000 4.78510000 4.77491971 0.01481266 22185 1506686400 2017.09.29 12:00 4.75560000 4.75150000 4.74411000 4.76944000 4.77268926 0.01612086 23380 1506700800 2017.09.29 16:00 4.75169000 4.77160000 4.74640000 4.77654000 4.77258552 0.01605935 26355 1506715200 2017.09.29 20:00 4.77160000 4.77585000 4.76889000 4.78186000 4.77289642 0.01527122 7327 1506902400 2017.10.02 00:00 4.76375000 4.76780000 4.76240000 4.77655000 4.77241105 0.01545209 4175 1506916800 2017.10.02 04:00 4.76770000 4.77220000 4.76475000 4.77585000 4.77239095 0.01535874 5239 1506931200 2017.10.02 08:00 4.77250000 4.76790000 4.76335000 4.78490000 4.77196324 0.01545548 18700 1506945600 2017.10.02 12:00 4.76790000 4.75111000 4.74510000 4.76974000 4.76997722 0.01668738 20260 1506960000 2017.10.02 16:00 4.75111000 4.73750000 4.73205000 4.75179000 4.76688415 0.01900661 22570 1506974400 2017.10.02 20:00 4.73760000 4.73720000 4.73360000 4.74595000 4.76405709 0.02036635 6663 1506988800 2017.10.03 00:00 4.72932000 4.73080000 4.72822000 4.73910000 4.76088975 0.02239401 5627 1507003200 2017.10.03 04:00 4.73085000 4.74245000 4.72725000 4.74295000 4.75913358 0.02255418 7004 1507017600 2017.10.03 08:00 4.74240000 4.75285000 4.73780000 4.75909000 4.75853514 0.02086688 18051 1507032000 2017.10.03 12:00 4.75265000 4.74970000 4.74065000 4.75820000 4.75769370 0.01904398 22716 1507046400 2017.10.03 16:00 4.74980000 4.73176000 4.72496000 4.75230000 4.75522382 0.01985987 14860 1507060800 2017.10.03 20:00 4.73126000 4.72765000 4.72196000 4.73597000 4.75259775 0.01930448 4064 1507075200 2017.10.04 00:00 4.71824000 4.73185000 4.71824000 4.73830000 4.75062177 0.01862292 13833 1507089600 2017.10.04 04:00 4.73180000 4.72920000 4.72645000 4.73280000 4.74858160 0.01796934 6709 1507104000 2017.10.04 08:00 4.72915000 4.73620000 4.72395000 4.74090000 4.74740240 0.01697946 16163 1507118400 2017.10.04 12:00 4.73615000 4.73372000 4.72778000 4.74096000 4.74609932 0.01589386 16422 1507132800 2017.10.04 16:00 4.73369000 4.74186000 4.73315000 4.74820000 4.74569557 0.01580882 20733 1507147200 2017.10.04 20:00 4.74186000 4.72985000 4.72795000 4.74425000 4.74418647 0.01624319 6499 1507161600 2017.10.05 00:00 4.73055000 4.73255000 4.72908000 4.73930000 4.74307823 0.01529220 5035 1507176000 2017.10.05 04:00 4.73255000 4.73439000 4.73032000 4.73555000 4.74225078 0.01351687 2937 1507190400 2017.10.05 08:00 4.73439000 4.71495000 4.70945000 4.74081000 4.73965071 0.01336673 14942 1507204800 2017.10.05 12:00 4.71490000 4.69910000 4.69635000 4.71720000 4.73578874 0.01384810 22843 1507219200 2017.10.05 16:00 4.69915000 4.70610000 4.69059000 4.70695000 4.73296124 0.01318729 22131 1507233600 2017.10.05 20:00 4.70610000 4.70875000 4.70165000 4.71155000 4.73065541 0.01342942 7798 1507248000 2017.10.06 00:00 4.69514000 4.69955000 4.69514000 4.70254000 4.72769299 0.01491751 5434 1507262400 2017.10.06 04:00 4.69950000 4.69565000 4.69138000 4.70180000 4.72464127 0.01646377 6526 1507276800 2017.10.06 08:00 4.69545000 4.72765000 4.68600000 4.72952000 4.72492782 0.01639358 20335 1507291200 2017.10.06 12:00 4.72760000 4.73120000 4.71572000 4.74335000 4.72552517 0.01596145 26383 1507305600 2017.10.06 16:00 4.73120000 4.72320000 4.71375000 4.73655000 4.72530372 0.01473728 26409 1507320000 2017.10.06 20:00 4.72340000 4.71963000 4.71765000 4.72535000 4.72476337 0.01365870 4233 1507507200 2017.10.09 00:00 4.77975000 4.87180000 4.77361000 4.93138000 4.73876686 0.03635586 8687 1507521600 2017.10.09 04:00 4.87175000 4.86010000 4.85574000 4.90395000 4.75032240 0.04733599 6406 1507536000 2017.10.09 08:00 4.86005000 4.86435000 4.82260000 4.87745000 4.76118217 0.05613323 23681 1507550400 2017.10.09 12:00 4.86430000 4.88885000 4.84925000 4.90560000 4.77334101 0.06565717 17771 1507564800 2017.10.09 16:00 4.88890000 4.89249000 4.87486000 4.91450000 4.78468853 0.07355804 19395 1507579200 2017.10.09 20:00 4.89216000 4.86239000 4.85723000 4.90550000 4.79208867 0.07697835 7965 1507593600 2017.10.10 00:00 4.85792000 4.87430000 4.85750000 4.87590000 4.79991832 0.08072050 4639 1507608000 2017.10.10 04:00 4.87430000 4.85675000 4.85457000 4.87495000 4.80533086 0.08183121 7498 1507622400 2017.10.10 08:00 4.85670000 4.86505000 4.84594000 4.86690000 4.81101840 0.08291899 16745 1507636800 2017.10.10 12:00 4.86505000 4.84805000 4.84495000 4.86985000 4.81454522 0.08250896 18278 1507651200 2017.10.10 16:00 4.84805000 4.86680000 4.83025000 4.87040000 4.81952186 0.08146697 17222 1507665600 2017.10.10 20:00 4.86690000 4.89805000 4.86385000 4.90433000 4.82700073 0.08029865 8696 1507680000 2017.10.11 00:00 4.89422000 4.89780000 4.87855000 4.90090000 4.83374352 0.07835569 5370 1507694400 2017.10.11 04:00 4.89775000 4.88975000 4.88428000 4.89885000 4.83907747 0.07496123 5616 1507708800 2017.10.11 08:00 4.88975000 4.86490000 4.85735000 4.88985000 4.84153676 0.06859693 15064 1507723200 2017.10.11 12:00 4.86485000 4.83500000 4.82430000 4.86535000 4.84091421 0.06036866 19902 1507737600 2017.10.11 16:00 4.83500000 4.83840000 4.83485000 4.84980000 4.84067476 0.05483097 19473 1507752000 2017.10.11 20:00 4.83840000 4.82415000 4.82070000 4.85025000 4.83910098 0.04959094 10749 1507766400 2017.10.12 00:00 4.82175000 4.82755000 4.81420000 4.83315000 4.83800088 0.04284332 4863 1507780800 2017.10.12 04:00 4.82775000 4.82820000 4.82349000 4.83800000 4.83706747 0.03445023 8703 1507795200 2017.10.12 08:00 4.82815000 4.81605000 4.81275000 4.83895000 4.83506580 0.03527317 21746 1507809600 2017.10.12 12:00 4.81590000 4.81415000 4.80180000 4.83955000 4.83307382 0.03645110 36644 1507824000 2017.10.12 16:00 4.81405000 4.83992000 4.80550000 4.84250000 4.83372584 0.03538480 23300 1507838400 2017.10.12 20:00 4.83992000 4.84855000 4.83220000 4.85152000 4.83513766 0.03247634 15024 1507852800 2017.10.13 00:00 4.84825000 4.85810000 4.83972000 4.85905000 4.83732455 0.02906200 9926 1507867200 2017.10.13 04:00 4.85820000 4.84530000 4.84455000 4.85835000 4.83808412 0.02819381 8161 1507881600 2017.10.13 08:00 4.84525000 4.85759000 4.83635000 4.86560000 4.83994182 0.02652882 24064 1507896000 2017.10.13 12:00 4.85758000 4.83910000 4.83339000 4.87010000 4.83986165 0.02629310 30876 1507910400 2017.10.13 16:00 4.83895000 4.83450000 4.82205000 4.85278000 4.83935102 0.02588865 23160 1507924800 2017.10.13 20:00 4.83445000 4.82505000 4.82365000 4.83761000 4.83798901 0.02646826 7663 1508112000 2017.10.16 00:00 4.83813000 4.84035000 4.81046000 4.84469000 4.83821387 0.02560735 3322 1508126400 2017.10.16 04:00 4.84035000 4.83695000 4.83450000 4.84525000 4.83809350 0.02186278 4568 1508140800 2017.10.16 08:00 4.83695000 4.85095000 4.82995000 4.85165000 4.83931793 0.01740851 14936 1508155200 2017.10.16 12:00 4.85080000 4.82415000 4.82307000 4.85395000 4.83787336 0.01356713 16147 1508169600 2017.10.16 16:00 4.82420000 4.84327000 4.82015000 4.84875000 4.83838733 0.01228076 14718 1508184000 2017.10.16 20:00 4.84327000 4.83240000 4.82367000 4.84495000 4.83781711 0.01224357 10875 1508198400 2017.10.17 00:00 4.83075000 4.83340000 4.82822000 4.83500000 4.83739643 0.01222695 7218 1508212800 2017.10.17 04:00 4.83345000 4.83810000 4.82870000 4.84020000 4.83746344 0.01186802 4804 1508227200 2017.10.17 08:00 4.83815000 4.85315000 4.83625000 4.86075000 4.83895740 0.01220587 17931 1508241600 2017.10.17 12:00 4.85320000 4.82620000 4.82025000 4.85560000 4.83774241 0.01225349 29329 1508256000 2017.10.17 16:00 4.82635000 4.84685000 4.82095000 4.86523000 4.83860980 0.01134203 25210 1508270400 2017.10.17 20:00 4.84690000 4.83780000 4.83255000 4.84857000 4.83853267 0.00995343 7622 1508284800 2017.10.18 00:00 4.82991000 4.83655000 4.82991000 4.83805000 4.83834385 0.00999589 4563 1508299200 2017.10.18 04:00 4.83655000 4.83315000 4.82995000 4.84370000 4.83784919 0.00987880 4311 1508313600 2017.10.18 08:00 4.83335000 4.84306000 4.82860000 4.85483000 4.83834546 0.00881211 15955 1508328000 2017.10.18 12:00 4.84306000 4.84615000 4.83389000 4.86070000 4.83908875 0.00882923 25510 1508342400 2017.10.18 16:00 4.84610000 4.84560000 4.83530000 4.85235000 4.83970887 0.00801734 20594 1508356800 2017.10.18 20:00 4.84555000 4.85505000 4.84225000 4.85605000 4.84116993 0.00893539 11015 1508371200 2017.10.19 00:00 4.85206000 4.85830000 4.85097000 4.86315000 4.84280137 0.00988487 7081 1508385600 2017.10.19 04:00 4.85825000 4.85870000 4.85325000 4.86265000 4.84431552 0.00996459 6183 1508400000 2017.10.19 08:00 4.85875000 4.82441000 4.81955000 4.86155000 4.84241976 0.01049456 22968 1508414400 2017.10.19 12:00 4.82460000 4.82725000 4.81310000 4.83195000 4.84097502 0.01083211 26156 1508428800 2017.10.19 16:00 4.82725000 4.81860000 4.81560000 4.83375000 4.83884406 0.01157460 22609 1508443200 2017.10.19 20:00 4.81865000 4.79870000 4.79485000 4.82055000 4.83502082 0.01451380 9129 1508457600 2017.10.20 00:00 4.79117000 4.80090000 4.79117000 4.80600000 4.83177122 0.01674926 6378 1508472000 2017.10.20 04:00 4.80080000 4.79770000 4.79685000 4.80640000 4.82852634 0.01906385 14239 1508486400 2017.10.20 08:00 4.79770000 4.81335000 4.79130000 4.82490000 4.82708097 0.01971593 23770 1508500800 2017.10.20 12:00 4.81335000 4.83725000 4.81245000 4.83893000 4.82804945 0.01942716 20550 1508515200 2017.10.20 16:00 4.83725000 4.84634000 4.83010000 4.85270000 4.82979141 0.01870391 24085 1508529600 2017.10.20 20:00 4.84640000 4.84216000 4.82791000 4.85175000 4.83096937 0.01870138 9286 1508716800 2017.10.23 00:00 4.88285000 4.86025000 4.85685000 4.88615000 4.83375800 0.01924888 8320 1508731200 2017.10.23 04:00 4.86020000 4.86650000 4.85905000 4.86845000 4.83687629 0.02054686 6214 1508745600 2017.10.23 08:00 4.86655000 4.88504000 4.86435000 4.89620000 4.84146331 0.02344341 19302 1508760000 2017.10.23 12:00 4.88504000 4.88080000 4.86347000 4.88970000 4.84520966 0.02542080 22376 1508774400 2017.10.23 16:00 4.88090000 4.90375000 4.87535000 4.90485000 4.85078493 0.02948331 19537 1508788800 2017.10.23 20:00 4.90365000 4.90330000 4.90245000 4.91470000 4.85578637 0.03281745 9645 1508803200 2017.10.24 00:00 4.89891000 4.89905000 4.89630000 4.90665000 4.85990671 0.03520450 4212 1508817600 2017.10.24 04:00 4.89900000 4.90100000 4.89745000 4.90330000 4.86382036 0.03750109 6797 1508832000 2017.10.24 08:00 4.90105000 4.90146000 4.89355000 4.90980000 4.86740509 0.03954412 20003 1508846400 2017.10.24 12:00 4.90155000 4.89820000 4.89292000 4.90640000 4.87033793 0.04107272 19536 1508860800 2017.10.24 16:00 4.89820000 4.91900000 4.89128000 4.93514000 4.87497242 0.04262537 24554 1508875200 2017.10.24 20:00 4.91900000 4.91225000 4.90294000 4.91900000 4.87852266 0.04313997 16989 1508889600 2017.10.25 00:00 4.90734000 4.90666000 4.90463000 4.91620000 4.88120241 0.04220217 6536 1508904000 2017.10.25 04:00 4.90670000 4.90615000 4.90430000 4.90992000 4.88357837 0.03887694 3654 1508918400 2017.10.25 08:00 4.90610000 4.93102000 4.89092000 4.93246000 4.88809662 0.03646701 19415 1508932800 2017.10.25 12:00 4.93121000 4.95369000 4.92445000 4.95645000 4.89434361 0.03423611 26846 1508947200 2017.10.25 16:00 4.95369000 4.96065000 4.93215000 4.97479000 4.90065850 0.03295996 24627 1508961600 2017.10.25 20:00 4.96070000 4.99395000 4.95925000 5.04547000 4.90954341 0.03671317 21620 1508976000 2017.10.26 00:00 4.99425000 4.98893000 4.98775000 4.99930000 4.91710404 0.03876922 4582 1508990400 2017.10.26 04:00 4.98893000 4.98474000 4.98010000 4.99025000 4.92354556 0.03851271 5299 1509004800 2017.10.26 08:00 4.98463000 4.98320000 4.97900000 5.01155000 4.92922693 0.03857894 21406 1509019200 2017.10.26 12:00 4.98330000 4.97150000 4.97015000 5.00800000 4.93325294 0.03737968 28755 1509033600 2017.10.26 16:00 4.97141000 5.05040000 4.96895000 5.05576000 4.94440980 0.04469038 36480 1509048000 2017.10.26 20:00 5.05040000 5.03125000 5.01985000 5.05199000 4.95268030 0.04722812 22560 1509062400 2017.10.27 00:00 5.02965000 5.01525000 5.01180000 5.02985000 4.95863932 0.04865230 5046 1509076800 2017.10.27 04:00 5.01515000 5.02040000 5.01225000 5.02360000 4.96452129 0.04965021 4350 1509091200 2017.10.27 08:00 5.02025000 5.00080000 4.99580000 5.03800000 4.96797640 0.04846926 27981 1509105600 2017.10.27 12:00 5.00075000 5.00600000 4.98316000 5.02096000 4.97159770 0.04710713 28431 1509120000 2017.10.27 16:00 5.00600000 4.99000000 4.97505000 5.01681000 4.97335030 0.04465991 28711 1509134400 2017.10.27 20:00 4.98995000 4.97425000 4.97235000 4.99242000 4.97343598 0.04137504 7832 1509321600 2017.10.30 00:00 4.96133000 4.97296000 4.95801000 4.98125000 4.97339065 0.03954909 5452 1509336000 2017.10.30 04:00 4.97357000 4.96540000 4.96105000 4.97357000 4.97262964 0.03730416 6411 1509350400 2017.10.30 08:00 4.96534000 4.96675000 4.94671000 4.97560000 4.97206967 0.03446832 16964 1509364800 2017.10.30 12:00 4.96675000 4.98357000 4.96079000 4.98560000 4.97316494 0.03074713 21661 1509379200 2017.10.30 16:00 4.98357000 5.00454000 4.97917000 5.00504000 4.97615304 0.02843709 20301 1509393600 2017.10.30 20:00 5.00454000 4.99205000 4.98880000 5.00493000 4.97766704 0.02734721 8828 1509408000 2017.10.31 00:00 4.99088000 4.98750000 4.98542000 4.99784000 4.97860351 0.02661183 4027 1509422400 2017.10.31 04:00 4.98745000 4.98911000 4.98448000 4.99239000 4.97960413 0.02592802 4180 1509436800 2017.10.31 08:00 4.98900000 4.98489000 4.97658000 4.99265000 4.98010754 0.02559969 15869 1509451200 2017.10.31 12:00 4.98489000 5.01771000 4.98409000 5.02400000 4.98368873 0.02506853 14542 1509465600 2017.10.31 16:00 5.01771000 5.04120000 5.01770000 5.05515000 4.98916599 0.02576810 21801 1509480000 2017.10.31 20:00 5.04105000 5.03315000 5.03195000 5.04347000 4.99335495 0.02570050 9075 1509494400 2017.11.01 00:00 5.03075000 5.03270000 5.02828000 5.04492000 4.99710210 0.02314950 4400 1509508800 2017.11.01 04:00 5.03275000 5.03255000 5.03115000 5.03740000 5.00047809 0.02299161 6874 1509523200 2017.11.01 08:00 5.03255000 5.07730000 5.03235000 5.07785000 5.00779446 0.02863606 17671 1509537600 2017.11.01 12:00 5.07735000 5.08915000 5.07070000 5.09750000 5.01554261 0.03484445 25542 1509552000 2017.11.01 16:00 5.08920000 5.06150000 5.05279000 5.08970000 5.01991950 0.03708842 25159 1509566400 2017.11.01 20:00 5.06140000 5.04965000 5.04905000 5.06978000 5.02275098 0.03822623 13758 1509580800 2017.11.02 00:00 5.04865000 5.06635000 5.04710000 5.06970000 5.02690326 0.03968647 5821 1509595200 2017.11.02 04:00 5.06612000 5.05235000 5.05044000 5.07110000 5.02932676 0.03883317 11839 1509609600 2017.11.02 08:00 5.05230000 5.06020000 5.03815000 5.06780000 5.03226707 0.03787535 20845 1509624000 2017.11.02 12:00 5.06026000 5.01360000 5.00301000 5.06970000 5.03048926 0.03481515 34731 1509638400 2017.11.02 16:00 5.01365000 4.97100000 4.97055000 5.02430000 5.02482361 0.03432943 36058 1509652800 2017.11.02 20:00 4.97100000 4.96230000 4.95955000 4.97160000 5.01886898 0.03657363 12098 1509667200 2017.11.03 00:00 4.95925000 4.96575000 4.95287000 4.96660000 5.01381003 0.03931868 4054 1509681600 2017.11.03 04:00 4.96585000 4.97520000 4.96550000 4.98000000 5.01013289 0.04097669 6252 1509696000 2017.11.03 08:00 4.97525000 4.99150000 4.97445000 5.00610000 5.00835833 0.04148401 18021 1509710400 2017.11.03 12:00 4.99145000 5.04905000 4.98695000 5.06357000 5.01223372 0.04075192 30762 1509724800 2017.11.03 16:00 5.04905000 5.06790000 5.04676000 5.07310000 5.01753527 0.04015769 40419 1509739200 2017.11.03 20:00 5.06790000 5.07905000 5.05031000 5.08655000 5.02339382 0.04059871 9891 1509926400 2017.11.06 00:00 5.07250000 5.07320000 5.06823000 5.08245000 5.02813726 0.04083126 5049 1509940800 2017.11.06 04:00 5.07320000 5.06635000 5.06320000 5.07810000 5.03177657 0.04109625 6540 1509955200 2017.11.06 08:00 5.06620000 5.06059000 5.04515000 5.07927000 5.03452071 0.04126134 21960 1509969600 2017.11.06 12:00 5.06059000 5.07665000 5.04995000 5.08447000 5.03853302 0.04194890 14157 1509984000 2017.11.06 16:00 5.07670000 5.03080000 5.01640000 5.08220000 5.03779654 0.04107884 21910 1509998400 2017.11.06 20:00 5.03090000 5.03985000 5.02860000 5.06100000 5.03799211 0.03945509 7481 1510012800 2017.11.07 00:00 5.03625000 5.04060000 5.03401000 5.04915000 5.03824048 0.03913006 4086 1510027200 2017.11.07 04:00 5.04065000 5.05270000 5.03995000 5.05350000 5.03961758 0.03932706 4731 1510041600 2017.11.07 08:00 5.05280000 5.08210000 5.05245000 5.08460000 5.04366352 0.04062652 19244 1510056000 2017.11.07 12:00 5.08200000 5.07345000 5.06825000 5.08845000 5.04650033 0.04170457 21751 1510070400 2017.11.07 16:00 5.07355000 5.11685000 5.06675000 5.12343000 5.05320030 0.04601137 26362 1510084800 2017.11.07 20:00 5.11680000 5.11430000 5.11122000 5.12275000 5.05901932 0.04858891 9376 1510099200 2017.11.08 00:00 5.11100000 5.11340000 5.10772000 5.11741000 5.06419843 0.04717268 3706 1510113600 2017.11.08 04:00 5.11345000 5.09810000 5.09725000 5.11911000 5.06742715 0.04256322 7115 1510128000 2017.11.08 08:00 5.09850000 5.12345000 5.08675000 5.12395000 5.07276266 0.03863450 19804 1510142400 2017.11.08 12:00 5.12345000 5.08585000 5.07862000 5.12445000 5.07400907 0.03208194 21321 1510156800 2017.11.08 16:00 5.08575000 5.06465000 5.05275000 5.08735000 5.07311773 0.02639311 20487 1510171200 2017.11.08 20:00 5.06465000 5.06850000 5.05898000 5.07915000 5.07267795 0.02591901 6783 1510185600 2017.11.09 00:00 5.06475000 5.07660000 5.06135000 5.08140000 5.07305148 0.02585429 5656 1510200000 2017.11.09 04:00 5.07660000 5.09280000 5.07450000 5.09300000 5.07493229 0.02593840 10329 1510214400 2017.11.09 08:00 5.09275000 5.05980000 5.05685000 5.09990000 5.07349112 0.02630134 20418 1510228800 2017.11.09 12:00 5.05990000 5.07895000 5.03210000 5.08165000 5.07401101 0.02620693 24915 1510243200 2017.11.09 16:00 5.07890000 5.09680000 5.05670000 5.10183000 5.07618139 0.02618153 22940 1510257600 2017.11.09 20:00 5.09680000 5.08330000 5.07927000 5.10908000 5.07685936 0.02614884 10493 1510272000 2017.11.10 00:00 5.07855000 5.08560000 5.07400000 5.08761000 5.07769180 0.02393755 2967 1510286400 2017.11.10 04:00 5.08565000 5.08630000 5.07995000 5.08660000 5.07851163 0.02223250 6182 1510300800 2017.11.10 08:00 5.08620000 5.08955000 5.07557000 5.10185000 5.07956290 0.02028421 20841 1510315200 2017.11.10 12:00 5.08950000 5.10400000 5.08125000 5.11024000 5.08189024 0.01906245 20358 1510329600 2017.11.10 16:00 5.10400000 5.09284000 5.08626000 5.10530000 5.08293308 0.01878862 14399 1510344000 2017.11.10 20:00 5.09293000 5.09587000 5.09070000 5.10565000 5.08416516 0.01837385 4926 1510531200 2017.11.13 00:00 5.08243000 5.06235000 5.05095000 5.08391000 5.08208753 0.01819156 7399 1510545600 2017.11.13 04:00 5.06228000 5.06735000 5.05088000 5.07474000 5.08068396 0.01742739 7063 1510560000 2017.11.13 08:00 5.06725000 5.07838000 5.04137000 5.08781000 5.08046453 0.01588106 26732 1510574400 2017.11.13 12:00 5.07838000 5.08290000 5.06985000 5.09360000 5.08069648 0.01534484 18878 1510588800 2017.11.13 16:00 5.08300000 5.07844000 5.06730000 5.09220000 5.08048158 0.01203059 18133 1510603200 2017.11.13 20:00 5.07844000 5.07525000 5.07274000 5.08225000 5.07998333 0.01205980 5909 1510617600 2017.11.14 00:00 5.07245000 5.07910000 5.07005000 5.08420000 5.07989921 0.01157687 4918 1510632000 2017.11.14 04:00 5.07905000 5.08345000 5.07445000 5.08665000 5.08023738 0.01124833 4818 1510646400 2017.11.14 08:00 5.08345000 5.06260000 5.05125000 5.09291000 5.07855763 0.01222401 24409 1510660800 2017.11.14 12:00 5.06245000 5.08140000 5.06140000 5.08422000 5.07882833 0.01176115 22879 1510675200 2017.11.14 16:00 5.08135000 5.12602000 5.07545000 5.13225000 5.08332277 0.01416295 26332 1510689600 2017.11.14 20:00 5.12590000 5.11610000 5.11580000 5.12818000 5.08644441 0.01562075 9157 1510704000 2017.11.15 00:00 5.11445000 5.11735000 5.10905000 5.11923000 5.08938780 0.01701170 5484 1510718400 2017.11.15 04:00 5.11745000 5.11290000 5.10605000 5.12285000 5.09162706 0.01795664 7625 1510732800 2017.11.15 08:00 5.11315000 5.10255000 5.10035000 5.13300000 5.09266734 0.01821013 29436 1510747200 2017.11.15 12:00 5.10265000 5.10540000 5.10090000 5.12325000 5.09387997 0.01854599 34443 1510761600 2017.11.15 16:00 5.10565000 5.11895000 5.10510000 5.12505000 5.09626760 0.01970674 26917 1510776000 2017.11.15 20:00 5.11880000 5.11200000 5.10990000 5.12295000 5.09776592 0.02027553 8373 1510790400 2017.11.16 00:00 5.10995000 5.12100000 5.10995000 5.12280000 5.09997869 0.02141446 5919 1510804800 2017.11.16 04:00 5.12090000 5.11725000 5.11395000 5.12210000 5.10162358 0.02217234 4853 1510819200 2017.11.16 08:00 5.11715000 5.09441000 5.08760000 5.12600000 5.10093657 0.02026618 29934 1510833600 2017.11.16 12:00 5.09445000 5.09945000 5.08890000 5.11195000 5.10079499 0.01880648 25733 1510848000 2017.11.16 16:00 5.09940000 5.08828000 5.08487000 5.12420000 5.09960309 0.01824596 22759 1510862400 2017.11.16 20:00 5.08841000 5.09960000 5.08425000 5.10130000 5.09960279 0.01785961 6862 1510876800 2017.11.17 00:00 5.09775000 5.10575000 5.08440000 5.11765000 5.10018824 0.01724060 6163 1510891200 2017.11.17 04:00 5.10575000 5.10900000 5.09470000 5.11105000 5.10102746 0.01632893 9489 1510905600 2017.11.17 08:00 5.10895000 5.15575000 5.10705000 5.16845000 5.10623913 0.01904868 29969 1510920000 2017.11.17 12:00 5.15575000 5.12865000 5.12276000 5.15900000 5.10837350 0.01886692 30113 1510934400 2017.11.17 16:00 5.12860000 5.11365000 5.11325000 5.13665000 5.10887602 0.01580919 26764 1510948800 2017.11.17 20:00 5.11380000 5.12300000 5.11370000 5.12765000 5.11022116 0.01455758 8758 1511136000 2017.11.20 00:00 5.08740000 5.10455000 5.08242000 5.11009000 5.10968105 0.01426767 3324 1511150400 2017.11.20 04:00 5.10445000 5.10555000 5.09495000 5.10850000 5.10928762 0.01428789 4166 1511164800 2017.11.20 08:00 5.10555000 5.16168000 5.10390000 5.16919000 5.11427737 0.01778557 28038 1511179200 2017.11.20 12:00 5.16168000 5.19072000 5.15452000 5.20405000 5.12155762 0.02468299 23785 1511193600 2017.11.20 16:00 5.19072000 5.19092000 5.18422000 5.20735000 5.12816356 0.02942556 15727 1511208000 2017.11.20 20:00 5.19116000 5.19930000 5.18580000 5.20005000 5.13493846 0.03398537 5786 1511222400 2017.11.21 00:00 5.19329000 5.20225000 5.18746000 5.20760000 5.14134908 0.03819147 4802 1511236800 2017.11.21 04:00 5.20220000 5.21615000 5.19410000 5.21630000 5.14847298 0.04263002 5587 1511251200 2017.11.21 08:00 5.21610000 5.23285000 5.21575000 5.27440000 5.15650889 0.04801208 33528 1511265600 2017.11.21 12:00 5.23285000 5.24100000 5.22520000 5.24630000 5.16455566 0.05277028 28473 1511280000 2017.11.21 16:00 5.24075000 5.24617000 5.23010000 5.26912000 5.17232845 0.05540397 30518 1511294400 2017.11.21 20:00 5.24633000 5.23575000 5.23382000 5.25590000 5.17836860 0.05621406 10074 1511308800 2017.11.22 00:00 5.23575000 5.24845000 5.23003000 5.25293000 5.18504302 0.05611492 4994 1511323200 2017.11.22 04:00 5.24850000 5.26955000 5.24675000 5.27775000 5.19309130 0.05746670 4103 1511337600 2017.11.22 08:00 5.26954000 5.24840000 5.23770000 5.27255000 5.19835880 0.05634397 20268 1511352000 2017.11.22 12:00 5.24835000 5.25945000 5.23694000 5.26614000 5.20417701 0.05522848 26603 1511366400 2017.11.22 16:00 5.25945000 5.22295000 5.21945000 5.26045000 5.20596491 0.05458233 26351 1511380800 2017.11.22 20:00 5.22290000 5.21835000 5.21363000 5.23136000 5.20714444 0.05196021 10670 1511395200 2017.11.23 00:00 5.21404000 5.23079000 5.21385000 5.23105000 5.20939640 0.04790321 4251 1511409600 2017.11.23 04:00 5.23071000 5.24924000 5.22722000 5.25067000 5.21319103 0.04452626 2614 1511424000 2017.11.23 08:00 5.24924000 5.21235000 5.19577000 5.26124000 5.21311093 0.03732869 21676 1511438400 2017.11.23 12:00 5.21220000 5.22265000 5.19625000 5.23180000 5.21401941 0.02826358 18460 1511452800 2017.11.23 16:00 5.22260000 5.21895000 5.20745000 5.22800000 5.21448899 0.02550180 14960 1511467200 2017.11.23 20:00 5.21854000 5.21640000 5.20967000 5.22740000 5.21467099 0.02483933 10428 1511481600 2017.11.24 00:00 5.21333000 5.22110000 5.19690000 5.22415000 5.21528328 0.02391059 3240 1511496000 2017.11.24 04:00 5.22110000 5.22635000 5.21353000 5.22940000 5.21633725 0.02304406 4054 1511510400 2017.11.24 08:00 5.22645000 5.26340000 5.20930000 5.26440000 5.22081942 0.02201154 19616 1511524800 2017.11.24 12:00 5.26335000 5.25401000 5.24295000 5.27065000 5.22398043 0.02113713 20677 1511539200 2017.11.24 16:00 5.25399000 5.25682000 5.24445000 5.26700000 5.22710801 0.02044963 25465 1511553600 2017.11.24 20:00 5.25670000 5.26130000 5.24650000 5.27456000 5.23036439 0.01998389 4034 1511740800 2017.11.27 00:00 5.25469000 5.26195000 5.24755000 5.26858000 5.23337254 0.01970695 1923 1511755200 2017.11.27 04:00 5.26195000 5.25452000 5.24945000 5.26285000 5.23538658 0.01960568 2324 1511769600 2017.11.27 08:00 5.25452000 5.25720000 5.24136000 5.26555000 5.23746405 0.01947931 18934 1511784000 2017.11.27 12:00 5.25725000 5.20601000 5.20507000 5.25955000 5.23446843 0.01975542 23966 1511798400 2017.11.27 16:00 5.20607000 5.20190000 5.18966000 5.22305000 5.23136667 0.02124600 25438 1511812800 2017.11.27 20:00 5.20208000 5.20245000 5.19965000 5.21139000 5.22861270 0.02167919 6618 1511827200 2017.11.28 00:00 5.19480000 5.20240000 5.19045000 5.21214000 5.22611626 0.02292203 3594 1511841600 2017.11.28 04:00 5.20235000 5.21730000 5.20200000 5.21780000 5.22527661 0.02316531 3666 1511856000 2017.11.28 08:00 5.21735000 5.22867000 5.20423000 5.23685000 5.22559979 0.02305664 20623 1511870400 2017.11.28 12:00 5.22867000 5.21645000 5.20550000 5.24005000 5.22472838 0.02272597 28403 1511884800 2017.11.28 16:00 5.21650000 5.27688000 5.21624000 5.28161000 5.22969520 0.02416541 35361 1511899200 2017.11.28 20:00 5.27658000 5.28620000 5.25754000 5.30777000 5.23507661 0.02639519 20701 1511913600 2017.11.29 00:00 5.28165000 5.29825000 5.28133000 5.30486000 5.24109313 0.02923097 7720 1511928000 2017.11.29 04:00 5.29850000 5.30455000 5.29530000 5.31210000 5.24713664 0.03187454 6871 1511942400 2017.11.29 08:00 5.30460000 5.29745000 5.28461000 5.30990000 5.25192839 0.03341575 30976 1511956800 2017.11.29 12:00 5.29760000 5.30900000 5.29525000 5.32094000 5.25736378 0.03558709 26097 1511971200 2017.11.29 16:00 5.30898000 5.31880000 5.30404000 5.34225000 5.26321485 0.03883491 25170 1511985600 2017.11.29 20:00 5.31890000 5.30866000 5.30866000 5.32423000 5.26754296 0.04084268 12414 1512000000 2017.11.30 00:00 5.30635000 5.33350000 5.30320000 5.33565000 5.27382458 0.04457384 6437 1512014400 2017.11.30 04:00 5.33345000 5.33115000 5.32680000 5.33815000 5.27928414 0.04756261 6692 1512028800 2017.11.30 08:00 5.33110000 5.31300000 5.29800000 5.33220000 5.28249518 0.04884057 28176 1512043200 2017.11.30 12:00 5.31264000 5.31243000 5.29764000 5.31940000 5.28534611 0.04963976 29147 1512057600 2017.11.30 16:00 5.31240000 5.30583000 5.28535000 5.33845000 5.28729696 0.04995327 41585 1512072000 2017.11.30 20:00 5.30583000 5.30270000 5.29637000 5.31760000 5.28876392 0.04695882 16073 1512086400 2017.12.01 00:00 5.29955000 5.30515000 5.28381000 5.31218000 5.29032450 0.04312802 7215 1512100800 2017.12.01 04:00 5.30520000 5.31020000 5.30215000 5.31620000 5.29221740 0.03876274 8833 1512115200 2017.12.01 08:00 5.31015000 5.31983000 5.30367000 5.34013000 5.29484717 0.03362509 24221 1512129600 2017.12.01 12:00 5.31970000 5.29810000 5.29110000 5.32865000 5.29515697 0.02877707 27016 1512144000 2017.12.01 16:00 5.29805000 5.29065000 5.28080000 5.30325000 5.29472773 0.02478136 36151 1512158400 2017.12.01 20:00 5.29066000 5.26892000 5.25885000 5.29066000 5.29226985 0.01988552 11072 1512345600 2017.12.04 00:00 5.27251000 5.28074000 5.27210000 5.29859000 5.29117177 0.02046619 2966 1512360000 2017.12.04 04:00 5.28079000 5.29510000 5.27551000 5.29675000 5.29154589 0.02020009 4197 1512374400 2017.12.04 08:00 5.29510000 5.27140000 5.26540000 5.30987000 5.28962723 0.02184069 20066 1512388800 2017.12.04 12:00 5.27145000 5.26665000 5.25966000 5.30165000 5.28743892 0.02347460 30108 1512403200 2017.12.04 16:00 5.26665000 5.20310000 5.19722000 5.27350000 5.27940665 0.03352244 30185 1512417600 2017.12.04 20:00 5.20320000 5.21835000 5.20052000 5.22305000 5.27359173 0.03814349 10267 1512432000 2017.12.05 00:00 5.22055000 5.22320000 5.20689000 5.22735000 5.26879251 0.04050171 3458 1512446400 2017.12.05 04:00 5.22320000 5.21950000 5.20665000 5.22680000 5.26409799 0.04292200 6250 1512460800 2017.12.05 08:00 5.21945000 5.20280000 5.15962000 5.21985000 5.25826009 0.04442252 30580 1512475200 2017.12.05 12:00 5.20285000 5.19435000 5.17510000 5.20442000 5.25217341 0.04575060 22794 1512489600 2017.12.05 16:00 5.19430000 5.16765000 5.16325000 5.20224000 5.24412356 0.05001742 26110 1512504000 2017.12.05 20:00 5.16770000 5.16315000 5.15955000 5.17600000 5.23641179 0.05319020 8394 1512518400 2017.12.06 00:00 5.16215000 5.16330000 5.14780000 5.16500000 5.22944877 0.05539632 4890 1512532800 2017.12.06 04:00 5.16320000 5.17085000 5.15640000 5.17410000 5.22386793 0.05603108 7147 1512547200 2017.12.06 08:00 5.17052000 5.16205000 5.15420000 5.18505000 5.21798051 0.05621391 21455 1512561600 2017.12.06 12:00 5.16205000 5.15465000 5.14425000 5.16770000 5.21194903 0.05547149 26495 1512576000 2017.12.06 16:00 5.15470000 5.16025000 5.14130000 5.17065000 5.20702531 0.05215274 24990 1512590400 2017.12.06 20:00 5.16025000 5.15680000 5.14975000 5.16060000 5.20224195 0.04998651 12403 1512604800 2017.12.07 00:00 5.15280000 5.15665000 5.15010000 5.16150000 5.19789986 0.04748003 7792 1512619200 2017.12.07 04:00 5.15670000 5.15785000 5.15170000 5.16200000 5.19408559 0.04591842 7843 1512633600 2017.12.07 08:00 5.15790000 5.17985000 5.15700000 5.18340000 5.19272982 0.04178286 17836 1512648000 2017.12.07 12:00 5.17980000 5.17245000 5.15411000 5.18825000 5.19079841 0.03505403 26557 1512662400 2017.12.07 16:00 5.17245000 5.17971000 5.17005000 5.19570000 5.18974237 0.02993553 27629 1512676800 2017.12.07 20:00 5.18005000 5.20620000 5.17820000 5.21405000 5.19130976 0.02539575 21753 1512691200 2017.12.08 00:00 5.20425000 5.20830000 5.19610000 5.20945000 5.19292788 0.02624402 5962 1512705600 2017.12.08 04:00 5.20840000 5.22720000 5.20840000 5.23155000 5.19619189 0.02831035 9132 1512720000 2017.12.08 08:00 5.22720000 5.20685000 5.20060000 5.23385000 5.19720695 0.02834658 30584 1512734400 2017.12.08 12:00 5.20681000 5.13940000 5.13605000 5.20690000 5.19170153 0.02735400 27717 1512748800 2017.12.08 16:00 5.13947000 5.14054000 5.12740000 5.15507000 5.18682900 0.02680250 30715 1512763200 2017.12.08 20:00 5.14034000 5.13445000 5.13395000 5.14329000 5.18184052 0.02671652 9197 1512950400 2017.12.11 00:00 5.12205000 5.13595000 5.12205000 5.14025000 5.17747000 0.02672660 5002 1512964800 2017.12.11 04:00 5.13560000 5.13110000 5.12560000 5.13975000 5.17305381 0.02721282 6562 1512979200 2017.12.11 08:00 5.13120000 5.12090000 5.11395000 5.14120000 5.16808678 0.02859090 20659 1512993600 2017.12.11 12:00 5.12085000 5.11535000 5.10603000 5.13590000 5.16306423 0.03038856 19247 1513008000 2017.12.11 16:00 5.11534000 5.11125000 5.09935000 5.11875000 5.15812954 0.03239809 18574 1513022400 2017.12.11 20:00 5.11130000 5.11625000 5.10345000 5.12285000 5.15414101 0.03391937 10905 1513036800 2017.12.12 00:00 5.11375000 5.11605000 5.10319000 5.12180000 5.15051330 0.03528950 4152 1513051200 2017.12.12 04:00 5.11605000 5.12215000 5.11275000 5.12295000 5.14781203 0.03618441 5543 1513065600 2017.12.12 08:00 5.12265000 5.11258000 5.10282000 5.12980000 5.14445660 0.03748265 19920 1513080000 2017.12.12 12:00 5.11258000 5.11230000 5.09675000 5.12150000 5.14139407 0.03856934 21567 1513094400 2017.12.12 16:00 5.11245000 5.12365000 5.10695000 5.14185000 5.13970415 0.03807822 23750 1513108800 2017.12.12 20:00 5.12375000 5.12230000 5.11785000 5.12470000 5.13804662 0.03780055 10623 1513123200 2017.12.13 00:00 5.11854000 5.12025000 5.11619000 5.12505000 5.13635170 0.03703136 4402 1513137600 2017.12.13 04:00 5.12020000 5.11845000 5.11395000 5.12630000 5.13464678 0.03387797 9068 1513152000 2017.12.13 08:00 5.11845000 5.13131000 5.10880000 5.13735000 5.13432899 0.02959786 15713 1513166400 2017.12.13 12:00 5.13131000 5.13560000 5.12725000 5.15081000 5.13445004 0.02112650 22334 1513180800 2017.12.13 16:00 5.13565000 5.11195000 5.11135000 5.15025000 5.13230718 0.01294597 27522 1513195200 2017.12.13 20:00 5.11185000 5.11341000 5.09780000 5.12547000 5.13050745 0.01225230 26744 1513209600 2017.12.14 00:00 5.11285000 5.12050000 5.10395000 5.12390000 5.12955436 0.01155107 8269 1513224000 2017.12.14 04:00 5.12065000 5.13210000 5.12040000 5.13404000 5.12979680 0.01169089 7901 1513238400 2017.12.14 08:00 5.13215000 5.15700000 5.13095000 5.16428000 5.13238758 0.01475613 22163 1513252800 2017.12.14 12:00 5.15695000 5.19097000 5.14415000 5.23343000 5.13796686 0.02236981 40596 1513267200 2017.12.14 16:00 5.19111000 5.21790000 5.18875000 5.23571000 5.14557954 0.03136170 34394 1513281600 2017.12.14 20:00 5.21790000 5.22242000 5.21790000 5.22930000 5.15289768 0.03788599 11349 1513296000 2017.12.15 00:00 5.22095000 5.21905000 5.21071000 5.22115000 5.15919790 0.04194565 7130 1513310400 2017.12.15 04:00 5.21915000 5.21770000 5.21380000 5.22220000 5.16476953 0.04491950 8880 1513324800 2017.12.15 08:00 5.21775000 5.18735000 5.17385000 5.22010000 5.16692005 0.04466658 22140 1513339200 2017.12.15 12:00 5.18740000 5.15670000 5.14666000 5.20063000 5.16594671 0.04324817 27396 1513353600 2017.12.15 16:00 5.15670000 5.14320000 5.13755000 5.16803000 5.16378036 0.04124557 29672 1513368000 2017.12.15 20:00 5.14320000 5.13617000 5.13210000 5.15550000 5.16115080 0.03951898 14732 1513555200 2017.12.18 00:00 5.12891000 5.14735000 5.12841000 5.15015000 5.15983644 0.03855823 7670 1513569600 2017.12.18 04:00 5.14725000 5.15080000 5.14125000 5.15610000 5.15897582 0.03762159 5612 1513584000 2017.12.18 08:00 5.15075000 5.14745000 5.13935000 5.16265000 5.15787813 0.03668537 19485 1513598400 2017.12.18 12:00 5.14750000 5.14810000 5.12525000 5.15115000 5.15694688 0.03572786 21399 1513612800 2017.12.18 16:00 5.14815000 5.13565000 5.11918000 5.15365000 5.15491860 0.03579167 25232 1513627200 2017.12.18 20:00 5.13565000 5.12545000 5.12325000 5.13765000 5.15211207 0.03656407 10007 1513641600 2017.12.19 00:00 5.12375000 5.12170000 5.11815000 5.12615000 5.14921568 0.03679665 5088 1513656000 2017.12.19 04:00 5.12170000 5.12800000 5.11680000 5.13010000 5.14719514 0.03689421 9372 1513670400 2017.12.19 08:00 5.12810000 5.13690000 5.12746000 5.14195000 5.14621465 0.03686563 16880 1513684800 2017.12.19 12:00 5.13685000 5.10810000 5.10376000 5.14385000 5.14258468 0.03916972 21584 1513699200 2017.12.19 16:00 5.10815000 5.13320000 5.10775000 5.13731000 5.14169090 0.03947025 25629 1513713600 2017.12.19 20:00 5.13310000 5.12935000 5.12459000 5.13676000 5.14051558 0.03844782 11162 1513728000 2017.12.20 00:00 5.12835000 5.13435000 5.12349000 5.13590000 5.13992838 0.03455291 5516 1513742400 2017.12.20 04:00 5.13440000 5.14300000 5.13165000 5.14405000 5.14022092 0.02915133 5077 1513756800 2017.12.20 08:00 5.14285000 5.13860000 5.12845000 5.14880000 5.14006654 0.02324334 15471 1513771200 2017.12.20 12:00 5.13850000 5.13485000 5.12683000 5.14265000 5.13956973 0.01548432 19466 1513785600 2017.12.20 16:00 5.13480000 5.12342000 5.11459000 5.14120000 5.13803166 0.01141936 22669 1513800000 2017.12.20 20:00 5.12384000 5.10875000 5.10800000 5.13220000 5.13524293 0.01181412 6617 1513814400 2017.12.21 00:00 5.10415000 5.11335000 5.10415000 5.12442000 5.13315789 0.01233464 5386 1513828800 2017.12.21 04:00 5.11335000 5.12095000 5.11200000 5.12185000 5.13199523 0.01251235 15620 1513843200 2017.12.21 08:00 5.12145000 5.12705000 5.11400000 5.13055000 5.13152426 0.01203165 19382 1513857600 2017.12.21 12:00 5.12720000 5.11165000 5.10215000 5.12870000 5.12963147 0.01174911 17569 1513872000 2017.12.21 16:00 5.11170000 5.11495000 5.10113000 5.11860000 5.12823324 0.01127707 19250 1513886400 2017.12.21 20:00 5.11495000 5.11635000 5.11080000 5.11862000 5.12710150 0.01044495 7806 1513900800 2017.12.22 00:00 5.11175000 5.11510000 5.10389000 5.11750000 5.12595850 0.01036537 6911 1513915200 2017.12.22 04:00 5.11505000 5.11425000 5.10945000 5.11930000 5.12484341 0.01051069 6699 1513929600 2017.12.22 08:00 5.11447000 5.11380000 5.10105000 5.11885000 5.12379165 0.01067402 15062 1513944000 2017.12.22 12:00 5.11370000 5.11390000 5.10385000 5.11985000 5.12284959 0.01079683 17119 1513958400 2017.12.22 16:00 5.11395000 5.10583000 5.09185000 5.11734000 5.12122868 0.01086026 16420 1513972800 2017.12.22 20:00 5.10583000 5.09045000 5.08435000 5.10676000 5.11829737 0.01260976 7690 1514246400 2017.12.26 00:00 5.09589000 5.08870000 5.08774000 5.09589000 5.11547858 0.01405669 2088 1514260800 2017.12.26 04:00 5.08875000 5.08485000 5.08380000 5.08905000 5.11256157 0.01564352 2061 1514275200 2017.12.26 08:00 5.08490000 5.09025000 5.07795000 5.09515000 5.11043666 0.01594952 6225 1514289600 2017.12.26 12:00 5.09020000 5.08370000 5.08160000 5.09460000 5.10789031 0.01562397 11460 1514304000 2017.12.26 16:00 5.08365000 5.09958000 5.08300000 5.10245000 5.10709885 0.01421744 13109 1514318400 2017.12.26 20:00 5.09957000 5.09300000 5.09205000 5.10135000 5.10575610 0.01318131 6088 1514332800 2017.12.27 00:00 5.09065000 5.09113000 5.08969000 5.09283000 5.10436314 0.01297461 7633 1514347200 2017.12.27 04:00 5.09113000 5.09394000 5.08930000 5.09734000 5.10337046 0.01316628 4170 1514361600 2017.12.27 08:00 5.09383000 5.12695000 5.09205000 5.12900000 5.10561613 0.01395379 16665 1514376000 2017.12.27 12:00 5.12685000 5.13265000 5.12357000 5.13910000 5.10819079 0.01507364 18391 1514390400 2017.12.27 16:00 5.13255000 5.11625000 5.10799000 5.13280000 5.10895833 0.01477750 19938 1514404800 2017.12.27 20:00 5.11635000 5.10932000 5.10831000 5.11815000 5.10899277 0.01477532 10499 1514419200 2017.12.28 00:00 5.10856000 5.12060000 5.10856000 5.12095000 5.11009822 0.01527270 6281 1514433600 2017.12.28 04:00 5.12060000 5.12900000 5.11909000 5.12970000 5.11189839 0.01638218 6462 1514448000 2017.12.28 08:00 5.12900000 5.12965000 5.12795000 5.14625000 5.11358902 0.01746719 12954 1514462400 2017.12.28 12:00 5.12965000 5.07976000 5.07495000 5.13450000 5.11036721 0.01775335 16506 1514476800 2017.12.28 16:00 5.07976000 5.07830000 5.06790000 5.09165000 5.10731319 0.01815672 21476 1514491200 2017.12.28 20:00 5.07830000 5.07750000 5.07495000 5.08582000 5.10447384 0.01856206 8947 1514505600 2017.12.29 00:00 5.06985000 5.08305000 5.06233000 5.08490000 5.10243347 0.01878920 8167 1514520000 2017.12.29 04:00 5.08290000 5.09045000 5.07880000 5.09070000 5.10129219 0.01867152 4867 1514534400 2017.12.29 08:00 5.09040000 5.08855000 5.08790000 5.11035000 5.10007865 0.01862707 19414 1514548800 2017.12.29 12:00 5.08855000 5.13400000 5.08465000 5.13580000 5.10330925 0.01970945 18639 1514563200 2017.12.29 16:00 5.13400000 5.12220000 5.10770000 5.13500000 5.10510837 0.01996510 19454 1514577600 2017.12.29 20:00 5.12225000 5.12162000 5.11356000 5.13020000 5.10668091 0.01973278 7722 1514851200 2018.01.02 00:00 5.11500000 5.11550000 5.11220000 5.12025000 5.10752082 0.01978567 3165 1514865600 2018.01.02 04:00 5.11555000 5.10885000 5.10495000 5.11985000 5.10764741 0.01952047 4959 1514880000 2018.01.02 08:00 5.10890000 5.10060000 5.09780000 5.12080000 5.10697623 0.01925435 20403 1514894400 2018.01.02 12:00 5.10050000 5.09490000 5.09040000 5.10790000 5.10582611 0.01931755 18460 1514908800 2018.01.02 16:00 5.09489000 5.11955000 5.09290000 5.12245000 5.10713315 0.01890254 19431 1514923200 2018.01.02 20:00 5.11950000 5.11975000 5.11500000 5.12635000 5.10833475 0.01829060 7180 1514937600 2018.01.03 00:00 5.11645000 5.12650000 5.11107000 5.12755000 5.11006478 0.01881101 5678 1514952000 2018.01.03 04:00 5.12645000 5.13210000 5.11925000 5.13210000 5.11216337 0.01971207 12647 1514966400 2018.01.03 08:00 5.13205000 5.11255000 5.10800000 5.14225000 5.11220019 0.01962921 16816 1514980800 2018.01.03 12:00 5.11265000 5.10545000 5.09571000 5.11655000 5.11155732 0.01916385 18832 1514995200 2018.01.03 16:00 5.10540000 5.09195000 5.08342000 5.10870000 5.10968995 0.01870000 19634 1515009600 2018.01.03 20:00 5.09190000 5.11130000 5.08695000 5.11841000 5.10984329 0.01749170 10356 1515024000 2018.01.04 00:00 5.10895000 5.11424000 5.10610000 5.11578000 5.11026202 0.01607644 5505 1515038400 2018.01.04 04:00 5.11428000 5.11950000 5.11251000 5.12277000 5.11114183 0.01446296 8421 1515052800 2018.01.04 08:00 5.11944000 5.09775000 5.09208000 5.11995000 5.10986642 0.01344931 18767 1515067200 2018.01.04 12:00 5.09780000 5.10736000 5.09122000 5.10924000 5.10962771 0.01278767 19988 1515081600 2018.01.04 16:00 5.10735000 5.07630000 5.07468000 5.10735000 5.10645364 0.01481328 22860 1515096000 2018.01.04 20:00 5.07638000 5.08070000 5.07195000 5.08535000 5.10400092 0.01525898 7487 1515110400 2018.01.05 00:00 5.07258000 5.08603000 5.07114000 5.08975000 5.10228940 0.01568588 9358 1515124800 2018.01.05 04:00 5.08591000 5.09045000 5.08435000 5.09240000 5.10116184 0.01558953 5289 1515139200 2018.01.05 08:00 5.09050000 5.07134000 5.05915000 5.10022000 5.09832166 0.01725589 18830 1515153600 2018.01.05 12:00 5.07119000 5.07864000 5.06385000 5.08733000 5.09644722 0.01811975 21753 1515168000 2018.01.05 16:00 5.07842000 5.06675000 5.06305000 5.08407000 5.09361891 0.02001337 25125 1515182400 2018.01.05 20:00 5.06680000 5.06285000 5.06285000 5.07031000 5.09068854 0.02202938 6610 1515369600 2018.01.08 00:00 5.06010000 5.06995000 5.05960000 5.07401000 5.08871344 0.02214316 4256 1515384000 2018.01.08 04:00 5.06995000 5.07245000 5.06476000 5.07535000 5.08716454 0.02175436 10283 1515398400 2018.01.08 08:00 5.07240000 5.07400000 5.06683000 5.08729000 5.08591078 0.02039488 14695 1515412800 2018.01.08 12:00 5.07395000 5.08059000 5.07087000 5.08507000 5.08540404 0.01770828 18611 1515427200 2018.01.08 16:00 5.08067000 5.07925000 5.07868000 5.09465000 5.08481794 0.01675295 17120 1515441600 2018.01.08 20:00 5.07925000 5.07855000 5.07708000 5.08520000 5.08422099 0.01620213 7267 1515456000 2018.01.09 00:00 5.07694000 5.07945000 5.07515000 5.08305000 5.08376661 0.01616969 4627 1515470400 2018.01.09 04:00 5.07945000 5.08120000 5.07755000 5.08375000 5.08352217 0.01495823 6083 1515484800 2018.01.09 08:00 5.08120000 5.10000000 5.07532000 5.10561000 5.08509149 0.01397599 20585 1515499200 2018.01.09 12:00 5.09999000 5.08679000 5.07879000 5.10005000 5.08525325 0.01173109 17272 1515513600 2018.01.09 16:00 5.08665000 5.10896000 5.08336000 5.11235000 5.08751104 0.01340122 19632 1515528000 2018.01.09 20:00 5.10837000 5.10245000 5.09740000 5.10871000 5.08893380 0.01380763 9163 1515542400 2018.01.10 00:00 5.09845000 5.10470000 5.09637000 5.10845000 5.09043534 0.01469383 6164 1515556800 2018.01.10 04:00 5.10470000 5.10130000 5.09690000 5.10605000 5.09147007 0.01522843 7586 1515571200 2018.01.10 08:00 5.10130000 5.10579000 5.09855000 5.12125000 5.09283387 0.01614947 21989 1515585600 2018.01.10 12:00 5.10583000 5.13565000 5.10085000 5.15275000 5.09691160 0.02039899 29303 1515600000 2018.01.10 16:00 5.13571000 5.14106000 5.13232000 5.15323000 5.10111621 0.02350134 21757 1515614400 2018.01.10 20:00 5.14106000 5.12830000 5.12625000 5.14203000 5.10370514 0.02475316 13837 1515628800 2018.01.11 00:00 5.12811000 5.13580000 5.12811000 5.13760000 5.10676179 0.02548740 6960 1515643200 2018.01.11 04:00 5.13580000 5.11720000 5.11413000 5.13800000 5.10775591 0.02397335 10945 1515657600 2018.01.11 08:00 5.11707000 5.13364000 5.11075000 5.13726000 5.11022106 0.02386324 18259 1515672000 2018.01.11 12:00 5.13364000 5.13813000 5.10970000 5.14075000 5.11287905 0.02384286 26735 1515686400 2018.01.11 16:00 5.13805000 5.11810000 5.11660000 5.14128000 5.11337629 0.02234992 23251 1515700800 2018.01.11 20:00 5.11810000 5.11230000 5.10460000 5.12040000 5.11327378 0.02109577 9153 1515715200 2018.01.12 00:00 5.10775000 5.11095000 5.10152000 5.11705000 5.11305247 0.01965884 7236 1515729600 2018.01.12 04:00 5.11085000 5.10705000 5.10335000 5.11966000 5.11248081 0.01812121 11336 1515744000 2018.01.12 08:00 5.10715000 5.11607000 5.10564000 5.12810000 5.11282263 0.01653369 27182 1515758400 2018.01.12 12:00 5.11595000 5.14601000 5.11325000 5.16108000 5.11598334 0.01608655 32330 1515772800 2018.01.12 16:00 5.14596000 5.13755000 5.12440000 5.14665000 5.11803730 0.01610851 30282 1515787200 2018.01.12 20:00 5.13750000 5.13527000 5.13440000 5.14735000 5.11967851 0.01469046 15052 1515974400 2018.01.15 00:00 5.15028000 5.16355000 5.14889000 5.16620000 5.12385675 0.01682570 9146 1515988800 2018.01.15 04:00 5.16350000 5.16005000 5.15070000 5.16540000 5.12730373 0.01769129 10967 1516003200 2018.01.15 08:00 5.16025000 5.18155000 5.15675000 5.18607000 5.13247004 0.02050167 20440 1516017600 2018.01.15 12:00 5.18145000 5.22000000 5.17835000 5.22052000 5.14080623 0.02730257 22956 1516032000 2018.01.15 16:00 5.22012000 5.24635000 5.21914000 5.24993000 5.15085801 0.03568370 19180 1516046400 2018.01.15 20:00 5.24635000 5.23810000 5.23800000 5.25250000 5.15916677 0.04167002 7954 1516060800 2018.01.16 00:00 5.23354000 5.23940000 5.22815000 5.24515000 5.16680803 0.04663811 7022 1516075200 2018.01.16 04:00 5.23935000 5.26255000 5.23024000 5.26955000 5.17592632 0.05242808 8891 1516089600 2018.01.16 08:00 5.26267000 5.26338000 5.25208000 5.28492000 5.18425524 0.05711981 27061 1516104000 2018.01.16 12:00 5.26338000 5.21486000 5.21295000 5.26945000 5.18716998 0.05624238 22982 1516118400 2018.01.16 16:00 5.21486000 5.23476000 5.20900000 5.24248000 5.19170236 0.05694904 21413 1516132800 2018.01.16 20:00 5.23490000 5.24105000 5.22521000 5.24415000 5.19640214 0.05771097 9747 1516147200 2018.01.17 00:00 5.22995000 5.24345000 5.22670000 5.25275000 5.20088288 0.05677727 10252 1516161600 2018.01.17 04:00 5.24345000 5.24596000 5.23102000 5.25125000 5.20517594 0.05475815 11889 1516176000 2018.01.17 08:00 5.24596000 5.27445000 5.23710000 5.28025000 5.21177347 0.05347134 25092 1516190400 2018.01.17 12:00 5.27435000 5.27962000 5.26117000 5.28097000 5.21823505 0.05076657 21373 1516204800 2018.01.17 16:00 5.27962000 5.26980000 5.25379000 5.27985000 5.22314599 0.04686377 26894 1516219200 2018.01.17 20:00 5.26975000 5.27950000 5.26828000 5.29745000 5.22851304 0.04527320 20401 1516233600 2018.01.18 00:00 5.27675000 5.28095000 5.27350000 5.28729000 5.23350704 0.04178832 9993 1516248000 2018.01.18 04:00 5.28090000 5.26510000 5.25720000 5.28250000 5.23651589 0.03580910 13780 1516262400 2018.01.18 08:00 5.26515000 5.26700000 5.25673000 5.27540000 5.23941914 0.03192855 22588 1516276800 2018.01.18 12:00 5.26700000 5.24965000 5.24544000 5.27615000 5.24039351 0.02627297 22852 1516291200 2018.01.18 16:00 5.24960000 5.23230000 5.23125000 5.25200000 5.23962270 0.02322794 27949 1516305600 2018.01.18 20:00 5.23220000 5.24065000 5.22083000 5.25034000 5.23972054 0.02275176 10065 1516320000 2018.01.19 00:00 5.23001000 5.24550000 5.22375000 5.24710000 5.24027096 0.02241334 9513 1516334400 2018.01.19 04:00 5.24560000 5.24625000 5.23150000 5.24925000 5.24084039 0.02210918 10190 1516348800 2018.01.19 08:00 5.24615000 5.26152000 5.24525000 5.27345000 5.24280988 0.02141340 23061 1516363200 2018.01.19 12:00 5.26144000 5.26924000 5.25365000 5.28515000 5.24532703 0.02043743 25633 1516377600 2018.01.19 16:00 5.26924000 5.27590000 5.26225000 5.28785000 5.24823875 0.01987910 21304 1516392000 2018.01.19 20:00 5.27580000 5.27153000 5.26940000 5.28850000 5.25045696 0.01802957 8122 1516579200 2018.01.22 00:00 5.32165000 5.30050000 5.29935000 5.34425000 5.25522296 0.01872660 14300 1516593600 2018.01.22 04:00 5.30055000 5.30949000 5.29803000 5.31463000 5.26039125 0.02022911 11077 1516608000 2018.01.22 08:00 5.30949000 5.30070000 5.28702000 5.30996000 5.26423018 0.02074298 19687 1516622400 2018.01.22 12:00 5.30075000 5.28880000 5.27830000 5.30693000 5.26657016 0.02050026 17630 1516636800 2018.01.22 16:00 5.28885000 5.27815000 5.26196000 5.28980000 5.26767301 0.02040029 23128 1516651200 2018.01.22 20:00 5.27839000 5.27845000 5.27625000 5.28920000 5.26869939 0.02024827 10325 1516665600 2018.01.23 00:00 5.27725000 5.29195000 5.27426000 5.29520000 5.27091373 0.02070673 7807 1516680000 2018.01.23 04:00 5.29190000 5.28144000 5.27715000 5.29561000 5.27191623 0.02073508 13317 1516694400 2018.01.23 08:00 5.28122000 5.28255000 5.27825000 5.30465000 5.27292897 0.02080169 22156 1516708800 2018.01.23 12:00 5.28255000 5.27535000 5.26870000 5.30052000 5.27315955 0.02074273 25582 1516723200 2018.01.23 16:00 5.27530000 5.26970000 5.26685000 5.30020000 5.27283007 0.02070323 26819 1516737600 2018.01.23 20:00 5.26985000 5.27262000 5.26651000 5.27955000 5.27281006 0.02004476 9828 1516752000 2018.01.24 00:00 5.27095000 5.28485000 5.26698000 5.28590000 5.27395672 0.01789964 7584 1516766400 2018.01.24 04:00 5.28485000 5.29405000 5.28185000 5.29410000 5.27587037 0.01642427 11326 1516780800 2018.01.24 08:00 5.29405000 5.29018000 5.26960000 5.30043000 5.27723319 0.01487662 31033 1516795200 2018.01.24 12:00 5.29005000 5.31495000 5.28639000 5.31776000 5.28082527 0.01429864 28178 1516809600 2018.01.24 16:00 5.31495000 5.31525000 5.30405000 5.32572000 5.28410381 0.01461088 30924 1516824000 2018.01.24 20:00 5.31508000 5.31835000 5.30925000 5.32925000 5.28736535 0.01532830 13336 1516838400 2018.01.25 00:00 5.31897000 5.34025000 5.31897000 5.34025000 5.29240199 0.01836518 8768 1516852800 2018.01.25 04:00 5.34020000 5.35119000 5.33458000 5.35460000 5.29800084 0.02165290 16481 1516867200 2018.01.25 08:00 5.35095000 5.35313000 5.33605000 5.36180000 5.30325124 0.02513138 35946 1516881600 2018.01.25 12:00 5.35325000 5.33125000 5.32115000 5.35410000 5.30591779 0.02626361 29878 1516896000 2018.01.25 16:00 5.33125000 5.33040000 5.32685000 5.35820000 5.30824943 0.02722911 38221 1516910400 2018.01.25 20:00 5.33040000 5.30745000 5.29355000 5.33195000 5.30817329 0.02686559 34266 1516924800 2018.01.26 00:00 5.29825000 5.32095000 5.29285000 5.32940000 5.30939012 0.02633498 12924 1516939200 2018.01.26 04:00 5.32095000 5.32785000 5.31540000 5.33164000 5.31114821 0.02591891 12794 1516953600 2018.01.26 08:00 5.32785000 5.33847000 5.31514000 5.33871000 5.31375028 0.02652115 28515 1516968000 2018.01.26 12:00 5.33861000 5.34055000 5.32403000 5.35050000 5.31630264 0.02641208 24652 1516982400 2018.01.26 16:00 5.34055000 5.32653000 5.30593000 5.34725000 5.31727667 0.02547605 32885 1516996800 2018.01.26 20:00 5.32653000 5.30525000 5.29943000 5.32965000 5.31613127 0.02383842 14459 1517184000 2018.01.29 00:00 5.29130000 5.31058000 5.27755000 5.31442000 5.31560258 0.02156430 6736 1517198400 2018.01.29 04:00 5.31065000 5.31008000 5.30595000 5.31845000 5.31507662 0.01948536 10569 1517212800 2018.01.29 08:00 5.31045000 5.33655000 5.30755000 5.34925000 5.31712170 0.01811518 29396 1517227200 2018.01.29 12:00 5.33643000 5.32199000 5.31352000 5.34028000 5.31758535 0.01720602 24934 1517241600 2018.01.29 16:00 5.32207000 5.33155000 5.31220000 5.33571000 5.31891532 0.01568310 28707 1517256000 2018.01.29 20:00 5.33160000 5.33874000 5.31830000 5.33996000 5.32080338 0.01532225 12120 1517270400 2018.01.30 00:00 5.33018000 5.32885000 5.32273000 5.33985000 5.32156973 0.01500868 8426 1517284800 2018.01.30 04:00 5.32875000 5.32595000 5.31297000 5.33388000 5.32198690 0.01482491 12269 1517299200 2018.01.30 08:00 5.32585000 5.31827000 5.30374000 5.33225000 5.32163291 0.01442282 27754 1517313600 2018.01.30 12:00 5.31824000 5.32587000 5.31513000 5.33655000 5.32203644 0.01270664 27591 1517328000 2018.01.30 16:00 5.32580000 5.34868000 5.32209000 5.35400000 5.32457392 0.01155256 31307 1517342400 2018.01.30 20:00 5.34856000 5.34800000 5.33922000 5.35778000 5.32680498 0.01233910 10517 1517356800 2018.01.31 00:00 5.34263000 5.34072000 5.33515000 5.35230000 5.32813022 0.01268152 10629 1517371200 2018.01.31 04:00 5.34072000 5.35553000 5.33635000 5.35553000 5.33073972 0.01318239 10910 1517385600 2018.01.31 08:00 5.35553000 5.30609000 5.30574000 5.35765000 5.32839213 0.01407618 22379 1517400000 2018.01.31 12:00 5.30633000 5.32322000 5.30230000 5.32434000 5.32789954 0.01415541 18162 1517414400 2018.01.31 16:00 5.32330000 5.33388000 5.30652000 5.34205000 5.32846911 0.01399377 33126 1517428800 2018.01.31 20:00 5.33388000 5.32936000 5.31538000 5.33831000 5.32855396 0.01373341 19129 1517443200 2018.02.01 00:00 5.32371000 5.34140000 5.31892000 5.34375000 5.32977739 0.01403530 8597 1517457600 2018.02.01 04:00 5.34135000 5.33230000 5.33125000 5.34305000 5.33001764 0.01292269 7689 1517472000 2018.02.01 08:00 5.33255000 5.35500000 5.32955000 5.36705000 5.33239691 0.01314064 31676 1517486400 2018.02.01 12:00 5.35505000 5.34070000 5.32720000 5.35900000 5.33318768 0.01221072 28867 1517500800 2018.02.01 16:00 5.34075000 5.31875000 5.31555000 5.34095000 5.33181266 0.01268858 28250 1517515200 2018.02.01 20:00 5.31880000 5.32565000 5.31779000 5.33237000 5.33122574 0.01266146 15246 1517529600 2018.02.02 00:00 5.31439000 5.33515000 5.31285000 5.33560000 5.33159948 0.01262688 7873 1517544000 2018.02.02 04:00 5.33520000 5.33975000 5.32838000 5.34310000 5.33237572 0.01255469 9093 1517558400 2018.02.02 08:00 5.33965000 5.34067000 5.32443000 5.34890000 5.33316565 0.01257402 17803 1517572800 2018.02.02 12:00 5.34088000 5.32670000 5.32038000 5.34452000 5.33254988 0.01262339 21400 1517587200 2018.02.02 16:00 5.32675000 5.32225000 5.30950000 5.33521000 5.33156894 0.01261802 33146 1517601600 2018.02.02 20:00 5.32245000 5.31807000 5.31518000 5.33303000 5.33028332 0.01322292 15115 1517788800 2018.02.05 00:00 5.31695000 5.32505000 5.31150000 5.33024000 5.32978491 0.01273428 3704 1517803200 2018.02.05 04:00 5.32505000 5.32314000 5.31913000 5.32985000 5.32915206 0.01227051 5760 1517817600 2018.02.05 08:00 5.32306000 5.31555000 5.30978000 5.32954000 5.32785663 0.01257235 25428 1517832000 2018.02.05 12:00 5.31550000 5.28405000 5.27719000 5.32205000 5.32368457 0.01498727 32859 1517846400 2018.02.05 16:00 5.28405000 5.28243000 5.26786000 5.28540000 5.31975556 0.01803180 30506 1517860800 2018.02.05 20:00 5.28243000 5.29020000 5.28155000 5.30590000 5.31694075 0.02000135 34211 1517875200 2018.02.06 00:00 5.28965000 5.29066000 5.27490000 5.29155000 5.31443782 0.02123766 13091 1517889600 2018.02.06 04:00 5.29066000 5.28643000 5.28195000 5.29538000 5.31177041 0.02267791 17964 1517904000 2018.02.06 08:00 5.28643000 5.29283000 5.27714000 5.29903000 5.30996656 0.02261440 37352 1517918400 2018.02.06 12:00 5.29283000 5.24208000 5.23291000 5.29540000 5.30350117 0.02819159 48204 1517932800 2018.02.06 16:00 5.24209000 5.26057000 5.23653000 5.27220000 5.29941249 0.02842705 49951 1517947200 2018.02.06 20:00 5.26057000 5.25914000 5.25100000 5.27521000 5.29557701 0.02921510 22117 1517961600 2018.02.07 00:00 5.25665000 5.26367000 5.24982000 5.26810000 5.29253825 0.03034791 7437 1517976000 2018.02.07 04:00 5.26385000 5.27005000 5.25336000 5.27415000 5.29039651 0.03035214 9820 1517990400 2018.02.07 08:00 5.27000000 5.25726000 5.25498000 5.27270000 5.28724065 0.03020005 25108 1518004800 2018.02.07 12:00 5.25726000 5.25955000 5.24491000 5.26715000 5.28460345 0.02892677 28947 1518019200 2018.02.07 16:00 5.25955000 5.26768000 5.24690000 5.26880000 5.28299169 0.02652929 37315 1518033600 2018.02.07 20:00 5.26769000 5.28170000 5.26331000 5.28543000 5.28286867 0.02467349 16929 1518048000 2018.02.08 00:00 5.27721000 5.27993000 5.26955000 5.28849000 5.28258880 0.02305518 8459 1518062400 2018.02.08 04:00 5.27993000 5.28043000 5.27461000 5.28657000 5.28238320 0.02163472 10117 1518076800 2018.02.08 08:00 5.28043000 5.29095000 5.27482000 5.29290000 5.28319909 0.01967315 29455 1518091200 2018.02.08 12:00 5.29103000 5.34757000 5.29058000 5.35193000 5.28932965 0.02428136 39837 1518105600 2018.02.08 16:00 5.34738000 5.32719000 5.32212000 5.36785000 5.29293540 0.02649491 41644 1518120000 2018.02.08 20:00 5.32719000 5.31975000 5.31345000 5.33144000 5.29548917 0.02817422 19115 1518134400 2018.02.09 00:00 5.30980000 5.32690000 5.30879000 5.33285000 5.29848068 0.03013189 10693 1518148800 2018.02.09 04:00 5.32690000 5.32505000 5.31855000 5.33190000 5.30101109 0.03173308 11383 1518163200 2018.02.09 08:00 5.32500000 5.31540000 5.31243000 5.33858000 5.30238146 0.03240873 29826 1518177600 2018.02.09 12:00 5.31545000 5.28054000 5.28031000 5.32100000 5.30030132 0.03167816 40688 1518192000 2018.02.09 16:00 5.28055000 5.29027000 5.26995000 5.29540000 5.29934596 0.03133347 40786 1518206400 2018.02.09 20:00 5.29015000 5.28075000 5.28047000 5.29634000 5.29757491 0.02832610 21040 1518393600 2018.02.12 00:00 5.27180000 5.27785000 5.27025000 5.28135000 5.29569635 0.02699497 2986 1518408000 2018.02.12 04:00 5.27775000 5.27755000 5.27550000 5.28980000 5.29396813 0.02579022 5174 1518422400 2018.02.12 08:00 5.27755000 5.27771000 5.26970000 5.29088000 5.29241973 0.02505672 24445 1518436800 2018.02.12 12:00 5.27780000 5.26226000 5.25640000 5.28580000 5.28954738 0.02549903 26572 1518451200 2018.02.12 16:00 5.26235000 5.25250000 5.24665000 5.26665000 5.28601906 0.02626674 22216 1518465600 2018.02.12 20:00 5.25240000 5.25587000 5.25035000 5.26094000 5.28314772 0.02714020 11093 1518480000 2018.02.13 00:00 5.25268000 5.26240000 5.25226000 5.26413000 5.28117174 0.02792167 2830 1518494400 2018.02.13 04:00 5.26245000 5.26263000 5.25454000 5.26355000 5.27940586 0.02880877 8689 1518508800 2018.02.13 08:00 5.26267000 5.27987000 5.26205000 5.28882000 5.27945007 0.02879300 28594 1518523200 2018.02.13 12:00 5.27987000 5.27280000 5.26475000 5.29092000 5.27881673 0.02905281 29759 1518537600 2018.02.13 16:00 5.27270000 5.27970000 5.27270000 5.29533000 5.27890085 0.02889781 23980 1518552000 2018.02.13 20:00 5.27955000 5.29554000 5.27950000 5.29658000 5.28048553 0.02434675 9376 1518566400 2018.02.14 00:00 5.28716000 5.29480000 5.28397000 5.29655000 5.28184881 0.02201904 5311 1518580800 2018.02.14 04:00 5.29470000 5.29240000 5.28607000 5.30725000 5.28285369 0.02042046 10492 1518595200 2018.02.14 08:00 5.29240000 5.27501000 5.26975000 5.29445000 5.28210667 0.01789347 23316 1518609600 2018.02.14 12:00 5.27501000 5.27880000 5.25831000 5.28215000 5.28179175 0.01503913 31823 1518624000 2018.02.14 16:00 5.27870000 5.28945000 5.26960000 5.30416000 5.28252111 0.01342568 38615 1518638400 2018.02.14 20:00 5.28950000 5.29350000 5.28725000 5.29830000 5.28356672 0.01405344 16769 1518652800 2018.02.15 00:00 5.29005000 5.29725000 5.29005000 5.30640000 5.28486989 0.01486602 8368 1518667200 2018.02.15 04:00 5.29720000 5.30680000 5.29445000 5.31100000 5.28695847 0.01649541 8760 1518681600 2018.02.15 08:00 5.30680000 5.31321000 5.29920000 5.31720000 5.28945861 0.01839673 32974 1518696000 2018.02.15 12:00 5.31305000 5.31765000 5.30270000 5.31970000 5.29214351 0.02032084 33960 1518710400 2018.02.15 16:00 5.31760000 5.30220000 5.29340000 5.32261000 5.29310127 0.02058273 34408 1518724800 2018.02.15 20:00 5.30220000 5.31121000 5.30007000 5.31626000 5.29482591 0.02043552 11971 1518739200 2018.02.16 00:00 5.31265000 5.31915000 5.29856000 5.32080000 5.29714249 0.01962880 5354 1518753600 2018.02.16 04:00 5.31920000 5.32260000 5.31075000 5.33549000 5.29956701 0.01888911 12918 1518768000 2018.02.16 08:00 5.32255000 5.28435000 5.27821000 5.32995000 5.29811778 0.01692821 28732 1518782400 2018.02.16 12:00 5.28445000 5.25891000 5.25832000 5.28505000 5.29438370 0.01689943 32634 1518796800 2018.02.16 16:00 5.25898000 5.25525000 5.24909000 5.26797000 5.29065668 0.01885267 19662 1518811200 2018.02.16 20:00 5.25535000 5.25155000 5.24666000 5.26064000 5.28693224 0.02096604 13977 1518998400 2018.02.19 00:00 5.24290000 5.26620000 5.24290000 5.26706000 5.28495774 0.02189896 3591 1519012800 2018.02.19 04:00 5.26615000 5.25865000 5.25335000 5.26760000 5.28245224 0.02318066 6890 1519027200 2018.02.19 08:00 5.25865000 5.27070000 5.25225000 5.27152000 5.28133298 0.02346996 15200 1519041600 2018.02.19 12:00 5.27066000 5.24873000 5.24795000 5.27600000 5.27822793 0.02523588 14494 1519056000 2018.02.19 16:00 5.24873000 5.26320000 5.24793000 5.26610000 5.27679670 0.02589202 11154 1519070400 2018.02.19 20:00 5.26320000 5.26198000 5.25718000 5.26715000 5.27538559 0.02655679 8140 1519084800 2018.02.20 00:00 5.26025000 5.26045000 5.25715000 5.26390000 5.27396315 0.02703174 7933 1519099200 2018.02.20 04:00 5.26045000 5.26010000 5.25369000 5.26435000 5.27264285 0.02725626 7875 1519113600 2018.02.20 08:00 5.26005000 5.28778000 5.25388000 5.29157000 5.27408448 0.02649473 21623 1519128000 2018.02.20 12:00 5.28780000 5.28167000 5.27465000 5.29475000 5.27480691 0.02536985 24689 1519142400 2018.02.20 16:00 5.28160000 5.31675000 5.28088000 5.33288000 5.27880149 0.02515326 23036 1519156800 2018.02.20 20:00 5.31680000 5.31635000 5.31350000 5.32333000 5.28237754 0.02515414 8176 1519171200 2018.02.21 00:00 5.31505000 5.31850000 5.30785000 5.32200000 5.28581778 0.02648916 4979 1519185600 2018.02.21 04:00 5.31882000 5.31127000 5.31015000 5.32685000 5.28824180 0.02706439 7088 1519200000 2018.02.21 08:00 5.31127000 5.29326000 5.27578000 5.31133000 5.28871972 0.02635607 20153 1519214400 2018.02.21 12:00 5.29326000 5.28128000 5.26749000 5.29326000 5.28801118 0.02498803 23201 1519228800 2018.02.21 16:00 5.28120000 5.28556000 5.27825000 5.29751000 5.28777773 0.02488243 23052 1519243200 2018.02.21 20:00 5.28556000 5.27190000 5.27135000 5.29388000 5.28626557 0.02372677 19790 1519257600 2018.02.22 00:00 5.26935000 5.27936000 5.26329000 5.28526000 5.28560789 0.02254919 6089 1519272000 2018.02.22 04:00 5.27956000 5.28125000 5.27622000 5.28974000 5.28519286 0.02115552 7751 1519286400 2018.02.22 08:00 5.28120000 5.28750000 5.27350000 5.30007000 5.28541258 0.02076824 22196 1519300800 2018.02.22 12:00 5.28755000 5.28170000 5.27080000 5.28904000 5.28505900 0.01986431 25375 1519315200 2018.02.22 16:00 5.28175000 5.28320000 5.27255000 5.29324000 5.28488196 0.01959504 23514 1519329600 2018.02.22 20:00 5.28320000 5.27998000 5.27930000 5.28978000 5.28441510 0.01789662 10460 1519344000 2018.02.23 00:00 5.27853000 5.28075000 5.27417000 5.28415000 5.28406605 0.01731200 5522 1519358400 2018.02.23 04:00 5.28075000 5.28445000 5.27670000 5.28650000 5.28410261 0.01658610 7393 1519372800 2018.02.23 08:00 5.28445000 5.28680000 5.27514000 5.29395000 5.28435951 0.01566244 17821 1519387200 2018.02.23 12:00 5.28680000 5.29649000 5.27237000 5.30395000 5.28551479 0.01452154 20078 1519401600 2018.02.23 16:00 5.29650000 5.29777000 5.29046000 5.30757000 5.28668195 0.01439366 17616 1519416000 2018.02.23 20:00 5.29769000 5.28988000 5.28958000 5.29985000 5.28698653 0.01427492 8042 1519603200 2018.02.26 00:00 5.29695000 5.29693000 5.28845000 5.30010000 5.28793353 0.01261814 4195 1519617600 2018.02.26 04:00 5.29682000 5.29695000 5.29570000 5.30525000 5.28879224 0.01101829 7187 1519632000 2018.02.26 08:00 5.29690000 5.31244000 5.29455000 5.31701000 5.29104441 0.01047190 16976 1519646400 2018.02.26 12:00 5.31251000 5.29561000 5.29561000 5.31695000 5.29147923 0.00964120 14331 1519660800 2018.02.26 16:00 5.29561000 5.28816000 5.27905000 5.29830000 5.29116311 0.00954886 20403 1519675200 2018.02.26 20:00 5.28816000 5.28710000 5.28439000 5.29165000 5.29077615 0.00921794 7562 1519689600 2018.02.27 00:00 5.28172000 5.28752000 5.28029000 5.29050000 5.29046604 0.00909354 6291 1519704000 2018.02.27 04:00 5.28752000 5.28645000 5.28065000 5.28945000 5.29008356 0.00808084 6787 1519718400 2018.02.27 08:00 5.28640000 5.28355000 5.28112000 5.30030000 5.28946131 0.00781038 15225 1519732800 2018.02.27 12:00 5.28354000 5.27520000 5.27198000 5.29100000 5.28810309 0.00825703 21009 1519747200 2018.02.27 16:00 5.27520000 5.29828000 5.27096000 5.30558000 5.28907232 0.00846445 26881 1519761600 2018.02.27 20:00 5.29817000 5.30775000 5.29365000 5.30889000 5.29085115 0.00913901 9629 1519776000 2018.02.28 00:00 5.29999000 5.30014000 5.29870000 5.30850000 5.29173580 0.00918415 6657 1519790400 2018.02.28 04:00 5.30010000 5.29330000 5.29150000 5.30130000 5.29188477 0.00879899 7190 1519804800 2018.02.28 08:00 5.29335000 5.27923000 5.27814000 5.29685000 5.29067956 0.00902456 17116 1519819200 2018.02.28 12:00 5.27895000 5.25745000 5.24572000 5.28840000 5.28751484 0.01207504 26487 1519833600 2018.02.28 16:00 5.25755000 5.23615000 5.23445000 5.25900000 5.28262295 0.01759210 28053 1519848000 2018.02.28 20:00 5.23610000 5.22803000 5.22660000 5.24050000 5.27742362 0.02235041 9764 1519862400 2018.03.01 00:00 5.22137000 5.23580000 5.22104000 5.23955000 5.27345946 0.02481630 9793 1519876800 2018.03.01 04:00 5.23575000 5.23670000 5.22930000 5.24055000 5.26995856 0.02686892 13463 1519891200 2018.03.01 08:00 5.23665000 5.24967000 5.23520000 5.25434000 5.26802632 0.02713336 18826 1519905600 2018.03.01 12:00 5.24967000 5.25385000 5.24070000 5.25472000 5.26667619 0.02690843 23137 1519920000 2018.03.01 16:00 5.25380000 5.23585000 5.22730000 5.25985000 5.26374037 0.02645053 29265 1519934400 2018.03.01 20:00 5.23583000 5.24415000 5.23445000 5.25615000 5.26187462 0.02623395 25394 1519948800 2018.03.02 00:00 5.23606000 5.25215000 5.23397000 5.25425000 5.26094846 0.02583935 6724 1519963200 2018.03.02 04:00 5.25240000 5.25495000 5.24420000 5.25695000 5.26037718 0.02529847 8532 1519977600 2018.03.02 08:00 5.25495000 5.24744000 5.23838000 5.25535000 5.25914507 0.02488060 17168 1519992000 2018.03.02 12:00 5.24744000 5.26572000 5.24188000 5.27397000 5.25977125 0.02410467 24766 1520006400 2018.03.02 16:00 5.26572000 5.24751000 5.24230000 5.26985000 5.25860351 0.02370862 17082 1520020800 2018.03.02 20:00 5.24751000 5.24974000 5.24572000 5.25629000 5.25775937 0.02351847 8064 1520208000 2018.03.05 00:00 5.25110000 5.26040000 5.24752000 5.26495000 5.25801086 0.02172366 8000 1520222400 2018.03.05 04:00 5.26035000 5.25710000 5.25300000 5.26193000 5.25792411 0.01864450 7264 1520236800 2018.03.05 08:00 5.25710000 5.27995000 5.25320000 5.28250000 5.26002181 0.01751417 28219 1520251200 2018.03.05 12:00 5.27995000 5.27380000 5.26665000 5.28598000 5.26133402 0.01681965 23405 1520265600 2018.03.05 16:00 5.27379000 5.27790000 5.27225000 5.29890000 5.26291173 0.01765987 29059 1520280000 2018.03.05 20:00 5.27790000 5.27481000 5.26815000 5.28035000 5.26404490 0.01846662 11616 1520294400 2018.03.06 00:00 5.26708000 5.27435000 5.26395000 5.28026000 5.26502634 0.01805961 5484 1520308800 2018.03.06 04:00 5.27435000 5.27595000 5.26796000 5.27757000 5.26606669 0.01675266 6615 1520323200 2018.03.06 08:00 5.27590000 5.27262000 5.26045000 5.27740000 5.26669081 0.01568178 21874 1520337600 2018.03.06 12:00 5.27262000 5.27065000 5.26035000 5.27938000 5.26706788 0.01436028 34453 1520352000 2018.03.06 16:00 5.27065000 5.27044000 5.26565000 5.27837000 5.26738903 0.01396537 27782 1520366400 2018.03.06 20:00 5.27044000 5.26800000 5.26705000 5.27667000 5.26744722 0.01365420 12011 1520380800 2018.03.07 00:00 5.26200000 5.27610000 5.26158000 5.28470000 5.26827129 0.01206195 12894 1520395200 2018.03.07 04:00 5.27615000 5.27655000 5.27215000 5.28261000 5.26905974 0.01111510 8863 1520409600 2018.03.07 08:00 5.27650000 5.27844000 5.26184000 5.28040000 5.26995310 0.01081742 21732 1520424000 2018.03.07 12:00 5.27844000 5.27023000 5.25929000 5.28185000 5.26997947 0.01028831 24048 1520438400 2018.03.07 16:00 5.27029000 5.27645000 5.26700000 5.28163000 5.27059571 0.00911584 19483 1520452800 2018.03.07 20:00 5.27674000 5.28560000 5.27257000 5.29095000 5.27202469 0.00972317 9101 1520467200 2018.03.08 00:00 5.27855000 5.29364000 5.27796000 5.29885000 5.27408329 0.00935495 7460 1520481600 2018.03.08 04:00 5.29364000 5.29300000 5.28905000 5.29860000 5.27588488 0.00863960 9617 1520496000 2018.03.08 08:00 5.29315000 5.29359000 5.28920000 5.30951000 5.27757109 0.00880623 25668 1520510400 2018.03.08 12:00 5.29359000 5.29304000 5.28850000 5.30193000 5.27904432 0.00820008 35762 1520524800 2018.03.08 16:00 5.29307000 5.29211000 5.28477000 5.30215000 5.28028867 0.00874586 30353 1520539200 2018.03.08 20:00 5.29211000 5.28405000 5.27163000 5.29327000 5.28064689 0.00869001 15534 1520553600 2018.03.09 00:00 5.27341000 5.28010000 5.26460000 5.28250000 5.28059480 0.00866532 6694 1520568000 2018.03.09 04:00 5.27995000 5.27830000 5.27591000 5.28540000 5.28037625 0.00857530 7609 1520582400 2018.03.09 08:00 5.27835000 5.28040000 5.27001000 5.28866000 5.28037851 0.00846875 15282 1520596800 2018.03.09 12:00 5.28067000 5.27970000 5.26692000 5.29160000 5.28031389 0.00841436 20911 1520611200 2018.03.09 16:00 5.27974000 5.28839000 5.27479000 5.29878000 5.28108305 0.00836443 23099 1520625600 2018.03.09 20:00 5.28835000 5.27690000 5.27515000 5.29004000 5.28068466 0.00812942 8398 1520812800 2018.03.12 00:00 5.27150000 5.28211000 5.27150000 5.28331000 5.28082041 0.00777893 994 1520841600 2018.03.12 08:00 5.29127000 5.29113000 5.29100000 5.29195000 5.28180227 0.00730252 130 1520856000 2018.03.12 12:00 5.29115000 5.29008000 5.28730000 5.29133000 5.28259063 0.00720992 2491