Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40137000 3.40210000 0.00001000 5.00000000 73.00000000 0.00001000 0.27904344 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479225600 2016.11.15 16:00 4.12286000 4.11805000 4.11715000 4.13525000 4.11805000 0.00000000 25628 1479240000 2016.11.15 20:00 4.11775000 4.10175000 4.10175000 4.12405000 4.11649762 0.00000000 8099 1479254400 2016.11.16 00:00 4.10195000 4.09875000 4.09401000 4.10975000 4.11480737 0.00000000 6613 1479268800 2016.11.16 04:00 4.09875000 4.09715000 4.08905000 4.10332000 4.11312572 0.00000000 8171 1479283200 2016.11.16 08:00 4.09715000 4.13838000 4.09305000 4.14091000 4.11553089 0.00000000 20550 1479297600 2016.11.16 12:00 4.13845000 4.14579000 4.13768000 4.16168000 4.11841271 0.00000000 27083 1479312000 2016.11.16 16:00 4.14582000 4.15665000 4.13805000 4.16552000 4.12205435 0.00000000 28310 1479326400 2016.11.16 20:00 4.15655000 4.16285000 4.15545000 4.17975000 4.12593965 0.00000000 10362 1479340800 2016.11.17 00:00 4.16255000 4.15745000 4.15255000 4.16365000 4.12894064 0.00000000 6459 1479355200 2016.11.17 04:00 4.15745000 4.16145000 4.15656000 4.16395000 4.13203677 0.00000000 5289 1479369600 2016.11.17 08:00 4.16145000 4.13639000 4.12600000 4.16855000 4.13245136 0.00000000 17788 1479384000 2016.11.17 12:00 4.13666000 4.16116000 4.12915000 4.16639000 4.13518552 0.00000000 21968 1479398400 2016.11.17 16:00 4.16116000 4.17095000 4.15225000 4.17605000 4.13859166 0.00000000 26115 1479412800 2016.11.17 20:00 4.17075000 4.17275000 4.16755000 4.18202000 4.14184483 0.00000000 8691 1479427200 2016.11.18 00:00 4.17275000 4.19015000 4.16985000 4.19205000 4.14644533 0.00000000 20284 1479441600 2016.11.18 04:00 4.18995000 4.19335000 4.18375000 4.19372000 4.15091244 0.00000000 9897 1479456000 2016.11.18 08:00 4.19315000 4.19635000 4.18525000 4.20953000 4.15523982 0.00000000 25611 1479470400 2016.11.18 12:00 4.19645000 4.18918000 4.17363000 4.19705000 4.15847222 0.00000000 24402 1479484800 2016.11.18 16:00 4.18918000 4.19045000 4.18280000 4.20915000 4.16151772 0.00000000 28644 1479499200 2016.11.18 20:00 4.19045000 4.18775000 4.18455000 4.19577000 4.16401604 0.03255404 8315 1479686400 2016.11.21 00:00 4.17893000 4.18475000 4.17860000 4.19575000 4.16599070 0.03157008 12525 1479700800 2016.11.21 04:00 4.18475000 4.18125000 4.17855000 4.18865000 4.16744397 0.02847616 21019 1479715200 2016.11.21 08:00 4.18135000 4.17302000 4.15941000 4.18275000 4.16797502 0.02401819 20499 1479729600 2016.11.21 12:00 4.17300000 4.16153000 4.15939000 4.17409000 4.16736121 0.01821307 22174 1479744000 2016.11.21 16:00 4.16156000 4.17205000 4.16156000 4.18345000 4.16780776 0.01693047 22577 1479758400 2016.11.21 20:00 4.17205000 4.16095000 4.15959000 4.17945000 4.16715464 0.01649212 8997 1479772800 2016.11.22 00:00 4.15985000 4.15895000 4.15387000 4.16415000 4.16637324 0.01672715 9910 1479787200 2016.11.22 04:00 4.15899000 4.15965000 4.15645000 4.16265000 4.16573294 0.01703828 6048 1479801600 2016.11.22 08:00 4.15955000 4.14941000 4.14548000 4.17505000 4.16417837 0.01799674 18549 1479816000 2016.11.22 12:00 4.14945000 4.16545000 4.14485000 4.16945000 4.16429948 0.01793109 20025 1479830400 2016.11.22 16:00 4.16540000 4.16255000 4.15654000 4.17905000 4.16413286 0.01691206 22189 1479844800 2016.11.22 20:00 4.16200000 4.15165000 4.15165000 4.16595000 4.16294402 0.01781311 7283 1479859200 2016.11.23 00:00 4.15245000 4.15435000 4.14255000 4.15585000 4.16212554 0.01829101 6158 1479873600 2016.11.23 04:00 4.15425000 4.15295000 4.15066000 4.15630000 4.16125168 0.01872901 8262 1479888000 2016.11.23 08:00 4.15305000 4.15805000 4.14125000 4.16195000 4.16094676 0.01775026 13733 1479902400 2016.11.23 12:00 4.15805000 4.18990000 4.15051000 4.19045000 4.16370421 0.01618984 25446 1479916800 2016.11.23 16:00 4.18981000 4.19795000 4.18805000 4.20475000 4.16696571 0.01537688 28854 1479931200 2016.11.23 20:00 4.19795000 4.18601000 4.18601000 4.20773000 4.16877945 0.01491449 8615 1479945600 2016.11.24 00:00 4.18634000 4.20635000 4.18568000 4.20785000 4.17235760 0.01638328 5246 1479960000 2016.11.24 04:00 4.20635000 4.20135000 4.19915000 4.21015000 4.17511878 0.01764859 5127 1479974400 2016.11.24 08:00 4.20125000 4.18688000 4.18415000 4.21191000 4.17623890 0.01797455 16689 1479988800 2016.11.24 12:00 4.18688000 4.18315000 4.17895000 4.19565000 4.17689710 0.01818646 17163 1480003200 2016.11.24 16:00 4.18343000 4.18877000 4.17765000 4.19246000 4.17802785 0.01866826 13222 1480017600 2016.11.24 20:00 4.18877000 4.18145000 4.17948000 4.18891000 4.17835377 0.01840134 2039 1480032000 2016.11.25 00:00 4.18175000 4.18395000 4.17815000 4.19575000 4.17888674 0.01852372 8292 1480046400 2016.11.25 04:00 4.18343000 4.18145000 4.17554000 4.18795000 4.17913086 0.01814724 11935 1480060800 2016.11.25 08:00 4.18145000 4.16215000 4.15545000 4.18415000 4.17751364 0.01769700 21008 1480075200 2016.11.25 12:00 4.16215000 4.16525000 4.16105000 4.17875000 4.17634567 0.01735783 19179 1480089600 2016.11.25 16:00 4.16525000 4.16685000 4.15135000 4.16915000 4.17544132 0.01644089 14288 1480104000 2016.11.25 20:00 4.16675000 4.15945000 4.15805000 4.17685000 4.17391834 0.01679848 4865 1480291200 2016.11.28 00:00 4.15695000 4.14905000 4.14661000 4.16635000 4.17154993 0.01786141 7670 1480305600 2016.11.28 04:00 4.14915000 4.14487000 4.13670000 4.15475000 4.16900898 0.01894349 11476 1480320000 2016.11.28 08:00 4.14485000 4.14965000 4.13535000 4.15275000 4.16716527 0.01978654 19253 1480334400 2016.11.28 12:00 4.14965000 4.18225000 4.14955000 4.18455000 4.16860191 0.01920348 20354 1480348800 2016.11.28 16:00 4.18225000 4.18247000 4.17175000 4.18855000 4.16992268 0.01873948 18722 1480363200 2016.11.28 20:00 4.18274000 4.16130000 4.15615000 4.18302000 4.16910147 0.01859129 4529 1480377600 2016.11.29 00:00 4.16090000 4.16405000 4.15833000 4.16785000 4.16862038 0.01762292 6167 1480392000 2016.11.29 04:00 4.16415000 4.16705000 4.16248000 4.17255000 4.16847082 0.01723423 6915 1480406400 2016.11.29 08:00 4.16715000 4.18255000 4.16452000 4.18498000 4.16981169 0.01506630 14190 1480420800 2016.11.29 12:00 4.18255000 4.18967000 4.17275000 4.19418000 4.17170296 0.01391910 18311 1480435200 2016.11.29 16:00 4.18967000 4.17265000 4.16945000 4.19075000 4.17179316 0.01350636 24897 1480449600 2016.11.29 20:00 4.17275000 4.16325000 4.16165000 4.17275000 4.17097952 0.01331217 6834 1480464000 2016.11.30 00:00 4.16335000 4.16435000 4.15491000 4.16585000 4.17034814 0.01269206 3129 1480478400 2016.11.30 04:00 4.16435000 4.17095000 4.16205000 4.17275000 4.17040546 0.01245785 3879 1480492800 2016.11.30 08:00 4.17085000 4.17205000 4.16085000 4.17945000 4.17056208 0.01212743 15352 1480507200 2016.11.30 12:00 4.17225000 4.18101000 4.16295000 4.18872000 4.17155712 0.01239365 22768 1480521600 2016.11.30 16:00 4.18086000 4.19885000 4.17935000 4.21645000 4.17415644 0.01430053 31361 1480536000 2016.11.30 20:00 4.19885000 4.20315000 4.19855000 4.20548000 4.17691773 0.01631307 7204 1480550400 2016.12.01 00:00 4.20285000 4.20175000 4.19807000 4.20575000 4.17928271 0.01777405 6474 1480564800 2016.12.01 04:00 4.20185000 4.19075000 4.18901000 4.20405000 4.18037483 0.01772799 8827 1480579200 2016.12.01 08:00 4.19045000 4.19588000 4.18435000 4.20455000 4.18185152 0.01701791 17706 1480593600 2016.12.01 12:00 4.19588000 4.20440000 4.19495000 4.21075000 4.18399899 0.01611323 18366 1480608000 2016.12.01 16:00 4.20445000 4.20760000 4.20445000 4.22392000 4.18624671 0.01545770 22561 1480622400 2016.12.01 20:00 4.20760000 4.20765000 4.20295000 4.21345000 4.18828512 0.01655537 8857 1480636800 2016.12.02 00:00 4.20805000 4.20745000 4.20181000 4.21265000 4.19011034 0.01746187 3649 1480651200 2016.12.02 04:00 4.20755000 4.20225000 4.20025000 4.20975000 4.19126650 0.01668734 3707 1480665600 2016.12.02 08:00 4.20235000 4.21445000 4.19909000 4.21631000 4.19347445 0.01671160 13887 1480680000 2016.12.02 12:00 4.21445000 4.21778000 4.20305000 4.22533000 4.19578927 0.01685627 22240 1480694400 2016.12.02 16:00 4.21795000 4.20095000 4.19788000 4.21855000 4.19628077 0.01671373 24905 1480708800 2016.12.02 20:00 4.20105000 4.19865000 4.19735000 4.20835000 4.19650641 0.01669188 5130 1480896000 2016.12.05 00:00 4.21715000 4.24835000 4.20005000 4.26475000 4.20144389 0.01995913 16619 1480910400 2016.12.05 04:00 4.24825000 4.24367000 4.24190000 4.25745000 4.20546543 0.02072490 9198 1480924800 2016.12.05 08:00 4.24367000 4.22045000 4.20255000 4.25041000 4.20689253 0.01900780 27088 1480939200 2016.12.05 12:00 4.22045000 4.20864000 4.19185000 4.22285000 4.20705895 0.01723616 25929 1480953600 2016.12.05 16:00 4.20876000 4.17625000 4.17522000 4.20889000 4.20412477 0.01698742 21382 1480968000 2016.12.05 20:00 4.17615000 4.17795000 4.16469000 4.18035000 4.20163193 0.01770282 7325 1480982400 2016.12.06 00:00 4.17845000 4.17855000 4.17645000 4.18275000 4.19943365 0.01899279 4170 1480996800 2016.12.06 04:00 4.17775000 4.18165000 4.17445000 4.18255000 4.19773997 0.01987570 3428 1481011200 2016.12.06 08:00 4.18155000 4.18165000 4.17425000 4.19145000 4.19620759 0.02064980 16339 1481025600 2016.12.06 12:00 4.18195000 4.16755000 4.16215000 4.18545000 4.19347830 0.02248418 22185 1481040000 2016.12.06 16:00 4.16755000 4.16025000 4.15395000 4.17475000 4.19031370 0.02477279 20689 1481054400 2016.12.06 20:00 4.16035000 4.14551000 4.14551000 4.16645000 4.18604668 0.02797321 3948 1481068800 2016.12.07 00:00 4.14551000 4.15595000 4.14470000 4.15905000 4.18318033 0.02937423 6400 1481083200 2016.12.07 04:00 4.15585000 4.16105000 4.15545000 4.16365000 4.18107268 0.03001518 2785 1481097600 2016.12.07 08:00 4.16105000 4.12775000 4.12005000 4.16834000 4.17599433 0.03330405 20064 1481112000 2016.12.07 12:00 4.12775000 4.13071000 4.12025000 4.14166000 4.17168154 0.03567266 17898 1481126400 2016.12.07 16:00 4.13074000 4.12785000 4.11655000 4.13166000 4.16750710 0.03699562 17382 1481140800 2016.12.07 20:00 4.12795000 4.11534000 4.11187000 4.12795000 4.16253881 0.03849478 5705 1481155200 2016.12.08 00:00 4.11534000 4.11327000 4.10608000 4.12035000 4.15784654 0.04039007 5906 1481169600 2016.12.08 04:00 4.11340000 4.10915000 4.10335000 4.11555000 4.15320877 0.04206148 12958 1481184000 2016.12.08 08:00 4.10895000 4.10825000 4.10695000 4.12328000 4.14892699 0.03860655 12259 1481198400 2016.12.08 12:00 4.10825000 4.17535000 4.10195000 4.18735000 4.15144346 0.03234983 36327 1481212800 2016.12.08 16:00 4.17535000 4.18465000 4.15887000 4.19775000 4.15460599 0.02924152 35825 1481227200 2016.12.08 20:00 4.18475000 4.17177000 4.17177000 4.19515000 4.15624066 0.02707945 6986 1481241600 2016.12.09 00:00 4.17795000 4.18745000 4.17212000 4.18745000 4.15921298 0.02809961 6306 1481256000 2016.12.09 04:00 4.18692000 4.17724000 4.17692000 4.18845000 4.16092984 0.02850268 5205 1481270400 2016.12.09 08:00 4.17724000 4.17655000 4.17315000 4.19126000 4.16241747 0.02889711 16977 1481284800 2016.12.09 12:00 4.17635000 4.20655000 4.17535000 4.21245000 4.16662057 0.03163453 23042 1481299200 2016.12.09 16:00 4.20645000 4.21638000 4.20455000 4.22985000 4.17135956 0.03517167 22426 1481313600 2016.12.09 20:00 4.21633000 4.21045000 4.20522000 4.21689000 4.17508246 0.03775592 5412 1481500800 2016.12.12 00:00 4.20250000 4.20941000 4.20123000 4.22245000 4.17835175 0.03973989 11757 1481515200 2016.12.12 04:00 4.20941000 4.20935000 4.20338000 4.21084000 4.18130396 0.04084681 9945 1481529600 2016.12.12 08:00 4.20925000 4.20875000 4.20305000 4.21965000 4.18391787 0.04193952 16305 1481544000 2016.12.12 12:00 4.20875000 4.19887000 4.19259000 4.20895000 4.18534189 0.04231539 26888 1481558400 2016.12.12 16:00 4.19880000 4.18025000 4.17625000 4.20975000 4.18485694 0.04015290 28387 1481572800 2016.12.12 20:00 4.18020000 4.18435000 4.17705000 4.18685000 4.18480866 0.03826990 5195 1481587200 2016.12.13 00:00 4.18455000 4.18325000 4.17492000 4.18515000 4.18466022 0.03605548 5517 1481601600 2016.12.13 04:00 4.18325000 4.18345000 4.18065000 4.18565000 4.18454496 0.03253744 3403 1481616000 2016.12.13 08:00 4.18355000 4.18965000 4.17597000 4.19449000 4.18503115 0.02841091 18451 1481630400 2016.12.13 12:00 4.18975000 4.18449000 4.17885000 4.19569000 4.18497962 0.02279333 20988 1481644800 2016.12.13 16:00 4.18444000 4.17205000 4.16435000 4.19110000 4.18374822 0.01576917 22656 1481659200 2016.12.13 20:00 4.17195000 4.16155000 4.16065000 4.17345000 4.18163411 0.01731858 4534 1481673600 2016.12.14 00:00 4.16155000 4.15825000 4.15565000 4.16375000 4.17940705 0.01903613 6466 1481688000 2016.12.14 04:00 4.15825000 4.15422000 4.15375000 4.15944000 4.17700828 0.02088922 7193 1481702400 2016.12.14 08:00 4.15421000 4.17625000 4.15157000 4.18164000 4.17693607 0.02079410 17891 1481716800 2016.12.14 12:00 4.17625000 4.17281000 4.16615000 4.17801000 4.17654311 0.02100435 23514 1481731200 2016.12.14 16:00 4.17270000 4.15415000 4.14593000 4.17357000 4.17441043 0.02258236 17754 1481745600 2016.12.14 20:00 4.15405000 4.20805000 4.15065000 4.22325000 4.17761420 0.02126471 20828 1481760000 2016.12.15 00:00 4.20835000 4.21884000 4.20302000 4.23455000 4.18154047 0.02030284 9011 1481774400 2016.12.15 04:00 4.21884000 4.22865000 4.21535000 4.23015000 4.18602709 0.02130798 14584 1481788800 2016.12.15 08:00 4.22885000 4.23285000 4.21759000 4.23935000 4.19048641 0.02320702 25687 1481803200 2016.12.15 12:00 4.23305000 4.25108000 4.23113000 4.27835000 4.19625723 0.02724380 39884 1481817600 2016.12.15 16:00 4.25097000 4.25325000 4.24055000 4.27420000 4.20168511 0.03113009 32378 1481832000 2016.12.15 20:00 4.25274000 4.25195000 4.24088000 4.25685000 4.20647225 0.03438354 10430 1481846400 2016.12.16 00:00 4.25225000 4.25015000 4.24522000 4.26025000 4.21063203 0.03643020 9382 1481860800 2016.12.16 04:00 4.25014000 4.24467000 4.24178000 4.25227000 4.21387374 0.03768811 9877 1481875200 2016.12.16 08:00 4.24420000 4.22765000 4.22698000 4.24984000 4.21518577 0.03756872 15743 1481889600 2016.12.16 12:00 4.22765000 4.22891000 4.21659000 4.24008000 4.21649284 0.03736655 17141 1481904000 2016.12.16 16:00 4.22890000 4.22585000 4.21415000 4.24766000 4.21738400 0.03716083 29137 1481918400 2016.12.16 20:00 4.22595000 4.21985000 4.21905000 4.23456000 4.21761885 0.03648102 6315 1482105600 2016.12.19 00:00 4.23335000 4.23095000 4.22685000 4.23965000 4.21888849 0.03536302 4837 1482120000 2016.12.19 04:00 4.23095000 4.22495000 4.21979000 4.23105000 4.21946577 0.03304616 4808 1482134400 2016.12.19 08:00 4.22495000 4.22533000 4.21455000 4.23128000 4.22002427 0.03011991 15898 1482148800 2016.12.19 12:00 4.22533000 4.22784000 4.22325000 4.23685000 4.22076863 0.02627397 17660 1482163200 2016.12.19 16:00 4.22780000 4.22895000 4.21975000 4.23965000 4.22154780 0.02424998 21199 1482177600 2016.12.19 20:00 4.22924000 4.24835000 4.22895000 4.25759000 4.22410039 0.02175091 4140 1482192000 2016.12.20 00:00 4.24825000 4.24303000 4.24075000 4.25505000 4.22590321 0.01468050 6115 1482206400 2016.12.20 04:00 4.24282000 4.26005000 4.23875000 4.26135000 4.22915529 0.01420426 5103 1482220800 2016.12.20 08:00 4.26025000 4.24885000 4.24345000 4.26775000 4.23103098 0.01369146 12436 1482235200 2016.12.20 12:00 4.24885000 4.25366000 4.24405000 4.26276000 4.23318612 0.01354498 29237 1482249600 2016.12.20 16:00 4.25374000 4.24179000 4.23815000 4.25843000 4.23400554 0.01333128 17941 1482264000 2016.12.20 20:00 4.24179000 4.23653000 4.23517000 4.25377000 4.23424596 0.01270039 4569 1482278400 2016.12.21 00:00 4.23653000 4.23815000 4.23145000 4.24395000 4.23461778 0.01189309 4539 1482292800 2016.12.21 04:00 4.23835000 4.23565000 4.22921000 4.23855000 4.23471608 0.01122534 7372 1482307200 2016.12.21 08:00 4.23555000 4.24755000 4.22903000 4.24881000 4.23593836 0.01088211 19138 1482321600 2016.12.21 12:00 4.24755000 4.22655000 4.22305000 4.24928000 4.23504423 0.01095283 23435 1482336000 2016.12.21 16:00 4.22655000 4.22815000 4.21835000 4.23069000 4.23438764 0.01101613 20626 1482350400 2016.12.21 20:00 4.22805000 4.22535000 4.22115000 4.23187000 4.23352691 0.01127962 3723 1482364800 2016.12.22 00:00 4.22545000 4.22435000 4.21937000 4.23020000 4.23265292 0.01154212 5854 1482379200 2016.12.22 04:00 4.22115000 4.23245000 4.22105000 4.23565000 4.23263359 0.01118807 2787 1482393600 2016.12.22 08:00 4.23255000 4.22177000 4.21666000 4.23565000 4.23159897 0.01178542 18748 1482408000 2016.12.22 12:00 4.22178000 4.22125000 4.20725000 4.22520000 4.23061335 0.01229853 23066 1482422400 2016.12.22 16:00 4.22137000 4.23225000 4.19775000 4.23391000 4.23076922 0.01217776 26800 1482436800 2016.12.22 20:00 4.23235000 4.23015000 4.22785000 4.24015000 4.23071025 0.01218758 4990 1482451200 2016.12.23 00:00 4.23045000 4.22915000 4.22233000 4.23445000 4.23056165 0.01225450 3538 1482465600 2016.12.23 04:00 4.22925000 4.22652000 4.22523000 4.23615000 4.23017673 0.01178373 6414 1482480000 2016.12.23 08:00 4.22659000 4.21869000 4.21595000 4.23079000 4.22908276 0.01210911 18567 1482494400 2016.12.23 12:00 4.21904000 4.22075000 4.20765000 4.22411000 4.22828916 0.01036237 19575 1482508800 2016.12.23 16:00 4.22065000 4.21305000 4.20455000 4.22531000 4.22683781 0.01026991 10741 1482523200 2016.12.23 20:00 4.21305000 4.20545000 4.20195000 4.21635000 4.22480088 0.01001743 3724 1482710400 2016.12.26 00:00 4.20515000 4.20965000 4.20375000 4.21195000 4.22335794 0.01017003 33186 1482724800 2016.12.26 04:00 4.20945000 4.20535000 4.20415000 4.21025000 4.22164290 0.01087243 38069 1482739200 2016.12.26 08:00 4.20535000 4.20290000 4.20065000 4.21705000 4.21985786 0.01138607 3052 1482753600 2016.12.26 12:00 4.22641000 4.22726000 4.22641000 4.23105000 4.22056282 0.01080665 4 1482768000 2016.12.26 16:00 4.20056000 4.20405000 4.19741000 4.20430000 4.21899017 0.00977269 1112 1482782400 2016.12.26 20:00 4.20625000 4.20625000 4.20430000 4.21185000 4.21777682 0.01014104 19800 1482796800 2016.12.27 00:00 4.20925000 4.22095000 4.20375000 4.22165000 4.21807903 0.00986858 9135 1482811200 2016.12.27 04:00 4.22095000 4.21555000 4.21551000 4.22173000 4.21783817 0.00976079 7493 1482825600 2016.12.27 08:00 4.21494000 4.21040000 4.20201000 4.21978000 4.21712977 0.00980887 3980 1482840000 2016.12.27 12:00 4.21063000 4.21995000 4.20995000 4.22680000 4.21739837 0.00921856 9583 1482854400 2016.12.27 16:00 4.22005000 4.20535000 4.20295000 4.22335000 4.21625090 0.00948454 10348 1482868800 2016.12.27 20:00 4.20525000 4.19715000 4.19715000 4.20752000 4.21443177 0.01028866 6206 1482883200 2016.12.28 00:00 4.19693000 4.19795000 4.19585000 4.20285000 4.21286208 0.01012704 6867 1482897600 2016.12.28 04:00 4.19815000 4.19359000 4.19055000 4.20044000 4.21102664 0.01022475 8724 1482912000 2016.12.28 08:00 4.19354000 4.22569000 4.19212000 4.22634000 4.21242315 0.00999952 19452 1482926400 2016.12.28 12:00 4.22575000 4.23814000 4.21785000 4.23979000 4.21487238 0.01147406 27007 1482940800 2016.12.28 16:00 4.23814000 4.24355000 4.22915000 4.24745000 4.21760358 0.01374478 19225 1482955200 2016.12.28 20:00 4.24365000 4.22515000 4.22515000 4.24365000 4.21832228 0.01406679 15063 1482969600 2016.12.29 00:00 4.22415000 4.22485000 4.21675000 4.22965000 4.21894397 0.01429780 7726 1482984000 2016.12.29 04:00 4.22475000 4.21485000 4.21125000 4.22655000 4.21855407 0.01388496 5826 1482998400 2016.12.29 08:00 4.21485000 4.21305000 4.20935000 4.21955000 4.21802987 0.01365544 23375 1483012800 2016.12.29 12:00 4.21305000 4.21445000 4.20900000 4.22489000 4.21768893 0.01331014 31557 1483027200 2016.12.29 16:00 4.21445000 4.21215000 4.20175000 4.22739000 4.21716142 0.01287418 23160 1483041600 2016.12.29 20:00 4.21215000 4.19605000 4.19545000 4.21275000 4.21515080 0.01319404 7646 1483056000 2016.12.30 00:00 4.19625000 4.18265000 4.13385000 4.19855000 4.21205549 0.01470704 19614 1483070400 2016.12.30 04:00 4.18275000 4.19315000 4.18125000 4.19865000 4.21025497 0.01537389 9735 1483084800 2016.12.30 08:00 4.19325000 4.17750000 4.17644000 4.20607000 4.20713545 0.01711103 17726 1483099200 2016.12.30 12:00 4.17755000 4.18395000 4.17692000 4.20045000 4.20492731 0.01808128 16209 1483113600 2016.12.30 16:00 4.18395000 4.17445000 4.16335000 4.18945000 4.20202471 0.01976067 19915 1483128000 2016.12.30 20:00 4.17405000 4.18435000 4.17405000 4.18776000 4.20034140 0.02006377 9157 1483315200 2017.01.02 00:00 4.18365000 4.18028000 4.17595000 4.18455000 4.19843079 0.02092145 273 1483329600 2017.01.02 04:00 4.18008000 4.18577000 4.18008000 4.18649000 4.19722500 0.02140800 3045 1483344000 2017.01.02 08:00 4.18577000 4.21005000 4.18335000 4.22920000 4.19844643 0.02126534 9759 1483358400 2017.01.02 12:00 4.21020000 4.21705000 4.20725000 4.21795000 4.20021820 0.02118407 10039 1483372800 2017.01.02 16:00 4.21715000 4.21446000 4.20685000 4.21745000 4.20157456 0.02042661 10090 1483387200 2017.01.02 20:00 4.21446000 4.21645000 4.21275000 4.22005000 4.20299127 0.01894282 21972 1483401600 2017.01.03 00:00 4.21655000 4.20917000 4.20335000 4.21905000 4.20357972 0.01675112 9222 1483416000 2017.01.03 04:00 4.20918000 4.20654000 4.20337000 4.21131000 4.20386165 0.01611074 7093 1483430400 2017.01.03 08:00 4.20625000 4.22955000 4.20388000 4.23055000 4.20630816 0.01707369 23109 1483444800 2017.01.03 12:00 4.22955000 4.22304000 4.22125000 4.23935000 4.20790167 0.01790703 26226 1483459200 2017.01.03 16:00 4.22298000 4.21381000 4.21300000 4.24187000 4.20846437 0.01813537 28278 1483473600 2017.01.03 20:00 4.21381000 4.21505000 4.21272000 4.22441000 4.20909157 0.01840333 5188 1483488000 2017.01.04 00:00 4.21525000 4.21795000 4.20595000 4.22035000 4.20993523 0.01885610 4667 1483502400 2017.01.04 04:00 4.21805000 4.21105000 4.20935000 4.21805000 4.21004140 0.01864415 3322 1483516800 2017.01.04 08:00 4.21105000 4.20185000 4.19795000 4.21405000 4.20926127 0.01742107 18103 1483531200 2017.01.04 12:00 4.20175000 4.19086000 4.18621000 4.20781000 4.20750876 0.01700377 19720 1483545600 2017.01.04 16:00 4.19086000 4.17069000 4.16255000 4.19505000 4.20400222 0.01706709 20493 1483560000 2017.01.04 20:00 4.17066000 4.16085000 4.15845000 4.17775000 4.19989248 0.01902508 6555 1483574400 2017.01.05 00:00 4.16105000 4.14805000 4.14035000 4.16565000 4.19495510 0.02219912 8755 1483588800 2017.01.05 04:00 4.14805000 4.13975000 4.13215000 4.15375000 4.18969747 0.02646530 14791 1483603200 2017.01.05 08:00 4.13985000 4.16435000 4.12885000 4.16933000 4.18728343 0.02776180 21744 1483617600 2017.01.05 12:00 4.16435000 4.14346000 4.14246000 4.17538000 4.18310977 0.03082437 26647 1483632000 2017.01.05 16:00 4.14358000 4.11515000 4.11181000 4.14819000 4.17663741 0.03580185 27876 1483646400 2017.01.05 20:00 4.11508000 4.11095000 4.11095000 4.12031000 4.17038147 0.03951606 4973 1483660800 2017.01.06 00:00 4.11085000 4.12126000 4.10673000 4.12429000 4.16570323 0.04124924 9530 1483675200 2017.01.06 04:00 4.12107000 4.12475000 4.11745000 4.12705000 4.16180292 0.04184973 10543 1483689600 2017.01.06 08:00 4.12485000 4.11245000 4.11076000 4.13031000 4.15710264 0.04324600 17126 1483704000 2017.01.06 12:00 4.11235000 4.13058000 4.09725000 4.13375000 4.15457668 0.04290623 25962 1483718400 2017.01.06 16:00 4.13058000 4.12948000 4.12045000 4.13695000 4.15218652 0.04042118 27255 1483732800 2017.01.06 20:00 4.12948000 4.13125000 4.12897000 4.14039000 4.15019256 0.03782405 4301 1483920000 2017.01.09 00:00 4.13433000 4.13088000 4.12975000 4.13685000 4.14835327 0.03553336 1627 1483934400 2017.01.09 04:00 4.13089000 4.13832000 4.13083000 4.14055000 4.14739772 0.03238380 1157 1483948800 2017.01.09 08:00 4.13826000 4.15845000 4.13241000 4.15895000 4.14845032 0.02843358 19141 1483963200 2017.01.09 12:00 4.15845000 4.15746000 4.15378000 4.17065000 4.14930839 0.02499786 23575 1483977600 2017.01.09 16:00 4.15731000 4.14015000 4.13595000 4.16475000 4.14843616 0.02184600 20641 1483992000 2017.01.09 20:00 4.14025000 4.13865000 4.13695000 4.14535000 4.14750414 0.01934188 3934 1484006400 2017.01.10 00:00 4.13875000 4.14235000 4.13205000 4.14335000 4.14701327 0.01839611 5673 1484020800 2017.01.10 04:00 4.14225000 4.13105000 4.12335000 4.14345000 4.14549296 0.01757001 5643 1484035200 2017.01.10 08:00 4.13095000 4.12685000 4.11735000 4.13740000 4.14371744 0.01701307 18434 1484049600 2017.01.10 12:00 4.12675000 4.12964000 4.12451000 4.14055000 4.14237673 0.01655202 19396 1484064000 2017.01.10 16:00 4.12965000 4.13975000 4.11982000 4.14645000 4.14212657 0.01566416 23731 1484078400 2017.01.10 20:00 4.14004000 4.12779000 4.12779000 4.14635000 4.14076118 0.01514543 6747 1484092800 2017.01.11 00:00 4.12779000 4.13649000 4.12655000 4.14075000 4.14035440 0.01383083 4682 1484107200 2017.01.11 04:00 4.13653000 4.13847000 4.13533000 4.14315000 4.14017493 0.01208713 5810 1484121600 2017.01.11 08:00 4.13836000 4.14569000 4.13282000 4.14739000 4.14070018 0.01161428 12513 1484136000 2017.01.11 12:00 4.14567000 4.15504000 4.14542000 4.16385000 4.14206588 0.01201318 19971 1484150400 2017.01.11 16:00 4.15502000 4.14079000 4.13178000 4.17949000 4.14194436 0.00998401 41350 1484164800 2017.01.11 20:00 4.14079000 4.12575000 4.11170000 4.14185000 4.14040204 0.00985955 11595 1484179200 2017.01.12 00:00 4.12575000 4.13019000 4.12075000 4.13175000 4.13942947 0.00965512 13572 1484193600 2017.01.12 04:00 4.13019000 4.11558000 4.11558000 4.13025000 4.13715809 0.01070328 5913 1484208000 2017.01.12 08:00 4.11558000 4.10985000 4.10367000 4.11999000 4.13455732 0.01236032 21480 1484222400 2017.01.12 12:00 4.10995000 4.10675000 4.09416000 4.11675000 4.13190900 0.01411478 25683 1484236800 2017.01.12 16:00 4.10675000 4.11025000 4.09396000 4.11285000 4.12984624 0.01392312 29498 1484251200 2017.01.12 20:00 4.11015000 4.11655000 4.10665000 4.12165000 4.12857993 0.01294318 10316 1484265600 2017.01.13 00:00 4.11655000 4.11619000 4.10675000 4.12065000 4.12739994 0.01308911 9432 1484280000 2017.01.13 04:00 4.11619000 4.11585000 4.11565000 4.12215000 4.12629994 0.01320199 3815 1484294400 2017.01.13 08:00 4.11575000 4.10789000 4.10545000 4.11675000 4.12454662 0.01347238 16826 1484308800 2017.01.13 12:00 4.10797000 4.10529000 4.09235000 4.11538000 4.12271265 0.01425050 20707 1484323200 2017.01.13 16:00 4.10529000 4.12405000 4.10318000 4.13093000 4.12284002 0.01420462 30078 1484337600 2017.01.13 20:00 4.12395000 4.11735000 4.10535000 4.12501000 4.12231716 0.01423880 8696 1484524800 2017.01.16 00:00 4.11817000 4.12845000 4.11284000 4.12985000 4.12290124 0.01371639 7717 1484539200 2017.01.16 04:00 4.12845000 4.12305000 4.12235000 4.13165000 4.12291541 0.01367221 7655 1484553600 2017.01.16 08:00 4.12295000 4.13405000 4.11975000 4.14275000 4.12397585 0.01356868 14654 1484568000 2017.01.16 12:00 4.13415000 4.12835000 4.12405000 4.13601000 4.12439243 0.01325424 15489 1484582400 2017.01.16 16:00 4.12831000 4.12485000 4.12067000 4.13005000 4.12443601 0.01237875 10501 1484596800 2017.01.16 20:00 4.12495000 4.11553000 4.11489000 4.12755000 4.12358782 0.01016247 7374 1484611200 2017.01.17 00:00 4.11517000 4.12325000 4.11517000 4.12505000 4.12355564 0.00939088 3175 1484625600 2017.01.17 04:00 4.12345000 4.10415000 4.10325000 4.12345000 4.12170749 0.00944402 2720 1484640000 2017.01.17 08:00 4.10415000 4.09145000 4.09145000 4.11335000 4.11882582 0.01031560 25979 1484654400 2017.01.17 12:00 4.09135000 4.08797000 4.07439000 4.09984000 4.11588717 0.01170596 40602 1484668800 2017.01.17 16:00 4.08817000 4.07735000 4.07597000 4.08929000 4.11221697 0.01418569 30299 1484683200 2017.01.17 20:00 4.07745000 4.07085000 4.07085000 4.08375000 4.10827725 0.01709692 7965 1484697600 2017.01.18 00:00 4.07075000 4.07635000 4.06845000 4.07915000 4.10523656 0.01895786 6284 1484712000 2017.01.18 04:00 4.07635000 4.08155000 4.07425000 4.08305000 4.10298070 0.01993028 6098 1484726400 2017.01.18 08:00 4.08145000 4.08415000 4.07631000 4.08976000 4.10118730 0.02050821 23327 1484740800 2017.01.18 12:00 4.08415000 4.09418000 4.08340000 4.09864000 4.10051994 0.02044098 30463 1484755200 2017.01.18 16:00 4.09418000 4.08695000 4.07855000 4.09588000 4.09922756 0.02085385 28575 1484769600 2017.01.18 20:00 4.08645000 4.10235000 4.08611000 4.10455000 4.09952494 0.02075801 12358 1484784000 2017.01.19 00:00 4.10255000 4.10345000 4.09418000 4.10545000 4.09989875 0.01998240 9604 1484798400 2017.01.19 04:00 4.10335000 4.09797000 4.09508000 4.10335000 4.09971506 0.01962121 7510 1484812800 2017.01.19 08:00 4.09797000 4.10062000 4.09278000 4.10255000 4.09980125 0.01853736 18064 1484827200 2017.01.19 12:00 4.10073000 4.11016000 4.09369000 4.11804000 4.10078780 0.01797208 25116 1484841600 2017.01.19 16:00 4.11040000 4.10795000 4.10487000 4.12532000 4.10146991 0.01654893 33744 1484856000 2017.01.19 20:00 4.10795000 4.09785000 4.09785000 4.11365000 4.10112516 0.01534260 10947 1484870400 2017.01.20 00:00 4.09210000 4.09164000 4.08860000 4.10295000 4.10022181 0.01421326 7124 1484884800 2017.01.20 04:00 4.09134000 4.09535000 4.08735000 4.09625000 4.09975783 0.01364497 8310 1484899200 2017.01.20 08:00 4.09545000 4.10008000 4.08497000 4.10221000 4.09978851 0.01260970 16295 1484913600 2017.01.20 12:00 4.10007000 4.09923000 4.09847000 4.11185000 4.09973532 0.01254337 28711 1484928000 2017.01.20 16:00 4.09926000 4.09005000 4.08374000 4.10143000 4.09881291 0.01211013 29203 1484942400 2017.01.20 20:00 4.09015000 4.07995000 4.07685000 4.09235000 4.09701644 0.01177959 9610 1485129600 2017.01.23 00:00 4.07935000 4.06685000 4.06531000 4.08195000 4.09414345 0.01198503 7411 1485144000 2017.01.23 04:00 4.06695000 4.06595000 4.06415000 4.07125000 4.09145836 0.01224645 11550 1485158400 2017.01.23 08:00 4.06595000 4.07636000 4.06245000 4.07755000 4.09002042 0.01235020 21866 1485172800 2017.01.23 12:00 4.07641000 4.07495000 4.06888000 4.08185000 4.08858514 0.01288545 25479 1485187200 2017.01.23 16:00 4.07495000 4.07465000 4.06330000 4.08310000 4.08725798 0.01350824 31314 1485201600 2017.01.23 20:00 4.07475000 4.05685000 4.05495000 4.07525000 4.08436198 0.01563831 8551 1485216000 2017.01.24 00:00 4.05175000 4.06665000 4.05082000 4.07035000 4.08267513 0.01657839 8177 1485230400 2017.01.24 04:00 4.06675000 4.06695000 4.06055000 4.06965000 4.08117750 0.01675050 10016 1485244800 2017.01.24 08:00 4.06695000 4.07045000 4.06246000 4.07375000 4.08015583 0.01641386 19005 1485259200 2017.01.24 12:00 4.07021000 4.06795000 4.06504000 4.07965000 4.07899337 0.01640176 19921 1485273600 2017.01.24 16:00 4.06798000 4.06305000 4.05698000 4.07125000 4.07747495 0.01634577 23448 1485288000 2017.01.24 20:00 4.06315000 4.07185000 4.06255000 4.07525000 4.07693924 0.01474851 8079 1485302400 2017.01.25 00:00 4.07205000 4.07025000 4.06765000 4.07455000 4.07630217 0.01313758 6219 1485316800 2017.01.25 04:00 4.06975000 4.07215000 4.06661000 4.07335000 4.07590673 0.01225593 5749 1485331200 2017.01.25 08:00 4.07195000 4.05855000 4.05596000 4.07835000 4.07425371 0.01227456 15789 1485345600 2017.01.25 12:00 4.05863000 4.05455000 4.04796000 4.06421000 4.07237716 0.01201086 20586 1485360000 2017.01.25 16:00 4.05455000 4.05545000 4.05055000 4.06462000 4.07076505 0.01075095 20066 1485374400 2017.01.25 20:00 4.05555000 4.04565000 4.04525000 4.06148000 4.06837314 0.00982331 5129 1485388800 2017.01.26 00:00 4.04595000 4.04515000 4.04120000 4.04985000 4.06616141 0.00953262 5244 1485403200 2017.01.26 04:00 4.04515000 4.04395000 4.04205000 4.04635000 4.06404604 0.00994325 5239 1485417600 2017.01.26 08:00 4.04405000 4.05873000 4.04335000 4.06078000 4.06353975 0.00995439 14859 1485432000 2017.01.26 12:00 4.05856000 4.05707000 4.04316000 4.06408000 4.06292359 0.01000326 22194 1485446400 2017.01.26 16:00 4.05707000 4.06732000 4.05561000 4.07995000 4.06334229 0.00963652 23427 1485460800 2017.01.26 20:00 4.06759000 4.06615000 4.05615000 4.07475000 4.06360969 0.00935342 5090 1485475200 2017.01.27 00:00 4.06615000 4.06825000 4.05982000 4.07085000 4.06405163 0.00920123 6158 1485489600 2017.01.27 04:00 4.06815000 4.07305000 4.06625000 4.07445000 4.06490861 0.00949195 5974 1485504000 2017.01.27 08:00 4.07345000 4.05870000 4.05770000 4.07835000 4.06431732 0.00940745 13526 1485518400 2017.01.27 12:00 4.05881000 4.05395000 4.04992000 4.06985000 4.06332995 0.00938994 18169 1485532800 2017.01.27 16:00 4.05395000 4.05815000 4.04255000 4.05865000 4.06283663 0.00918831 20067 1485547200 2017.01.27 20:00 4.05825000 4.04985000 4.04635000 4.05825000 4.06159980 0.00922234 4926 1485734400 2017.01.30 00:00 4.03245000 4.03765000 4.03245000 4.04345000 4.05931887 0.01019172 5359 1485748800 2017.01.30 04:00 4.03765000 4.03935000 4.03605000 4.04015000 4.05741707 0.01046891 2809 1485763200 2017.01.30 08:00 4.03945000 4.04645000 4.03825000 4.05345000 4.05637259 0.01022137 10871 1485777600 2017.01.30 12:00 4.04645000 4.06498000 4.04338000 4.07747000 4.05719234 0.00992044 21939 1485792000 2017.01.30 16:00 4.06492000 4.04998000 4.04449000 4.07100000 4.05650545 0.00989938 19804 1485806400 2017.01.30 20:00 4.04998000 4.04945000 4.04686000 4.05667000 4.05583351 0.00989967 3991 1485820800 2017.01.31 00:00 4.04965000 4.05555000 4.04346000 4.05555000 4.05580650 0.00989582 4078 1485835200 2017.01.31 04:00 4.05555000 4.05345000 4.04855000 4.05635000 4.05558208 0.00962664 4643 1485849600 2017.01.31 08:00 4.05355000 4.04315000 4.03915000 4.05766000 4.05439807 0.00971656 14369 1485864000 2017.01.31 12:00 4.04315000 4.02320000 4.01845000 4.04807000 4.05142682 0.01193428 23160 1485878400 2017.01.31 16:00 4.02294000 4.01061000 3.99635000 4.02531000 4.04753951 0.01540476 26891 1485892800 2017.01.31 20:00 4.01045000 4.00095000 3.99945000 4.01065000 4.04310241 0.01922472 4859 1485907200 2017.02.01 00:00 4.00115000 4.00335000 3.99725000 4.00494000 4.03931647 0.02122109 3586 1485921600 2017.02.01 04:00 4.00325000 4.00465000 4.00215000 4.00585000 4.03601490 0.02246329 2494 1485936000 2017.02.01 08:00 4.00455000 4.00647000 4.00005000 4.01406000 4.03320110 0.02284367 11734 1485950400 2017.02.01 12:00 4.00653000 4.01215000 3.99705000 4.01549000 4.03119623 0.02191449 18880 1485964800 2017.02.01 16:00 4.01215000 4.01335000 4.00745000 4.02275000 4.02949659 0.02168418 18117 1485979200 2017.02.01 20:00 4.01335000 3.99465000 3.99335000 4.01675000 4.02617787 0.02282862 10425 1485993600 2017.02.02 00:00 3.99485000 3.99185000 3.98965000 3.99905000 4.02290855 0.02342317 4266 1486008000 2017.02.02 04:00 3.99175000 3.98735000 3.98695000 3.99455000 4.01952202 0.02444061 4393 1486022400 2017.02.02 08:00 3.98755000 3.98285000 3.98135000 3.99497000 4.01602945 0.02599024 14639 1486036800 2017.02.02 12:00 3.98275000 3.97966000 3.97594000 3.99175000 4.01256569 0.02729413 21760 1486051200 2017.02.02 16:00 3.97967000 3.99891000 3.97586000 4.00155000 4.01126515 0.02661510 19155 1486065600 2017.02.02 20:00 3.99891000 4.00945000 3.99788000 4.01335000 4.01109228 0.02377150 5602 1486080000 2017.02.03 00:00 4.00965000 4.00490000 4.00195000 4.01015000 4.01050254 0.02218059 4133 1486094400 2017.02.03 04:00 4.00490000 4.00966000 4.00435000 4.01404000 4.01042229 0.02039567 4562 1486108800 2017.02.03 08:00 4.00966000 4.00115000 3.99888000 4.01436000 4.00953922 0.01767667 11181 1486123200 2017.02.03 12:00 4.00115000 3.99016000 3.98455000 4.00705000 4.00769358 0.01468558 21136 1486137600 2017.02.03 16:00 3.99016000 3.98865000 3.97695000 3.99415000 4.00587990 0.01220069 21094 1486152000 2017.02.03 20:00 3.98837000 3.98555000 3.98344000 4.00335000 4.00394372 0.01144193 3323 1486339200 2017.02.06 00:00 3.98245000 3.99061000 3.97845000 3.99298000 4.00267384 0.01111912 4753 1486353600 2017.02.06 04:00 3.99061000 3.99182000 3.98874000 3.99242000 4.00164015 0.01092969 1499 1486368000 2017.02.06 08:00 3.99193000 3.98815000 3.98554000 4.00187000 4.00035537 0.01082172 10953 1486382400 2017.02.06 12:00 3.98825000 3.99322000 3.98315000 3.99423000 3.99967581 0.01064488 19807 1486396800 2017.02.06 16:00 3.99325000 4.00355000 3.98995000 4.00385000 4.00004478 0.01070942 20554 1486411200 2017.02.06 20:00 4.00355000 3.99345000 3.99275000 4.00615000 3.99941671 0.01017499 5895 1486425600 2017.02.07 00:00 3.99325000 4.00015000 3.98811000 4.00355000 3.99948654 0.00972480 6854 1486440000 2017.02.07 04:00 4.00015000 4.00425000 3.99805000 4.00965000 3.99994021 0.00995111 7216 1486454400 2017.02.07 08:00 4.00425000 4.02755000 4.00125000 4.03037000 4.00256971 0.01259365 18551 1486468800 2017.02.07 12:00 4.02765000 4.02552000 4.02059000 4.04053000 4.00475545 0.01400338 16019 1486483200 2017.02.07 16:00 4.02554000 4.02455000 4.01445000 4.03642000 4.00664065 0.01452999 18227 1486497600 2017.02.07 20:00 4.02445000 4.02855000 4.01889000 4.03455000 4.00872725 0.01477541 4759 1486512000 2017.02.08 00:00 4.02825000 4.03025000 4.01784000 4.03695000 4.01077704 0.01606091 4540 1486526400 2017.02.08 04:00 4.03025000 4.02915000 4.02745000 4.03315000 4.01252684 0.01720830 3840 1486540800 2017.02.08 08:00 4.02905000 4.05099000 4.02665000 4.05425000 4.01619000 0.02036900 13588 1486555200 2017.02.08 12:00 4.05100000 4.04143000 4.03439000 4.05815000 4.01859381 0.02197432 16806 1486569600 2017.02.08 16:00 4.04129000 4.03102000 4.02585000 4.04135000 4.01977726 0.02224681 20377 1486584000 2017.02.08 20:00 4.03096000 4.02625000 4.02579000 4.04013000 4.02039371 0.02149933 6656 1486598400 2017.02.09 00:00 4.02625000 4.03535000 4.02065000 4.03665000 4.02181812 0.02098150 5428 1486612800 2017.02.09 04:00 4.03525000 4.03865000 4.03163000 4.03925000 4.02342115 0.02010769 3302 1486627200 2017.02.09 08:00 4.03875000 4.03155000 4.02855000 4.04498000 4.02419533 0.01897491 8494 1486641600 2017.02.09 12:00 4.03155000 4.03775000 4.02875000 4.03995000 4.02548625 0.01799968 12963 1486656000 2017.02.09 16:00 4.03785000 4.04425000 4.03525000 4.05525000 4.02727327 0.01665182 20854 1486670400 2017.02.09 20:00 4.04425000 4.04575000 4.04176000 4.04963000 4.02903296 0.01544917 4289 1486684800 2017.02.10 00:00 4.04535000 4.04461000 4.04056000 4.04715000 4.03051649 0.01479878 7149 1486699200 2017.02.10 04:00 4.04461000 4.04585000 4.04245000 4.04985000 4.03197682 0.01262393 8325 1486713600 2017.02.10 08:00 4.04605000 4.04255000 4.03765000 4.05065000 4.03298379 0.01051948 9257 1486728000 2017.02.10 12:00 4.04265000 4.04401000 4.03095000 4.04789000 4.03403391 0.00834498 12248 1486742400 2017.02.10 16:00 4.04401000 4.04155000 4.03538000 4.05385000 4.03474973 0.00816440 18118 1486756800 2017.02.10 20:00 4.04145000 4.03635000 4.03015000 4.04390000 4.03490213 0.00785523 9364 1486944000 2017.02.13 00:00 4.03285000 4.04185000 4.03005000 4.04564000 4.03556384 0.00738836 10094 1486958400 2017.02.13 04:00 4.04165000 4.03935000 4.03835000 4.04475000 4.03592442 0.00710990 9329 1486972800 2017.02.13 08:00 4.03925000 4.04915000 4.03575000 4.05195000 4.03718400 0.00702369 6327 1486987200 2017.02.13 12:00 4.04915000 4.05595000 4.04679000 4.06355000 4.03897124 0.00724671 11870 1487001600 2017.02.13 16:00 4.05595000 4.06700000 4.05545000 4.07125000 4.04164064 0.00868734 14433 1487016000 2017.02.13 20:00 4.06697000 4.06106000 4.06092000 4.06766000 4.04349011 0.00963033 3162 1487030400 2017.02.14 00:00 4.06072000 4.06595000 4.06015000 4.06697000 4.04562914 0.01046055 2632 1487044800 2017.02.14 04:00 4.06595000 4.05770000 4.05580000 4.06784000 4.04677875 0.00988349 1975 1487059200 2017.02.14 08:00 4.05675000 4.05075000 4.04865000 4.06512000 4.04715696 0.00958411 6283 1487073600 2017.02.14 12:00 4.05085000 4.05415000 4.04015000 4.05515000 4.04782297 0.00949704 12026 1487088000 2017.02.14 16:00 4.05405000 4.07275000 4.05275000 4.08525000 4.05019697 0.01018415 21285 1487102400 2017.02.14 20:00 4.07265000 4.06605000 4.06221000 4.07385000 4.05170678 0.01036292 3297 1487116800 2017.02.15 00:00 4.06605000 4.06825000 4.06395000 4.07175000 4.05328233 0.01087094 3387 1487131200 2017.02.15 04:00 4.06825000 4.06615000 4.06315000 4.07065000 4.05450782 0.01115623 2682 1487145600 2017.02.15 08:00 4.06635000 4.07475000 4.06475000 4.08105000 4.05643565 0.01190142 11176 1487160000 2017.02.15 12:00 4.07475000 4.08255000 4.07125000 4.08795000 4.05892273 0.01319269 13692 1487174400 2017.02.15 16:00 4.08255000 4.07294000 4.06355000 4.08675000 4.06025771 0.01317616 21766 1487188800 2017.02.15 20:00 4.07276000 4.06085000 4.05985000 4.07440000 4.06031412 0.01267066 2671 1487203200 2017.02.16 00:00 4.06095000 4.06395000 4.05733000 4.06825000 4.06066039 0.01198665 4033 1487217600 2017.02.16 04:00 4.06395000 4.06285000 4.06255000 4.06785000 4.06086892 0.01067612 2489 1487232000 2017.02.16 08:00 4.06285000 4.05605000 4.05195000 4.07061000 4.06040998 0.00993377 7483 1487246400 2017.02.16 12:00 4.05605000 4.06105000 4.05115000 4.06335000 4.06047093 0.00872650 14737 1487260800 2017.02.16 16:00 4.06105000 4.05284000 4.04105000 4.06305000 4.05974418 0.00882310 18712 1487275200 2017.02.16 20:00 4.05305000 4.04545000 4.04105000 4.05305000 4.05838283 0.00992381 4017 1487289600 2017.02.17 00:00 4.04585000 4.03950000 4.03755000 4.04835000 4.05658446 0.01131584 2651 1487304000 2017.02.17 04:00 4.03950000 4.03985000 4.03785000 4.04035000 4.05499070 0.01252070 2408 1487318400 2017.02.17 08:00 4.03985000 4.06795000 4.03905000 4.06995000 4.05622492 0.01209530 8178 1487332800 2017.02.17 12:00 4.06785000 4.06525000 4.06025000 4.07195000 4.05708445 0.01193534 14303 1487347200 2017.02.17 16:00 4.06535000 4.07755000 4.05785000 4.08255000 4.05903355 0.01199724 16395 1487361600 2017.02.17 20:00 4.07765000 4.07865000 4.07665000 4.08095000 4.06090179 0.01215756 2685 1487548800 2017.02.20 00:00 4.07355000 4.07715000 4.06835000 4.07975000 4.06244924 0.01211819 5843 1487563200 2017.02.20 04:00 4.07715000 4.07525000 4.07325000 4.07865000 4.06366836 0.01228918 2942 1487577600 2017.02.20 08:00 4.07535000 4.06855000 4.06785000 4.08124000 4.06413327 0.01227392 7951 1487592000 2017.02.20 12:00 4.06845000 4.07085000 4.06525000 4.07669000 4.06477296 0.01234490 8309 1487606400 2017.02.20 16:00 4.07079000 4.06765000 4.06125000 4.07125000 4.06504697 0.01217159 6058 1487620800 2017.02.20 20:00 4.06755000 4.06003000 4.05975000 4.06985000 4.06456916 0.01151354 3344 1487635200 2017.02.21 00:00 4.06003000 4.07647000 4.05996000 4.07785000 4.06570257 0.01183655 4845 1487649600 2017.02.21 04:00 4.07655000 4.07715000 4.07525000 4.08015000 4.06679280 0.01224497 2917 1487664000 2017.02.21 08:00 4.07705000 4.09375000 4.07505000 4.09385000 4.06936016 0.01407528 8632 1487678400 2017.02.21 12:00 4.09395000 4.08592000 4.08563000 4.09605000 4.07093728 0.01483661 12512 1487692800 2017.02.21 16:00 4.08592000 4.07857000 4.07205000 4.09255000 4.07166421 0.01472401 15044 1487707200 2017.02.21 20:00 4.07865000 4.07355000 4.06985000 4.07965000 4.07184381 0.01457654 3035 1487721600 2017.02.22 00:00 4.07385000 4.06915000 4.06665000 4.07545000 4.07158726 0.01391399 2926 1487736000 2017.02.22 04:00 4.06915000 4.07133000 4.06795000 4.07175000 4.07156276 0.01262545 2656 1487750400 2017.02.22 08:00 4.07133000 4.08825000 4.07123000 4.09015000 4.07315202 0.01092820 11521 1487764800 2017.02.22 12:00 4.08825000 4.09325000 4.08615000 4.09535000 4.07506611 0.00881168 12850 1487779200 2017.02.22 16:00 4.09315000 4.08255000 4.06986000 4.09805000 4.07577886 0.00873592 18801 1487793600 2017.02.22 20:00 4.08255000 4.06845000 4.06335000 4.08385000 4.07508087 0.00867393 4960 1487808000 2017.02.23 00:00 4.06845000 4.07175000 4.06296000 4.07485000 4.07476365 0.00874260 4139 1487822400 2017.02.23 04:00 4.07165000 4.06655000 4.06395000 4.07355000 4.07398140 0.00901652 2596 1487836800 2017.02.23 08:00 4.06665000 4.08385000 4.06615000 4.08715000 4.07492126 0.00908208 6965 1487851200 2017.02.23 12:00 4.08375000 4.06545000 4.06095000 4.08975000 4.07401924 0.00943921 15751 1487865600 2017.02.23 16:00 4.06534000 4.07215000 4.05945000 4.07325000 4.07384122 0.00940508 14807 1487880000 2017.02.23 20:00 4.07201000 4.06345000 4.06195000 4.07525000 4.07285158 0.00987913 3263 1487894400 2017.02.24 00:00 4.06315000 4.06775000 4.05735000 4.06935000 4.07236571 0.01001623 2528 1487908800 2017.02.24 04:00 4.06785000 4.06455000 4.06245000 4.06935000 4.07162136 0.01006381 2282 1487923200 2017.02.24 08:00 4.06465000 4.06725000 4.06089000 4.07499000 4.07120504 0.01020985 6444 1487937600 2017.02.24 12:00 4.06725000 4.06045000 4.05715000 4.07035000 4.07018075 0.01076331 13053 1487952000 2017.02.24 16:00 4.06035000 4.08090000 4.06035000 4.08245000 4.07120163 0.00935739 16202 1487966400 2017.02.24 20:00 4.08090000 4.08135000 4.07735000 4.08645000 4.07216814 0.00884968 3152 1488153600 2017.02.27 00:00 4.07535000 4.07685000 4.07485000 4.08705000 4.07261403 0.00874225 5818 1488168000 2017.02.27 04:00 4.07675000 4.08105000 4.07565000 4.08335000 4.07341746 0.00886875 2637 1488182400 2017.02.27 08:00 4.08105000 4.07415000 4.07355000 4.08255000 4.07348722 0.00881393 6991 1488196800 2017.02.27 12:00 4.07395000 4.07015000 4.06855000 4.08065000 4.07316939 0.00885671 9464 1488211200 2017.02.27 16:00 4.07005000 4.06565000 4.05445000 4.07085000 4.07245326 0.00836611 17021 1488225600 2017.02.27 20:00 4.06555000 4.07035000 4.06445000 4.07675000 4.07225295 0.00695264 5086 1488240000 2017.02.28 00:00 4.07085000 4.07255000 4.06905000 4.07795000 4.07228124 0.00656511 3078 1488254400 2017.02.28 04:00 4.07255000 4.06835000 4.06825000 4.07365000 4.07190684 0.00651848 2832 1488268800 2017.02.28 08:00 4.06835000 4.07545000 4.06565000 4.08025000 4.07224428 0.00660035 10767 1488283200 2017.02.28 12:00 4.07545000 4.07225000 4.06645000 4.07735000 4.07224483 0.00647641 12340 1488297600 2017.02.28 16:00 4.07235000 4.05995000 4.05595000 4.07425000 4.07107389 0.00632921 16673 1488312000 2017.02.28 20:00 4.05995000 4.07025000 4.05895000 4.07325000 4.07099542 0.00620206 6783 1488326400 2017.03.01 00:00 4.07045000 4.06955000 4.06765000 4.07665000 4.07085776 0.00619813 4148 1488340800 2017.03.01 04:00 4.06955000 4.07535000 4.06194000 4.07725000 4.07128560 0.00604698 6213 1488355200 2017.03.01 08:00 4.07525000 4.07645000 4.07255000 4.08639000 4.07177744 0.00609633 11763 1488369600 2017.03.01 12:00 4.07675000 4.08825000 4.07475000 4.08955000 4.07334626 0.00687657 15650 1488384000 2017.03.01 16:00 4.08845000 4.05555000 4.05235000 4.09165000 4.07165138 0.00777145 17371 1488398400 2017.03.01 20:00 4.05545000 4.05805000 4.04605000 4.06168000 4.07035601 0.00814066 4810 1488412800 2017.03.02 00:00 4.05815000 4.06325000 4.05335000 4.06435000 4.06967925 0.00805549 3481 1488427200 2017.03.02 04:00 4.06335000 4.06455000 4.06325000 4.06565000 4.06919075 0.00776781 2647 1488441600 2017.03.02 08:00 4.06435000 4.07539000 4.05855000 4.08045000 4.06978115 0.00763767 10368 1488456000 2017.03.02 12:00 4.07539000 4.08595000 4.07395000 4.08625000 4.07132104 0.00806175 13184 1488470400 2017.03.02 16:00 4.08595000 4.08235000 4.07705000 4.09655000 4.07237142 0.00851406 17034 1488484800 2017.03.02 20:00 4.08235000 4.08915000 4.08055000 4.09555000 4.07396938 0.00950138 4860 1488499200 2017.03.03 00:00 4.08945000 4.08475000 4.08015000 4.09125000 4.07499610 0.00979303 3394 1488513600 2017.03.03 04:00 4.08475000 4.08455000 4.08235000 4.08665000 4.07590600 0.01013716 3006 1488528000 2017.03.03 08:00 4.08455000 4.09525000 4.08179000 4.09775000 4.07774829 0.01134143 9884 1488542400 2017.03.03 12:00 4.09525000 4.06565000 4.06445000 4.09855000 4.07659607 0.01120696 14302 1488556800 2017.03.03 16:00 4.06555000 4.06505000 4.06055000 4.07697000 4.07549644 0.01130773 14215 1488571200 2017.03.03 20:00 4.06505000 4.05155000 4.04625000 4.07195000 4.07321583 0.01224808 11089 1488758400 2017.03.06 00:00 4.04225000 4.05525000 4.04215000 4.05615000 4.07150480 0.01260490 4078 1488772800 2017.03.06 04:00 4.05535000 4.05555000 4.05315000 4.05705000 4.06998529 0.01325010 2096 1488787200 2017.03.06 08:00 4.05565000 4.06605000 4.04775000 4.06735000 4.06961050 0.01333804 9536 1488801600 2017.03.06 12:00 4.06595000 4.06505000 4.06325000 4.07855000 4.06917617 0.01337998 10832 1488816000 2017.03.06 16:00 4.06495000 4.07555000 4.05985000 4.07655000 4.06978320 0.01327233 15303 1488830400 2017.03.06 20:00 4.07565000 4.06405000 4.06405000 4.07565000 4.06923718 0.01270514 4935 1488844800 2017.03.07 00:00 4.06405000 4.06905000 4.06405000 4.07285000 4.06921935 0.01233335 2983 1488859200 2017.03.07 04:00 4.06925000 4.06606000 4.06374000 4.06975000 4.06891846 0.01215141 3044 1488873600 2017.03.07 08:00 4.06606000 4.08075000 4.05954000 4.08075000 4.07004528 0.01213260 11036 1488888000 2017.03.07 12:00 4.08095000 4.07775000 4.06985000 4.08282000 4.07077906 0.01205179 14395 1488902400 2017.03.07 16:00 4.07775000 4.06965000 4.06395000 4.08125000 4.07067153 0.01202569 14947 1488916800 2017.03.07 20:00 4.06975000 4.07205000 4.06915000 4.07445000 4.07080281 0.01152273 4447 1488931200 2017.03.08 00:00 4.07215000 4.07145000 4.06935000 4.07395000 4.07086445 0.01122858 2706 1488945600 2017.03.08 04:00 4.07155000 4.07415000 4.07155000 4.07615000 4.07117736 0.01050016 2532 1488960000 2017.03.08 08:00 4.07435000 4.08085000 4.07085000 4.08917000 4.07209856 0.01040429 11954 1488974400 2017.03.08 12:00 4.08095000 4.08331000 4.08045000 4.09105000 4.07316632 0.01058155 15639 1488988800 2017.03.08 16:00 4.08325000 4.08415000 4.07735000 4.08688000 4.07421238 0.01010301 16200 1489003200 2017.03.08 20:00 4.08415000 4.08535000 4.07965000 4.08865000 4.07527311 0.01064542 6393 1489017600 2017.03.09 00:00 4.08565000 4.08515000 4.08305000 4.08755000 4.07621377 0.01098634 3124 1489032000 2017.03.09 04:00 4.08525000 4.09005000 4.08525000 4.09165000 4.07753150 0.01042006 2435 1489046400 2017.03.09 08:00 4.09015000 4.08600000 4.08155000 4.09295000 4.07833803 0.00958704 13536 1489060800 2017.03.09 12:00 4.08599000 4.07942000 4.07609000 4.09456000 4.07844107 0.00815088 21587 1489075200 2017.03.09 16:00 4.07942000 4.08575000 4.06834000 4.09178000 4.07913716 0.00797073 21494 1489089600 2017.03.09 20:00 4.08585000 4.08685000 4.07655000 4.08949000 4.07987172 0.00763229 6409 1489104000 2017.03.10 00:00 4.08705000 4.08435000 4.08195000 4.08935000 4.08029822 0.00770771 2879 1489118400 2017.03.10 04:00 4.08435000 4.08015000 4.07835000 4.08435000 4.08028410 0.00679636 2541 1489132800 2017.03.10 08:00 4.08015000 4.07625000 4.07345000 4.08733000 4.07989990 0.00637210 11479 1489147200 2017.03.10 12:00 4.07623000 4.06515000 4.06435000 4.08065000 4.07849515 0.00663021 19792 1489161600 2017.03.10 16:00 4.06525000 4.06385000 4.05616000 4.06985000 4.07710037 0.00761692 26117 1489176000 2017.03.10 20:00 4.06365000 4.06045000 4.05245000 4.06525000 4.07551462 0.00882726 5358 1489363200 2017.03.13 00:00 4.05205000 4.05748000 4.04275000 4.05748000 4.07379704 0.01012980 1710 1489377600 2017.03.13 04:00 4.05779000 4.05205000 4.05135000 4.05835000 4.07172589 0.01191851 2625 1489392000 2017.03.13 08:00 4.05205000 4.06845000 4.04655000 4.06927000 4.07141390 0.01206794 11465 1489406400 2017.03.13 12:00 4.06855000 4.06987000 4.06608000 4.07535000 4.07126687 0.01211705 18780 1489420800 2017.03.13 16:00 4.06980000 4.06025000 4.05895000 4.07215000 4.07021764 0.01255741 17667 1489435200 2017.03.13 20:00 4.06025000 4.06085000 4.05255000 4.06385000 4.06932548 0.01269714 6504 1489449600 2017.03.14 00:00 4.06105000 4.06115000 4.05735000 4.06615000 4.06854687 0.01264165 3402 1489464000 2017.03.14 04:00 4.06135000 4.06225000 4.06035000 4.06338000 4.06794716 0.01232576 2126 1489478400 2017.03.14 08:00 4.06215000 4.07245000 4.05895000 4.07855000 4.06837601 0.01164367 9550 1489492800 2017.03.14 12:00 4.07240000 4.06485000 4.06355000 4.07675000 4.06804020 0.01066961 17857 1489507200 2017.03.14 16:00 4.06465000 4.06055000 4.05965000 4.06845000 4.06732684 0.01009235 18094 1489521600 2017.03.14 20:00 4.06065000 4.06495000 4.06005000 4.07577000 4.06710048 0.00975374 9331 1489536000 2017.03.15 00:00 4.06515000 4.06755000 4.06375000 4.06885000 4.06714329 0.00881854 1879 1489550400 2017.03.15 04:00 4.06765000 4.06545000 4.06425000 4.06765000 4.06698202 0.00762385 2220 1489564800 2017.03.15 08:00 4.06555000 4.06415000 4.06005000 4.06645000 4.06671231 0.00651117 7299 1489579200 2017.03.15 12:00 4.06415000 4.06445000 4.05955000 4.06866000 4.06649685 0.00570554 14701 1489593600 2017.03.15 16:00 4.06441000 4.04967000 4.04875000 4.07203000 4.06489429 0.00571425 17008 1489608000 2017.03.15 20:00 4.04945000 4.01475000 4.01398000 4.05105000 4.06011865 0.01170658 16149 1489622400 2017.03.16 00:00 4.01485000 4.01735000 4.01289000 4.01945000 4.05604544 0.01505715 3260 1489636800 2017.03.16 04:00 4.01735000 4.01828000 4.01533000 4.01965000 4.05244873 0.01756468 3253 1489651200 2017.03.16 08:00 4.01807000 4.02508000 4.00695000 4.02625000 4.04984219 0.01899296 13773 1489665600 2017.03.16 12:00 4.02507000 4.00695000 4.00625000 4.03055000 4.04575722 0.02205688 18271 1489680000 2017.03.16 16:00 4.00694000 4.00075000 3.99695000 4.01163000 4.04147081 0.02458887 18480 1489694400 2017.03.16 20:00 4.00085000 3.99905000 3.99287000 4.00775000 4.03743074 0.02644649 8816 1489708800 2017.03.17 00:00 3.99915000 4.00095000 3.99625000 4.00255000 4.03395638 0.02800463 3692 1489723200 2017.03.17 04:00 4.00095000 3.99945000 3.99825000 4.00195000 4.03067006 0.02918230 2002 1489737600 2017.03.17 08:00 3.99965000 3.99515000 3.99245000 4.00375000 4.02728720 0.03022815 10110 1489752000 2017.03.17 12:00 3.99515000 3.99911000 3.98728000 4.00635000 4.02460365 0.03045899 19760 1489766400 2017.03.17 16:00 3.99926000 3.98705000 3.98505000 4.00429000 4.02102712 0.03037873 20213 1489780800 2017.03.17 20:00 3.98705000 3.98275000 3.98035000 3.98745000 4.01738168 0.03059935 6439 1489968000 2017.03.20 00:00 3.98555000 3.98435000 3.98215000 3.98805000 4.01423580 0.03043596 1921 1489982400 2017.03.20 04:00 3.98435000 3.98035000 3.97985000 3.98475000 4.01100858 0.02962798 2143 1489996800 2017.03.20 08:00 3.98045000 3.98035000 3.97501000 3.98695000 4.00808872 0.02789179 10031 1490011200 2017.03.20 12:00 3.98045000 3.98305000 3.97759000 3.98785000 4.00570408 0.02546344 15929 1490025600 2017.03.20 16:00 3.98305000 3.98105000 3.97405000 3.98545000 4.00335607 0.02243056 16110 1490040000 2017.03.20 20:00 3.98105000 3.96585000 3.96582000 3.98205000 3.99978406 0.01911513 5933 1490054400 2017.03.21 00:00 3.96024000 3.96355000 3.96015000 3.97615000 3.99633320 0.01674494 3081 1490068800 2017.03.21 04:00 3.96345000 3.96925000 3.96075000 3.97045000 3.99375385 0.01686227 2984 1490083200 2017.03.21 08:00 3.96925000 3.95655000 3.95265000 3.96975000 3.99021062 0.01744097 11310 1490097600 2017.03.21 12:00 3.95615000 3.94645000 3.94206000 3.95725000 3.98604295 0.01836939 18715 1490112000 2017.03.21 16:00 3.94635000 3.95427000 3.94233000 3.95787000 3.98301695 0.01718368 22362 1490126400 2017.03.21 20:00 3.95425000 3.95405000 3.94925000 3.96105000 3.98025819 0.01717479 8330 1490140800 2017.03.22 00:00 3.95445000 3.96085000 3.95345000 3.96095000 3.97840979 0.01687680 2601 1490155200 2017.03.22 04:00 3.96095000 3.96055000 3.96005000 3.96485000 3.97670886 0.01648074 2675 1490169600 2017.03.22 08:00 3.96055000 3.96095000 3.95485000 3.96980000 3.97520802 0.01570087 11555 1490184000 2017.03.22 12:00 3.96092000 3.96295000 3.96055000 3.97785000 3.97404059 0.01473683 17878 1490198400 2017.03.22 16:00 3.96295000 3.95425000 3.95345000 3.96894000 3.97215577 0.01415829 23541 1490212800 2017.03.22 20:00 3.95425000 3.96345000 3.95135000 3.96635000 3.97132665 0.01269041 6788 1490227200 2017.03.23 00:00 3.96335000 3.96785000 3.95576000 3.96815000 3.97099554 0.01209517 1700 1490241600 2017.03.23 04:00 3.96785000 3.96625000 3.96535000 3.96905000 3.97054358 0.01166313 1856 1490256000 2017.03.23 08:00 3.96635000 3.96645000 3.96151000 3.97035000 3.97015372 0.01109503 8104 1490270400 2017.03.23 12:00 3.96656000 3.95805000 3.95646000 3.97015000 3.96900098 0.01057872 18386 1490284800 2017.03.23 16:00 3.95795000 3.95005000 3.94885000 3.96183000 3.96719613 0.01012149 21181 1490299200 2017.03.23 20:00 3.95005000 3.95135000 3.94905000 3.95815000 3.96568697 0.00922527 8237 1490313600 2017.03.24 00:00 3.95185000 3.95955000 3.95152000 3.96075000 3.96510250 0.00827310 2286 1490328000 2017.03.24 04:00 3.95955000 3.96105000 3.95775000 3.96215000 3.96471655 0.00806063 2262 1490342400 2017.03.24 08:00 3.96095000 3.95023000 3.94885000 3.96345000 3.96333688 0.00779459 7762 1490356800 2017.03.24 12:00 3.95035000 3.94787000 3.94663000 3.95455000 3.96186384 0.00750916 15523 1490371200 2017.03.24 16:00 3.94787000 3.94319000 3.94058000 3.95982000 3.96008538 0.00762977 15183 1490385600 2017.03.24 20:00 3.94315000 3.94175000 3.93865000 3.95025000 3.95833915 0.00755779 7326 1490572800 2017.03.27 00:00 3.93715000 3.93055000 3.92685000 3.94175000 3.95569257 0.00933856 2974 1490587200 2017.03.27 04:00 3.93055000 3.93364000 3.93055000 3.93504000 3.95359232 0.01053402 1514 1490601600 2017.03.27 08:00 3.93377000 3.92545000 3.91865000 3.93474000 3.95091210 0.01227660 11401 1490616000 2017.03.27 12:00 3.92545000 3.90745000 3.90511000 3.93088000 3.94677285 0.01584504 14576 1490630400 2017.03.27 16:00 3.90755000 3.90805000 3.89865000 3.91395000 3.94308496 0.01829596 18955 1490644800 2017.03.27 20:00 3.90795000 3.90535000 3.90245000 3.90855000 3.93949116 0.02024726 3802 1490659200 2017.03.28 00:00 3.90555000 3.91121000 3.90525000 3.91128000 3.93679771 0.02149857 3168 1490673600 2017.03.28 04:00 3.91121000 3.90375000 3.90295000 3.91124000 3.93365031 0.02253683 2210 1490688000 2017.03.28 08:00 3.90375000 3.91571000 3.90156000 3.92055000 3.93194171 0.02189442 13583 1490702400 2017.03.28 12:00 3.91577000 3.91025000 3.90705000 3.91685000 3.92987583 0.02137773 16017 1490716800 2017.03.28 16:00 3.91025000 3.91025000 3.89195000 3.91155000 3.92800671 0.02044423 16325 1490731200 2017.03.28 20:00 3.91015000 3.91995000 3.90605000 3.92395000 3.92723940 0.01946036 8339 1490745600 2017.03.29 00:00 3.92005000 3.91905000 3.91483000 3.92205000 3.92645946 0.01890762 2563 1490760000 2017.03.29 04:00 3.91905000 3.92005000 3.91595000 3.92115000 3.92584903 0.01812877 1969 1490774400 2017.03.29 08:00 3.92015000 3.92625000 3.92005000 3.93365000 3.92588722 0.01649161 13704 1490788800 2017.03.29 12:00 3.92626000 3.93310000 3.92293000 3.94701000 3.92657415 0.01473020 23144 1490803200 2017.03.29 16:00 3.93309000 3.92545000 3.91718000 3.94275000 3.92646709 0.01371409 17232 1490817600 2017.03.29 20:00 3.92605000 3.92345000 3.92195000 3.93015000 3.92617975 0.01274333 6395 1490832000 2017.03.30 00:00 3.92345000 3.92865000 3.91524000 3.92915000 3.92641501 0.01229668 4190 1490846400 2017.03.30 04:00 3.92865000 3.93005000 3.92639000 3.93405000 3.92676120 0.01204573 2117 1490860800 2017.03.30 08:00 3.93015000 3.93975000 3.92435000 3.94025000 3.92799823 0.01309441 11912 1490875200 2017.03.30 12:00 3.93975000 3.93602000 3.92735000 3.94065000 3.92876221 0.01363643 15011 1490889600 2017.03.30 16:00 3.93588000 3.93655000 3.92205000 3.93705000 3.92950390 0.01418510 15048 1490904000 2017.03.30 20:00 3.93655000 3.94295000 3.93645000 3.94535000 3.93078448 0.01435440 8796 1490918400 2017.03.31 00:00 3.94305000 3.94069000 3.93795000 3.94345000 3.93172786 0.01410483 3556 1490932800 2017.03.31 04:00 3.94085000 3.94409000 3.93974000 3.94525000 3.93290521 0.01367474 2047 1490947200 2017.03.31 08:00 3.94409000 3.94395000 3.94173000 3.95006000 3.93395710 0.01349243 10545 1490961600 2017.03.31 12:00 3.94395000 3.96345000 3.94375000 3.96505000 3.93676594 0.01439861 14036 1490976000 2017.03.31 16:00 3.96345000 3.95385000 3.95285000 3.97205000 3.93839300 0.01471844 17485 1490990400 2017.03.31 20:00 3.95385000 3.96585000 3.95355000 3.97045000 3.94100795 0.01544084 4131 1491177600 2017.04.03 00:00 3.96585000 3.96165000 3.95995000 3.96860000 3.94297386 0.01513722 2058 1491192000 2017.04.03 04:00 3.96165000 3.95945000 3.95850000 3.96165000 3.94454302 0.01512922 1967 1491206400 2017.04.03 08:00 3.95945000 3.96411000 3.95607000 3.97045000 3.94640654 0.01511991 11227 1491220800 2017.04.03 12:00 3.96395000 3.97467000 3.96095000 3.97485000 3.94909830 0.01581954 14707 1491235200 2017.04.03 16:00 3.97459000 3.98255000 3.97252000 3.98832000 3.95228417 0.01733063 17848 1491249600 2017.04.03 20:00 3.98265000 3.96515000 3.96495000 3.98295000 3.95350949 0.01730578 3510 1491264000 2017.04.04 00:00 3.96535000 3.96765000 3.96535000 3.96915000 3.95485620 0.01667584 1386 1491278400 2017.04.04 04:00 3.96775000 3.96735000 3.96674000 3.96995000 3.95604609 0.01553708 1834 1491292800 2017.04.04 08:00 3.96755000 3.98855000 3.96635000 3.99085000 3.95914170 0.01624772 10195 1491307200 2017.04.04 12:00 3.98855000 3.99605000 3.98710000 4.00123000 3.96265678 0.01726552 14931 1491321600 2017.04.04 16:00 3.99608000 3.98335000 3.98175000 3.99665000 3.96462756 0.01732493 14862 1491336000 2017.04.04 20:00 3.98345000 3.97745000 3.97685000 3.98775000 3.96584874 0.01644860 3043 1491350400 2017.04.05 00:00 3.97755000 3.97685000 3.97425000 3.97995000 3.96689648 0.01531350 2267 1491364800 2017.04.05 04:00 3.97685000 3.97885000 3.97615000 3.97985000 3.96803491 0.01456932 1633 1491379200 2017.04.05 08:00 3.97865000 3.97857000 3.97415000 3.98355000 3.96903825 0.01334724 11173 1491393600 2017.04.05 12:00 3.97858000 3.96715000 3.95964000 3.98115000 3.96885842 0.01216064 16604 1491408000 2017.04.05 16:00 3.96715000 3.97755000 3.96245000 3.97855000 3.96968619 0.01073709 15321 1491422400 2017.04.05 20:00 3.97755000 3.96725000 3.96245000 3.97765000 3.96945417 0.01072788 7289 1491436800 2017.04.06 00:00 3.96725000 3.96485000 3.96115000 3.96855000 3.96901568 0.01036772 5639 1491451200 2017.04.06 04:00 3.96475000 3.96745000 3.96355000 3.96915000 3.96886657 0.01041242 2088 1491465600 2017.04.06 08:00 3.96745000 3.97868000 3.96684000 3.98800000 3.96980118 0.01007858 13691 1491480000 2017.04.06 12:00 3.97868000 3.96517000 3.95750000 3.97906000 3.96936012 0.01007964 15687 1491494400 2017.04.06 16:00 3.96519000 3.97385000 3.95719000 3.97825000 3.96978772 0.00983014 12640 1491508800 2017.04.06 20:00 3.97375000 3.97008000 3.97008000 3.97825000 3.96981556 0.00975553 3813 1491523200 2017.04.07 00:00 3.97103000 3.97415000 3.97103000 3.97700000 3.97022836 0.00919072 2676 1491537600 2017.04.07 04:00 3.97425000 3.97435000 3.97035000 3.97725000 3.97062090 0.00897918 4639 1491552000 2017.04.07 08:00 3.97425000 3.97445000 3.97115000 3.97985000 3.97098558 0.00881950 10973 1491566400 2017.04.07 12:00 3.97436000 3.97845000 3.95765000 3.98125000 3.97169647 0.00858924 19581 1491580800 2017.04.07 16:00 3.97841000 3.97885000 3.96885000 3.98145000 3.97237776 0.00760676 19154 1491595200 2017.04.07 20:00 3.97895000 3.98385000 3.97845000 3.99165000 3.97347036 0.00573148 6777 1491782400 2017.04.10 00:00 3.97825000 3.98895000 3.97555000 3.99046000 3.97494461 0.00617134 8299 1491796800 2017.04.10 04:00 3.98895000 3.98725000 3.98575000 3.99265000 3.97611655 0.00676852 2769 1491811200 2017.04.10 08:00 3.98725000 3.99478000 3.98442000 3.99925000 3.97789402 0.00812224 9415 1491825600 2017.04.10 12:00 3.99468000 3.99835000 3.99405000 4.00403000 3.97984221 0.00966132 11847 1491840000 2017.04.10 16:00 3.99835000 3.99715000 3.98905000 4.00015000 3.98149057 0.01079807 13198 1491854400 2017.04.10 20:00 3.99725000 3.98587000 3.98587000 3.99983000 3.98190766 0.01046283 4411 1491868800 2017.04.11 00:00 3.98611000 3.99495000 3.98579000 3.99625000 3.98314979 0.01111153 7716 1491883200 2017.04.11 04:00 3.99505000 3.99785000 3.99505000 4.00105000 3.98454981 0.01132714 2435 1491897600 2017.04.11 08:00 3.99765000 4.00085000 3.99735000 4.01055000 3.98610221 0.01133928 10148 1491912000 2017.04.11 12:00 4.00085000 3.99695000 3.99245000 4.00562000 3.98713533 0.01099757 11968 1491926400 2017.04.11 16:00 3.99695000 4.00005000 3.99085000 4.00565000 3.98836530 0.01142298 16729 1491940800 2017.04.11 20:00 3.99995000 4.00055000 3.99955000 4.00734000 3.98952575 0.01068542 4552 1491955200 2017.04.12 00:00 4.00085000 4.00365000 3.99945000 4.00485000 3.99087091 0.01071937 2906 1491969600 2017.04.12 04:00 4.00365000 4.00445000 4.00115000 4.00765000 3.99216416 0.01021761 2629 1491984000 2017.04.12 08:00 4.00435000 4.00195000 3.99535000 4.00595000 3.99309614 0.00968535 6481 1491998400 2017.04.12 12:00 4.00195000 4.00685000 3.99905000 4.00875000 3.99440604 0.00924980 9336 1492012800 2017.04.12 16:00 4.00675000 4.00325000 3.99855000 4.00705000 3.99524832 0.00829806 9847 1492027200 2017.04.12 20:00 4.00335000 3.97575000 3.97425000 4.00515000 3.99339134 0.00875689 6500 1492041600 2017.04.13 00:00 3.97575000 3.98045000 3.96725000 3.98225000 3.99215883 0.00896835 2887 1492056000 2017.04.13 04:00 3.98045000 3.97835000 3.97505000 3.98225000 3.99084370 0.00977169 3130 1492070400 2017.04.13 08:00 3.97845000 3.98765000 3.97715000 3.98945000 3.99053954 0.00991689 10117 1492084800 2017.04.13 12:00 3.98765000 3.99335000 3.98449000 3.99625000 3.99080720 0.00978779 12647 1492099200 2017.04.13 16:00 3.99225000 3.99175000 3.98875000 3.99985000 3.99089699 0.00971139 13766 1492113600 2017.04.13 20:00 3.99165000 3.99415000 3.98955000 4.00405000 3.99120680 0.00947344 3314 1492128000 2017.04.14 00:00 3.98960000 3.99850000 3.98644000 3.99973000 3.99190139 0.00927626 3604 1492142400 2017.04.14 04:00 3.99850000 3.99728000 3.99296000 4.00068000 3.99241364 0.00907331 8609 1492156800 2017.04.14 08:00 3.99702000 3.99065000 3.98695000 4.00212000 3.99224568 0.00911745 6393 1492171200 2017.04.14 12:00 3.99055000 3.98895000 3.98395000 3.99455000 3.99193180 0.00915331 6682 1492185600 2017.04.14 16:00 3.98895000 3.99195000 3.98538000 3.99445000 3.99193353 0.00893297 5232 1492200000 2017.04.14 20:00 3.99195000 3.97931000 3.97823000 3.99305000 3.99073129 0.00956974 1277 1492387200 2017.04.17 00:00 3.98055000 3.98965000 3.97905000 3.99525000 3.99062831 0.00936794 6779 1492401600 2017.04.17 04:00 3.98965000 3.99015000 3.98709000 3.99093000 3.99058276 0.00911106 3074 1492416000 2017.04.17 08:00 3.99005000 3.99125000 3.98075000 3.99352000 3.99064631 0.00862251 4721 1492430400 2017.04.17 12:00 3.99125000 3.98915000 3.98586000 3.99615000 3.99050380 0.00806588 6231 1492444800 2017.04.17 16:00 3.98915000 3.98765000 3.98495000 3.99515000 3.99023201 0.00767327 5701 1492459200 2017.04.17 20:00 3.98755000 3.98235000 3.97591000 3.99519000 3.98948134 0.00685616 3119 1492473600 2017.04.18 00:00 3.98235000 3.98985000 3.96925000 3.99185000 3.98951645 0.00613283 5697 1492488000 2017.04.18 04:00 3.98995000 3.98495000 3.98285000 3.99055000 3.98908155 0.00536681 2805 1492502400 2017.04.18 08:00 3.98485000 3.97886000 3.97695000 3.98904000 3.98810807 0.00553865 8704 1492516800 2017.04.18 12:00 3.97886000 3.95459000 3.95428000 3.98045000 3.98491587 0.00943567 18445 1492531200 2017.04.18 16:00 3.95450000 3.95335000 3.95055000 3.96315000 3.98190960 0.01238305 16494 1492545600 2017.04.18 20:00 3.95315000 3.94465000 3.94165000 3.95635000 3.97836107 0.01548324 4790 1492560000 2017.04.19 00:00 3.94485000 3.94397000 3.93905000 3.94545000 3.97508573 0.01784140 2965 1492574400 2017.04.19 04:00 3.94393000 3.94555000 3.94304000 3.94723000 3.97227280 0.01927735 2394 1492588800 2017.04.19 08:00 3.94555000 3.95625000 3.94375000 3.95729000 3.97074682 0.01911398 9672 1492603200 2017.04.19 12:00 3.95645000 3.95775000 3.94815000 3.95795000 3.96950903 0.01869534 12529 1492617600 2017.04.19 16:00 3.95775000 3.96915000 3.95733000 3.97665000 3.96947483 0.01809550 14324 1492632000 2017.04.19 20:00 3.96915000 3.96491000 3.96491000 3.97585000 3.96904009 0.01766747 3767 1492646400 2017.04.20 00:00 3.96491000 3.97015000 3.96413000 3.97435000 3.96914579 0.01689727 2605 1492660800 2017.04.20 04:00 3.97011000 3.96495000 3.96485000 3.97185000 3.96874619 0.01680594 2384 1492675200 2017.04.20 08:00 3.96495000 3.95795000 3.95600000 3.96735000 3.96771799 0.01636258 12610 1492689600 2017.04.20 12:00 3.95802000 3.96185000 3.95785000 3.97145000 3.96715913 0.01563061 12417 1492704000 2017.04.20 16:00 3.96185000 3.97735000 3.95838000 3.97745000 3.96812969 0.01490651 16648 1492718400 2017.04.20 20:00 3.97735000 3.97885000 3.97295000 3.98035000 3.96915067 0.01451707 5050 1492732800 2017.04.21 00:00 3.97905000 3.97821000 3.97295000 3.98098000 3.97001346 0.01429363 3325 1492747200 2017.04.21 04:00 3.97829000 3.97745000 3.97645000 3.97890000 3.97072171 0.01436372 2258 1492761600 2017.04.21 08:00 3.97745000 3.98435000 3.97645000 3.98879000 3.97201964 0.01460086 9409 1492776000 2017.04.21 12:00 3.98425000 3.99072000 3.98357000 3.99803000 3.97380063 0.01576554 12207 1492790400 2017.04.21 16:00 3.99071000 3.98745000 3.97975000 4.00299000 3.97510057 0.01669220 11602 1492804800 2017.04.21 20:00 3.98735000 3.96891000 3.96754000 3.99720000 3.97451099 0.01580950 4823 1492992000 2017.04.24 00:00 3.88635000 3.91065000 3.88165000 3.91865000 3.96842899 0.01863679 6857 1493006400 2017.04.24 04:00 3.91075000 3.90645000 3.90525000 3.92118000 3.96252623 0.02185565 4321 1493020800 2017.04.24 08:00 3.90595000 3.90525000 3.90330000 3.93241000 3.95707135 0.02518720 16075 1493035200 2017.04.24 12:00 3.90485000 3.90587000 3.88988000 3.91176000 3.95219503 0.02826178 18288 1493049600 2017.04.24 16:00 3.90600000 3.90885000 3.89275000 3.91075000 3.94806693 0.03071189 17426 1493064000 2017.04.24 20:00 3.90885000 3.90375000 3.90088000 3.91590000 3.94384627 0.03319192 5318 1493078400 2017.04.25 00:00 3.90375000 3.90645000 3.90325000 3.90791000 3.94028472 0.03463849 3208 1493092800 2017.04.25 04:00 3.90645000 3.90635000 3.90535000 3.91025000 3.93705284 0.03584342 3996 1493107200 2017.04.25 08:00 3.90635000 3.88655000 3.88515000 3.90665000 3.93224305 0.03797103 11855 1493121600 2017.04.25 12:00 3.88645000 3.87906000 3.87595000 3.89455000 3.92717800 0.04031144 14569 1493136000 2017.04.25 16:00 3.87906000 3.86085000 3.85715000 3.88295000 3.92086104 0.04389791 19948 1493150400 2017.04.25 20:00 3.86085000 3.86225000 3.85753000 3.86345000 3.91527904 0.04625952 5187 1493164800 2017.04.26 00:00 3.86245000 3.85945000 3.85525000 3.86337000 3.90996199 0.04709170 2919 1493179200 2017.04.26 04:00 3.85955000 3.85905000 3.85775000 3.86225000 3.90511323 0.04696333 3043 1493193600 2017.04.26 08:00 3.85905000 3.87495000 3.85588000 3.87625000 3.90224054 0.04508931 11242 1493208000 2017.04.26 12:00 3.87495000 3.87964000 3.87391000 3.88445000 3.90008811 0.04245419 15008 1493222400 2017.04.26 16:00 3.87951000 3.88745000 3.87695000 3.89335000 3.89888448 0.03824382 17569 1493236800 2017.04.26 20:00 3.88735000 3.87225000 3.87046000 3.89295000 3.89634786 0.03272743 8070 1493251200 2017.04.27 00:00 3.87235000 3.87275000 3.86955000 3.87325000 3.89410045 0.02577280 3168 1493265600 2017.04.27 04:00 3.87275000 3.87277000 3.86759000 3.87369000 3.89206897 0.01945529 3359 1493280000 2017.04.27 08:00 3.87284000 3.87665000 3.87174000 3.87877000 3.89060050 0.01877674 8564 1493294400 2017.04.27 12:00 3.87675000 3.87310000 3.85854000 3.88176000 3.88893379 0.01821107 18356 1493308800 2017.04.27 16:00 3.87322000 3.88345000 3.87281000 3.89275000 3.88841152 0.01767544 19088 1493323200 2017.04.27 20:00 3.88345000 3.87795000 3.87795000 3.88525000 3.88741519 0.01694817 4017 1493337600 2017.04.28 00:00 3.87805000 3.88409000 3.87665000 3.88409000 3.88709850 0.01611067 2772 1493352000 2017.04.28 04:00 3.88419000 3.88351000 3.88058000 3.88697000 3.88675674 0.01549783 3134 1493366400 2017.04.28 08:00 3.88344000 3.86585000 3.86585000 3.88751000 3.88476562 0.01426080 10809 1493380800 2017.04.28 12:00 3.86585000 3.86915000 3.85422000 3.87285000 3.88327842 0.01275044 20797 1493395200 2017.04.28 16:00 3.86921000 3.87685000 3.86545000 3.88345000 3.88266619 0.01235199 19498 1493409600 2017.04.28 20:00 3.87695000 3.87465000 3.87445000 3.88025000 3.88190274 0.01189397 3433 1493596800 2017.05.01 00:00 3.86345000 3.87555000 3.86325000 3.87565000 3.88129772 0.01059288 4555 1493611200 2017.05.01 04:00 3.87575000 3.87885000 3.87575000 3.87945000 3.88106460 0.00956235 2366 1493625600 2017.05.01 08:00 3.87885000 3.87069000 3.87025000 3.88125000 3.88007655 0.00795999 4018 1493640000 2017.05.01 12:00 3.87068000 3.86072000 3.85595000 3.87230000 3.87823307 0.00683189 4153 1493654400 2017.05.01 16:00 3.86056000 3.86838000 3.85315000 3.86975000 3.87729468 0.00679752 6596 1493668800 2017.05.01 20:00 3.86838000 3.87515000 3.86662000 3.87515000 3.87709042 0.00672768 3167 1493683200 2017.05.02 00:00 3.87515000 3.87055000 3.86237000 3.87685000 3.87646753 0.00622525 3503 1493697600 2017.05.02 04:00 3.87045000 3.87105000 3.86905000 3.87214000 3.87595157 0.00609426 2534 1493712000 2017.05.02 08:00 3.87095000 3.86615000 3.86084000 3.87214000 3.87501809 0.00618081 9361 1493726400 2017.05.02 12:00 3.86605000 3.85715000 3.84985000 3.87067000 3.87331637 0.00706072 11089 1493740800 2017.05.02 16:00 3.85707000 3.85485000 3.85035000 3.86336000 3.87155766 0.00802528 11912 1493755200 2017.05.02 20:00 3.85475000 3.83955000 3.83905000 3.85595000 3.86850931 0.01079669 4066 1493769600 2017.05.03 00:00 3.83975000 3.83797000 3.83035000 3.84302000 3.86560081 0.01253582 5010 1493784000 2017.05.03 04:00 3.83775000 3.83894000 3.83375000 3.84075000 3.86306168 0.01390852 2268 1493798400 2017.05.03 08:00 3.83896000 3.85085000 3.83669000 3.85702000 3.86189867 0.01353050 8540 1493812800 2017.05.03 12:00 3.85085000 3.84655000 3.83597000 3.85851000 3.86043689 0.01324068 12339 1493827200 2017.05.03 16:00 3.84644000 3.84505000 3.84088000 3.85475000 3.85897147 0.01381136 12067 1493841600 2017.05.03 20:00 3.84525000 3.86065000 3.84095000 3.86322000 3.85913133 0.01360474 6074 1493856000 2017.05.04 00:00 3.86085000 3.85679000 3.85397000 3.86285000 3.85890835 0.01304242 4818 1493870400 2017.05.04 04:00 3.85675000 3.85305000 3.85235000 3.85740000 3.85835041 0.01263962 3134 1493884800 2017.05.04 08:00 3.85315000 3.86215000 3.85305000 3.86806000 3.85871227 0.01207853 11872 1493899200 2017.05.04 12:00 3.86225000 3.86225000 3.84991000 3.86429000 3.85904920 0.01127925 15262 1493913600 2017.05.04 16:00 3.86225000 3.84525000 3.83945000 3.86275000 3.85773499 0.01113914 18259 1493928000 2017.05.04 20:00 3.84525000 3.84815000 3.84072000 3.86035000 3.85682214 0.01118147 7181 1493942400 2017.05.05 00:00 3.84825000 3.85005000 3.84825000 3.85145000 3.85617717 0.01087191 1448 1493956800 2017.05.05 04:00 3.85005000 3.84975000 3.84705000 3.85235000 3.85556506 0.00995810 3236 1493971200 2017.05.05 08:00 3.84965000 3.84857000 3.84521000 3.85595000 3.85489886 0.00929485 12115 1493985600 2017.05.05 12:00 3.84860000 3.83779000 3.82933000 3.85075000 3.85326945 0.00874945 17333 1494000000 2017.05.05 16:00 3.83792000 3.82665000 3.82265000 3.84445000 3.85073426 0.00929737 17114 1494014400 2017.05.05 20:00 3.82665000 3.82475000 3.82165000 3.82925000 3.84825957 0.01028044 9782 1494201600 2017.05.08 00:00 3.81735000 3.83215000 3.81675000 3.83395000 3.84672533 0.01055642 6274 1494216000 2017.05.08 04:00 3.83215000 3.83003000 3.82718000 3.83325000 3.84513529 0.01100077 4749 1494230400 2017.05.08 08:00 3.82985000 3.84055000 3.81077000 3.84139000 3.84469860 0.01095487 11633 1494244800 2017.05.08 12:00 3.84056000 3.84235000 3.83315000 3.84449000 3.84447492 0.01091380 11598 1494259200 2017.05.08 16:00 3.84235000 3.87058000 3.84015000 3.87415000 3.84696112 0.01210335 10276 1494273600 2017.05.08 20:00 3.87053000 3.86845000 3.86410000 3.87053000 3.84900768 0.01305866 2794 1494288000 2017.05.09 00:00 3.86805000 3.87105000 3.86420000 3.87388000 3.85110695 0.01408069 3453 1494302400 2017.05.09 04:00 3.87095000 3.87085000 3.86956000 3.87435000 3.85298724 0.01491820 3109 1494316800 2017.05.09 08:00 3.87085000 3.87358000 3.86395000 3.88648000 3.85494846 0.01603208 8948 1494331200 2017.05.09 12:00 3.87365000 3.88285000 3.86843000 3.88868000 3.85760575 0.01786302 11940 1494345600 2017.05.09 16:00 3.88285000 3.88365000 3.87579000 3.89085000 3.86008615 0.01952292 9268 1494360000 2017.05.09 20:00 3.88355000 3.88915000 3.88325000 3.89675000 3.86285414 0.02151242 4319 1494374400 2017.05.10 00:00 3.88935000 3.88485000 3.87985000 3.88975000 3.86494898 0.02243591 6319 1494388800 2017.05.10 04:00 3.88485000 3.88385000 3.88155000 3.88525000 3.86674908 0.02313244 2282 1494403200 2017.05.10 08:00 3.88375000 3.87639000 3.87207000 3.88636000 3.86766726 0.02324151 9257 1494417600 2017.05.10 12:00 3.87625000 3.87589000 3.87153000 3.88275000 3.86845038 0.02321690 14582 1494432000 2017.05.10 16:00 3.87592000 3.87445000 3.87195000 3.88492000 3.86902177 0.02299497 13158 1494446400 2017.05.10 20:00 3.87435000 3.87205000 3.87195000 3.87835000 3.86931017 0.02199102 4697 1494460800 2017.05.11 00:00 3.87205000 3.86995000 3.86937000 3.87405000 3.86937111 0.01982559 4995 1494475200 2017.05.11 04:00 3.86995000 3.87185000 3.86855000 3.87195000 3.86960719 0.01715825 2108 1494489600 2017.05.11 08:00 3.87185000 3.87473000 3.86508000 3.87597000 3.87009508 0.01500246 9056 1494504000 2017.05.11 12:00 3.87475000 3.88519000 3.87471000 3.89753000 3.87153269 0.01223093 13343 1494518400 2017.05.11 16:00 3.88507000 3.88335000 3.87945000 3.88848000 3.87265815 0.01007344 12306 1494532800 2017.05.11 20:00 3.88366000 3.88795000 3.88185000 3.88865000 3.87411452 0.00742691 4575 1494547200 2017.05.12 00:00 3.88795000 3.88754000 3.88635000 3.88953000 3.87539313 0.00736688 2899 1494561600 2017.05.12 04:00 3.88754000 3.88532000 3.88425000 3.88772000 3.87633855 0.00710191 2762 1494576000 2017.05.12 08:00 3.88532000 3.88325000 3.87960000 3.88794000 3.87699678 0.00687445 9181 1494590400 2017.05.12 12:00 3.88325000 3.86235000 3.86095000 3.88515000 3.87560185 0.00804812 16171 1494604800 2017.05.12 16:00 3.86215000 3.86015000 3.85725000 3.87125000 3.87413025 0.00937560 18877 1494619200 2017.05.12 20:00 3.86005000 3.84935000 3.84788000 3.86457000 3.87177022 0.01158515 4608 1494806400 2017.05.15 00:00 3.84955000 3.85505000 3.84785000 3.85545000 3.87017782 0.01248901 3920 1494820800 2017.05.15 04:00 3.85515000 3.85325000 3.85211000 3.85545000 3.86856565 0.01291149 2329 1494835200 2017.05.15 08:00 3.85345000 3.84521000 3.84366000 3.85585000 3.86634130 0.01415300 8689 1494849600 2017.05.15 12:00 3.84525000 3.83155000 3.83055000 3.84565000 3.86302784 0.01660411 13338 1494864000 2017.05.15 16:00 3.83155000 3.82470000 3.82085000 3.83205000 3.85937757 0.01949451 12512 1494878400 2017.05.15 20:00 3.82475000 3.82165000 3.82121000 3.82853000 3.85578447 0.02198410 4109 1494892800 2017.05.16 00:00 3.82165000 3.81985000 3.81895000 3.82225000 3.85236214 0.02406915 2074 1494907200 2017.05.16 04:00 3.81985000 3.81735000 3.81665000 3.82066000 3.84902765 0.02594516 1509 1494921600 2017.05.16 08:00 3.81725000 3.79245000 3.79135000 3.81855000 3.84363930 0.03000749 14347 1494936000 2017.05.16 12:00 3.79245000 3.79262000 3.78738000 3.80531000 3.83878032 0.03290102 15539 1494950400 2017.05.16 16:00 3.79265000 3.78115000 3.77915000 3.79545000 3.83329172 0.03595695 14985 1494964800 2017.05.16 20:00 3.78115000 3.76525000 3.74756000 3.78125000 3.82681156 0.03896436 5251 1494979200 2017.05.17 00:00 3.76535000 3.76163000 3.74855000 3.76595000 3.82060379 0.04119624 7121 1494993600 2017.05.17 04:00 3.76163000 3.75775000 3.75155000 3.76214000 3.81461771 0.04224613 3375 1495008000 2017.05.17 08:00 3.75775000 3.78005000 3.75188000 3.78395000 3.81132555 0.04047248 13613 1495022400 2017.05.17 12:00 3.78005000 3.76876000 3.76445000 3.78435000 3.80727169 0.03886584 15835 1495036800 2017.05.17 16:00 3.76877000 3.75775000 3.75385000 3.77644000 3.80255534 0.03730299 15628 1495051200 2017.05.17 20:00 3.75775000 3.75175000 3.75075000 3.76152000 3.79771673 0.03718483 4880 1495065600 2017.05.18 00:00 3.75185000 3.75685000 3.73795000 3.76095000 3.79382466 0.03602781 4569 1495080000 2017.05.18 04:00 3.75685000 3.76475000 3.75445000 3.76641000 3.79105565 0.03464273 4877 1495094400 2017.05.18 08:00 3.76479000 3.79144000 3.76435000 3.79205000 3.79109225 0.03154854 12291 1495108800 2017.05.18 12:00 3.79137000 3.80302000 3.78205000 3.80493000 3.79222823 0.02854225 17810 1495123200 2017.05.18 16:00 3.80302000 3.79075000 3.78465000 3.80345000 3.79208745 0.02593912 17356 1495137600 2017.05.18 20:00 3.79095000 3.79405000 3.78915000 3.80185000 3.79227436 0.02445344 8566 1495152000 2017.05.19 00:00 3.79425000 3.79425000 3.79245000 3.79955000 3.79246251 0.02343206 6276 1495166400 2017.05.19 04:00 3.79425000 3.79435000 3.79265000 3.79941000 3.79264227 0.02259453 3994 1495180800 2017.05.19 08:00 3.79425000 3.77163000 3.76712000 3.79485000 3.79064110 0.02113055 11030 1495195200 2017.05.19 12:00 3.77161000 3.75841000 3.75261000 3.77315000 3.78757147 0.01962064 15295 1495209600 2017.05.19 16:00 3.75841000 3.75265000 3.75102000 3.76039000 3.78424562 0.01919608 14705 1495224000 2017.05.19 20:00 3.75292000 3.73795000 3.73765000 3.75315000 3.77983651 0.01952028 4384 1495411200 2017.05.22 00:00 3.73815000 3.74591000 3.73585000 3.74791000 3.77660542 0.01962246 9841 1495425600 2017.05.22 04:00 3.74602000 3.74646000 3.74205000 3.74843000 3.77373442 0.01971419 4799 1495440000 2017.05.22 08:00 3.74643000 3.75219000 3.74260000 3.76104000 3.77168257 0.01968270 9269 1495454400 2017.05.22 12:00 3.75203000 3.73215000 3.72197000 3.75223000 3.76791757 0.02089706 13963 1495468800 2017.05.22 16:00 3.73222000 3.73795000 3.72570000 3.74055000 3.76506351 0.02160055 13206 1495483200 2017.05.22 20:00 3.73795000 3.73425000 3.73185000 3.73815000 3.76212889 0.02263565 2830 1495497600 2017.05.23 00:00 3.73435000 3.73335000 3.73005000 3.73555000 3.75938805 0.02368031 4379 1495512000 2017.05.23 04:00 3.73335000 3.73175000 3.72855000 3.73385000 3.75675585 0.02474933 3141 1495526400 2017.05.23 08:00 3.73175000 3.73503000 3.72466000 3.74767000 3.75468672 0.02557948 11053 1495540800 2017.05.23 12:00 3.73495000 3.73715000 3.72755000 3.74662000 3.75301656 0.02609471 11923 1495555200 2017.05.23 16:00 3.73717000 3.75465000 3.73286000 3.75795000 3.75317212 0.02461842 21861 1495569600 2017.05.23 20:00 3.75475000 3.75615000 3.74925000 3.76135000 3.75345573 0.02194464 5848 1495584000 2017.05.24 00:00 3.75615000 3.75645000 3.75135000 3.75945000 3.75374090 0.02032011 5568 1495598400 2017.05.24 04:00 3.75645000 3.75925000 3.75438000 3.75976000 3.75426558 0.01833667 2010 1495612800 2017.05.24 08:00 3.75925000 3.75305000 3.74780000 3.76244000 3.75414981 0.01597412 9114 1495627200 2017.05.24 12:00 3.75315000 3.73415000 3.72958000 3.75675000 3.75224506 0.01292485 13727 1495641600 2017.05.24 16:00 3.73415000 3.74235000 3.73069000 3.74395000 3.75130268 0.01181383 13178 1495656000 2017.05.24 20:00 3.74225000 3.71835000 3.71685000 3.74265000 3.74816433 0.01209570 7141 1495670400 2017.05.25 00:00 3.71865000 3.71895000 3.71515000 3.72235000 3.74538201 0.01245591 4636 1495684800 2017.05.25 04:00 3.71885000 3.71086000 3.70955000 3.72045000 3.74209420 0.01357350 4166 1495699200 2017.05.25 08:00 3.71085000 3.71925000 3.71005000 3.72431000 3.73991856 0.01404766 11006 1495713600 2017.05.25 12:00 3.71935000 3.73192000 3.71873000 3.73357000 3.73915679 0.01397250 11044 1495728000 2017.05.25 16:00 3.73192000 3.72155000 3.71175000 3.73285000 3.73747996 0.01393631 11388 1495742400 2017.05.25 20:00 3.72155000 3.72345000 3.72055000 3.72629000 3.73614377 0.01411092 4488 1495756800 2017.05.26 00:00 3.72345000 3.72345000 3.71895000 3.72670000 3.73493484 0.01432294 2365 1495771200 2017.05.26 04:00 3.72338000 3.72481000 3.72295000 3.72962000 3.73397057 0.01448953 3292 1495785600 2017.05.26 08:00 3.72485000 3.72408000 3.71565000 3.72999000 3.73302861 0.01467806 9369 1495800000 2017.05.26 12:00 3.72402000 3.73974000 3.71904000 3.74444000 3.73366779 0.01471347 12554 1495814400 2017.05.26 16:00 3.73968000 3.74147000 3.73616000 3.74835000 3.73441086 0.01478757 12977 1495828800 2017.05.26 20:00 3.74147000 3.73582000 3.73466000 3.74644000 3.73454506 0.01477815 2884 1496016000 2017.05.29 00:00 3.73015000 3.74105000 3.73005000 3.74655000 3.73516458 0.01419848 6718 1496030400 2017.05.29 04:00 3.74105000 3.74485000 3.74085000 3.74562000 3.73608700 0.01373552 2771 1496044800 2017.05.29 08:00 3.74475000 3.73625000 3.73445000 3.74985000 3.73610252 0.01296353 7118 1496059200 2017.05.29 12:00 3.73615000 3.73804000 3.72680000 3.74065000 3.73628705 0.01197097 6913 1496073600 2017.05.29 16:00 3.73794000 3.74285000 3.73447000 3.74695000 3.73691209 0.01178263 5898 1496088000 2017.05.29 20:00 3.74275000 3.73723000 3.73723000 3.74400000 3.73694237 0.01178236 6183 1496102400 2017.05.30 00:00 3.73723000 3.75383000 3.73560000 3.75410000 3.73855071 0.01311749 3717 1496116800 2017.05.30 04:00 3.75383000 3.75755000 3.75317000 3.75905000 3.74036017 0.01384951 3156 1496131200 2017.05.30 08:00 3.75755000 3.74615000 3.74345000 3.76805000 3.74091158 0.01330791 11221 1496145600 2017.05.30 12:00 3.74605000 3.73725000 3.72773000 3.74965000 3.74056286 0.01137245 16183 1496160000 2017.05.30 16:00 3.73735000 3.73282000 3.72285000 3.73925000 3.73982544 0.01022139 16516 1496174400 2017.05.30 20:00 3.73282000 3.72515000 3.72515000 3.73554000 3.73842778 0.01021828 3239 1496188800 2017.05.31 00:00 3.72525000 3.73545000 3.72515000 3.73825000 3.73814418 0.00948266 4249 1496203200 2017.05.31 04:00 3.73555000 3.73505000 3.73295000 3.73555000 3.73784950 0.00891044 3773 1496217600 2017.05.31 08:00 3.73505000 3.73475000 3.72439000 3.73973000 3.73755431 0.00835516 9135 1496232000 2017.05.31 12:00 3.73465000 3.71906000 3.71446000 3.73595000 3.73579295 0.00912072 13094 1496246400 2017.05.31 16:00 3.71903000 3.72165000 3.71305000 3.72645000 3.73444600 0.00967220 16137 1496260800 2017.05.31 20:00 3.72175000 3.71525000 3.71475000 3.72445000 3.73261781 0.01103199 5809 1496275200 2017.06.01 00:00 3.71535000 3.71863000 3.71385000 3.71938000 3.73128564 0.01169819 5493 1496289600 2017.06.01 04:00 3.71869000 3.71425000 3.71165000 3.71899000 3.72966320 0.01276417 3152 1496304000 2017.06.01 08:00 3.71425000 3.72624000 3.71385000 3.72727000 3.72933718 0.01263764 9570 1496318400 2017.06.01 12:00 3.72624000 3.72835000 3.72215000 3.73288000 3.72924316 0.01218131 11428 1496332800 2017.06.01 16:00 3.72833000 3.74515000 3.72752000 3.75025000 3.73075810 0.01219759 11243 1496347200 2017.06.01 20:00 3.74505000 3.73795000 3.73675000 3.74505000 3.73144304 0.01207469 3026 1496361600 2017.06.02 00:00 3.73745000 3.73715000 3.73500000 3.73895000 3.73198656 0.01181452 1846 1496376000 2017.06.02 04:00 3.73722000 3.73605000 3.73525000 3.73752000 3.73237355 0.01176805 1713 1496390400 2017.06.02 08:00 3.73605000 3.73185000 3.72995000 3.73969000 3.73232369 0.01074364 7017 1496404800 2017.06.02 12:00 3.73175000 3.71474000 3.71084000 3.74092000 3.73064905 0.00963879 15010 1496419200 2017.06.02 16:00 3.71474000 3.71125000 3.70705000 3.71934000 3.72880153 0.00964216 13298 1496433600 2017.06.02 20:00 3.71115000 3.70575000 3.70315000 3.71145000 3.72660614 0.01048455 4221 1496620800 2017.06.05 00:00 3.70835000 3.71075000 3.70505000 3.71145000 3.72509603 0.01089360 2650 1496635200 2017.06.05 04:00 3.71065000 3.71225000 3.70895000 3.71325000 3.72387260 0.01127617 1864 1496649600 2017.06.05 08:00 3.71235000 3.70628000 3.70492000 3.71428000 3.72219712 0.01167092 7153 1496664000 2017.06.05 12:00 3.70639000 3.73025000 3.70506000 3.73025000 3.72296406 0.01143389 9448 1496678400 2017.06.05 16:00 3.73025000 3.72425000 3.72195000 3.73271000 3.72308653 0.01113711 8221 1496692800 2017.06.05 20:00 3.72415000 3.71865000 3.71605000 3.72425000 3.72266400 0.01112437 2997 1496707200 2017.06.06 00:00 3.71855000 3.71545000 3.71395000 3.72105000 3.72197695 0.01122032 4854 1496721600 2017.06.06 04:00 3.71547000 3.71445000 3.71122000 3.71547000 3.72126010 0.01126901 2440 1496736000 2017.06.06 08:00 3.71435000 3.72465000 3.71235000 3.72815000 3.72158295 0.01125439 7248 1496750400 2017.06.06 12:00 3.72425000 3.72806000 3.72395000 3.73800000 3.72219981 0.01116836 9794 1496764800 2017.06.06 16:00 3.72793000 3.71995000 3.71785000 3.73083000 3.72198554 0.01115405 11796 1496779200 2017.06.06 20:00 3.72005000 3.71705000 3.71605000 3.72175000 3.72151549 0.01113242 4593 1496793600 2017.06.07 00:00 3.71645000 3.72015000 3.71525000 3.72155000 3.72138544 0.00979477 1734 1496808000 2017.06.07 04:00 3.72015000 3.72285000 3.71975000 3.72425000 3.72152493 0.00909428 2395 1496822400 2017.06.07 08:00 3.72285000 3.72418000 3.71850000 3.72681000 3.72177779 0.00848340 7639 1496836800 2017.06.07 12:00 3.72420000 3.73349000 3.71922000 3.74067000 3.72289324 0.00868220 13911 1496851200 2017.06.07 16:00 3.73347000 3.73675000 3.72165000 3.74435000 3.72421293 0.00956604 17835 1496865600 2017.06.07 20:00 3.73675000 3.73665000 3.73415000 3.74225000 3.72539741 0.01022677 6632 1496880000 2017.06.08 00:00 3.73435000 3.74025000 3.73085000 3.74095000 3.72681195 0.01081310 3137 1496894400 2017.06.08 04:00 3.74025000 3.73735000 3.73595000 3.74135000 3.72781557 0.01037200 2639 1496908800 2017.06.08 08:00 3.73735000 3.73955000 3.73177000 3.74311000 3.72893313 0.01035196 9992 1496923200 2017.06.08 12:00 3.73955000 3.74348000 3.73204000 3.75371000 3.73031855 0.01058160 20639 1496937600 2017.06.08 16:00 3.74350000 3.73975000 3.73765000 3.75041000 3.73121678 0.00958383 15830 1496952000 2017.06.08 20:00 3.73985000 3.74074000 3.73775000 3.74495000 3.73212376 0.01006926 4054 1496966400 2017.06.09 00:00 3.73964000 3.75304000 3.73335000 3.75504000 3.73411578 0.01145867 9689 1496980800 2017.06.09 04:00 3.75304000 3.74794000 3.74434000 3.75384000 3.73543237 0.01169432 5990 1496995200 2017.06.09 08:00 3.74794000 3.74696000 3.73924000 3.76173000 3.73653024 0.01136585 16378 1497009600 2017.06.09 12:00 3.74669000 3.75119000 3.74261000 3.75154000 3.73792641 0.01100958 10857 1497024000 2017.06.09 16:00 3.75107000 3.73715000 3.73435000 3.75278000 3.73785247 0.01058880 11053 1497038400 2017.06.09 20:00 3.73705000 3.73234000 3.73224000 3.74125000 3.73732747 0.01035473 5782 1497225600 2017.06.12 00:00 3.72815000 3.73382000 3.72805000 3.73665000 3.73699342 0.00961519 2550 1497240000 2017.06.12 04:00 3.73388000 3.73359000 3.73146000 3.73640000 3.73666929 0.00858004 1774 1497254400 2017.06.12 08:00 3.73355000 3.73417000 3.72773000 3.73742000 3.73643126 0.00781664 8537 1497268800 2017.06.12 12:00 3.73419000 3.73539000 3.73151000 3.74141000 3.73633209 0.00724078 12618 1497283200 2017.06.12 16:00 3.73527000 3.74615000 3.73399000 3.74765000 3.73726713 0.00662595 11735 1497297600 2017.06.12 20:00 3.74613000 3.74065000 3.74035000 3.74696000 3.73758931 0.00647165 3910 1497312000 2017.06.13 00:00 3.74075000 3.74345000 3.73875000 3.74365000 3.73814747 0.00635808 2803 1497326400 2017.06.13 04:00 3.74365000 3.74345000 3.74195000 3.74525000 3.73865247 0.00625077 2440 1497340800 2017.06.13 08:00 3.74345000 3.73875000 3.73345000 3.74752000 3.73866176 0.00623719 10267 1497355200 2017.06.13 12:00 3.73875000 3.74145000 3.73450000 3.74409000 3.73892731 0.00616068 10030 1497369600 2017.06.13 16:00 3.74145000 3.74095000 3.73573000 3.74605000 3.73911995 0.00610678 10080 1497384000 2017.06.13 20:00 3.74095000 3.73845000 3.73735000 3.74095000 3.73905614 0.00605018 2681 1497398400 2017.06.14 00:00 3.73765000 3.73725000 3.73565000 3.74105000 3.73888413 0.00611460 2891 1497412800 2017.06.14 04:00 3.73735000 3.73725000 3.73615000 3.73875000 3.73872850 0.00615870 2841 1497427200 2017.06.14 08:00 3.73725000 3.75025000 3.73550000 3.75045000 3.73982578 0.00561929 10263 1497441600 2017.06.14 12:00 3.75015000 3.72222000 3.71890000 3.75015000 3.73814904 0.00668155 12804 1497456000 2017.06.14 16:00 3.72231000 3.71785000 3.71233000 3.72415000 3.73621580 0.00798169 17127 1497470400 2017.06.14 20:00 3.71785000 3.73985000 3.71105000 3.74985000 3.73656191 0.00725121 8258 1497484800 2017.06.15 00:00 3.73935000 3.74055000 3.73915000 3.74485000 3.73694173 0.00727132 5570 1497499200 2017.06.15 04:00 3.74055000 3.73908000 3.73695000 3.74135000 3.73714538 0.00719464 3500 1497513600 2017.06.15 08:00 3.73911000 3.75801000 3.73795000 3.76009000 3.73913248 0.00835470 11571 1497528000 2017.06.15 12:00 3.75799000 3.78683000 3.75478000 3.78813000 3.74367510 0.01342516 15934 1497542400 2017.06.15 16:00 3.78694000 3.79585000 3.78586000 3.80294000 3.74864414 0.01806913 18642 1497556800 2017.06.15 20:00 3.79585000 3.79345000 3.79076000 3.79950000 3.75291137 0.02110259 3965 1497571200 2017.06.16 00:00 3.79205000 3.79038000 3.78975000 3.79755000 3.75647981 0.02341321 4195 1497585600 2017.06.16 04:00 3.79058000 3.79356000 3.79006000 3.79464000 3.76001125 0.02540417 2901 1497600000 2017.06.16 08:00 3.79356000 3.77385000 3.77355000 3.79735000 3.76132923 0.02566926 11006 1497614400 2017.06.16 12:00 3.77385000 3.77283000 3.76886000 3.78135000 3.76242454 0.02576155 13301 1497628800 2017.06.16 16:00 3.77275000 3.76345000 3.75585000 3.77672000 3.76252220 0.02523529 12895 1497643200 2017.06.16 20:00 3.76355000 3.75775000 3.75595000 3.76395000 3.76206771 0.02472615 3661 1497830400 2017.06.19 00:00 3.74695000 3.75875000 3.74645000 3.75925000 3.76175174 0.02423633 3519 1497844800 2017.06.19 04:00 3.75875000 3.75522000 3.75283000 3.75895000 3.76112967 0.02365610 2274 1497859200 2017.06.19 08:00 3.75526000 3.76083000 3.75255000 3.77084000 3.76110113 0.02304479 9294 1497873600 2017.06.19 12:00 3.76086000 3.77068000 3.75337000 3.77257000 3.76201340 0.02250078 11553 1497888000 2017.06.19 16:00 3.77067000 3.77545000 3.76983000 3.77887000 3.76329308 0.02250960 10847 1497902400 2017.06.19 20:00 3.77535000 3.78217000 3.77495000 3.78258000 3.76509088 0.02079662 4212 1497916800 2017.06.20 00:00 3.77945000 3.78375000 3.77715000 3.78886000 3.76686794 0.01803892 4650 1497931200 2017.06.20 04:00 3.78375000 3.78165000 3.78055000 3.78385000 3.76827575 0.01697627 2356 1497945600 2017.06.20 08:00 3.78155000 3.78539000 3.77545000 3.78896000 3.76990568 0.01576622 8124 1497960000 2017.06.20 12:00 3.78547000 3.78919000 3.78199000 3.79455000 3.77174228 0.01410616 11025 1497974400 2017.06.20 16:00 3.78917000 3.81693000 3.78125000 3.81955000 3.77604588 0.01562941 13163 1497988800 2017.06.20 20:00 3.81685000 3.81405000 3.80955000 3.81945000 3.77966532 0.01701945 4647 1498003200 2017.06.21 00:00 3.81405000 3.81265000 3.81195000 3.81455000 3.78280671 0.01812963 1261 1498017600 2017.06.21 04:00 3.81255000 3.81375000 3.81165000 3.81405000 3.78575369 0.01951190 1040 1498032000 2017.06.21 08:00 3.81365000 3.80897000 3.80369000 3.81695000 3.78796477 0.02052454 8866 1498046400 2017.06.21 12:00 3.80905000 3.80116000 3.79612000 3.81065000 3.78922146 0.02097936 12504 1498060800 2017.06.21 16:00 3.80112000 3.81699000 3.80100000 3.82155000 3.79186608 0.02214682 12158 1498075200 2017.06.21 20:00 3.81698000 3.80445000 3.80106000 3.81814000 3.79306455 0.02217645 4540 1498089600 2017.06.22 00:00 3.80355000 3.80979000 3.79895000 3.81061000 3.79465745 0.02177843 3619 1498104000 2017.06.22 04:00 3.80975000 3.80695000 3.80675000 3.81018000 3.79582817 0.02050154 3768 1498118400 2017.06.22 08:00 3.80722000 3.79896000 3.79896000 3.81627000 3.79612644 0.01878765 10405 1498132800 2017.06.22 12:00 3.79900000 3.79925000 3.79305000 3.80195000 3.79642392 0.01641870 12434 1498147200 2017.06.22 16:00 3.79925000 3.79395000 3.79265000 3.80645000 3.79618831 0.01440402 13781 1498161600 2017.06.22 20:00 3.79415000 3.79295000 3.78845000 3.80035000 3.79587990 0.01332498 4472 1498176000 2017.06.23 00:00 3.79233000 3.79525000 3.77935000 3.79678000 3.79581991 0.01254005 2082 1498190400 2017.06.23 04:00 3.79535000 3.79095000 3.78965000 3.79665000 3.79535611 0.01240979 2855 1498204800 2017.06.23 08:00 3.79095000 3.78185000 3.77768000 3.79787000 3.79406981 0.01311219 9211 1498219200 2017.06.23 12:00 3.78185000 3.78376000 3.78169000 3.79167000 3.79308793 0.01355836 11106 1498233600 2017.06.23 16:00 3.78376000 3.77075000 3.76775000 3.78605000 3.79096050 0.01550141 10517 1498248000 2017.06.23 20:00 3.77085000 3.77035000 3.76825000 3.77215000 3.78899760 0.01724875 2312 1498435200 2017.06.26 00:00 3.76645000 3.77041000 3.76635000 3.77299000 3.78722735 0.01751434 2445 1498449600 2017.06.26 04:00 3.77041000 3.77175000 3.76971000 3.77297000 3.78575332 0.01752400 3440 1498464000 2017.06.26 08:00 3.77171000 3.76507000 3.76005000 3.77643000 3.78378348 0.01795102 8781 1498478400 2017.06.26 12:00 3.76515000 3.75335000 3.75083000 3.77153000 3.78088505 0.01908645 13638 1498492800 2017.06.26 16:00 3.75332000 3.76019000 3.74925000 3.76295000 3.77891409 0.01933622 13475 1498507200 2017.06.26 20:00 3.76019000 3.75825000 3.75814000 3.76412000 3.77694609 0.01993444 2918 1498521600 2017.06.27 00:00 3.75755000 3.75640000 3.75241000 3.75821000 3.77498932 0.01899658 2142 1498536000 2017.06.27 04:00 3.75640000 3.75479000 3.75405000 3.75875000 3.77306557 0.01891989 2647 1498550400 2017.06.27 08:00 3.75483000 3.74365000 3.73962000 3.76612000 3.77026409 0.01891438 15224 1498564800 2017.06.27 12:00 3.74355000 3.74045000 3.73565000 3.74950000 3.76742465 0.01887661 17816 1498579200 2017.06.27 16:00 3.74055000 3.74414000 3.72377000 3.74625000 3.76520707 0.01869489 19399 1498593600 2017.06.27 20:00 3.74394000 3.73663000 3.72735000 3.74794000 3.76248544 0.01865908 10375 1498608000 2017.06.28 00:00 3.73515000 3.73543000 3.73422000 3.74188000 3.75990873 0.01867537 4637 1498622400 2017.06.28 04:00 3.73540000 3.73705000 3.73136000 3.73785000 3.75773171 0.01816321 3825 1498636800 2017.06.28 08:00 3.73705000 3.72425000 3.70865000 3.73755000 3.75454298 0.01800260 15686 1498651200 2017.06.28 12:00 3.72415000 3.74035000 3.72218000 3.74670000 3.75319126 0.01645607 25782 1498665600 2017.06.28 16:00 3.74035000 3.71805000 3.71565000 3.74184000 3.74984448 0.01711895 26270 1498680000 2017.06.28 20:00 3.71805000 3.71715000 3.71055000 3.71885000 3.74673072 0.01702454 5204 1498694400 2017.06.29 00:00 3.71685000 3.71185000 3.71135000 3.72195000 3.74340874 0.01801484 3908 1498708800 2017.06.29 04:00 3.71195000 3.71075000 3.70475000 3.71625000 3.74029839 0.01858982 3405 1498723200 2017.06.29 08:00 3.71075000 3.71215000 3.70324000 3.71615000 3.73761759 0.01852632 15042 1498737600 2017.06.29 12:00 3.71225000 3.72665000 3.71117000 3.73037000 3.73657306 0.01707273 16943 1498752000 2017.06.29 16:00 3.72665000 3.71015000 3.70415000 3.72825000 3.73405657 0.01679598 15383 1498766400 2017.06.29 20:00 3.71015000 3.70545000 3.70225000 3.71119000 3.73133214 0.01736826 4707 1498780800 2017.06.30 00:00 3.70515000 3.71045000 3.70101000 3.71245000 3.72934336 0.01671203 2661 1498795200 2017.06.30 04:00 3.71055000 3.70552000 3.70433000 3.71065000 3.72707447 0.01614625 3268 1498809600 2017.06.30 08:00 3.70546000 3.70545000 3.70409000 3.71205000 3.72501500 0.01532300 12899 1498824000 2017.06.30 12:00 3.70545000 3.70151000 3.69625000 3.71015000 3.72277643 0.01445510 16560 1498838400 2017.06.30 16:00 3.70150000 3.70445000 3.69540000 3.70955000 3.72103105 0.01403361 16285 1498852800 2017.06.30 20:00 3.70445000 3.70335000 3.70118000 3.70705000 3.71934714 0.01365567 3453 1499040000 2017.07.03 00:00 3.70335000 3.70347000 3.69385000 3.70465000 3.71783503 0.01266995 2425 1499054400 2017.07.03 04:00 3.70345000 3.70585000 3.70255000 3.70875000 3.71669360 0.01198583 4107 1499068800 2017.07.03 08:00 3.70585000 3.71995000 3.70535000 3.72043000 3.71700374 0.01133999 10799 1499083200 2017.07.03 12:00 3.71985000 3.72597000 3.71975000 3.73035000 3.71785767 0.01094774 12669 1499097600 2017.07.03 16:00 3.72584000 3.74008000 3.72225000 3.74066000 3.71997408 0.01279085 14873 1499112000 2017.07.03 20:00 3.74004000 3.73603000 3.73325000 3.74125000 3.72150321 0.01331239 3072 1499126400 2017.07.04 00:00 3.73405000 3.73455000 3.72495000 3.73865000 3.72274576 0.01428234 4257 1499140800 2017.07.04 04:00 3.73455000 3.73415000 3.73345000 3.73805000 3.72383188 0.01503605 3589 1499155200 2017.07.04 08:00 3.73415000 3.73665000 3.72282000 3.74606000 3.72505266 0.01569064 10965 1499169600 2017.07.04 12:00 3.73675000 3.74365000 3.73495000 3.74395000 3.72682383 0.01674546 9594 1499184000 2017.07.04 16:00 3.74365000 3.73485000 3.73455000 3.74475000 3.72758823 0.01687558 7864 1499198400 2017.07.04 20:00 3.73502000 3.73027000 3.73000000 3.73510000 3.72784364 0.01700740 4041 1499212800 2017.07.05 00:00 3.72975000 3.72855000 3.72665000 3.73185000 3.72791091 0.01657150 1892 1499227200 2017.07.05 04:00 3.72855000 3.72995000 3.72565000 3.73045000 3.72810511 0.01587559 1665 1499241600 2017.07.05 08:00 3.72985000 3.74625000 3.72735000 3.74865000 3.72983319 0.01648414 11434 1499256000 2017.07.05 12:00 3.74625000 3.75585000 3.74391000 3.75615000 3.73231098 0.01734772 16782 1499270400 2017.07.05 16:00 3.75575000 3.73475000 3.73395000 3.75615000 3.73254327 0.01635394 15838 1499284800 2017.07.05 20:00 3.73475000 3.72185000 3.72135000 3.73935000 3.73152486 0.01476025 7673 1499299200 2017.07.06 00:00 3.72115000 3.72715000 3.72015000 3.72945000 3.73110821 0.01344574 2871 1499313600 2017.07.06 04:00 3.72715000 3.72795000 3.72575000 3.73115000 3.73080743 0.01194651 1879 1499328000 2017.07.06 08:00 3.72795000 3.73406000 3.72705000 3.73675000 3.73111720 0.01024595 8708 1499342400 2017.07.06 12:00 3.73415000 3.72465000 3.72375000 3.73901000 3.73050127 0.00884810 20636 1499356800 2017.07.06 16:00 3.72455000 3.70555000 3.70555000 3.72695000 3.72812496 0.01093858 14037 1499371200 2017.07.06 20:00 3.70548000 3.70918000 3.70315000 3.71160000 3.72632068 0.01240474 3337 1499385600 2017.07.07 00:00 3.70365000 3.71165000 3.70345000 3.71245000 3.72492347 0.01297923 4108 1499400000 2017.07.07 04:00 3.71185000 3.71175000 3.70915000 3.71415000 3.72366886 0.01353446 4858 1499414400 2017.07.07 08:00 3.71175000 3.70645000 3.70507000 3.71608000 3.72202896 0.01442868 10769 1499428800 2017.07.07 12:00 3.70645000 3.71425000 3.69555000 3.71528000 3.72128811 0.01454063 16866 1499443200 2017.07.07 16:00 3.71426000 3.70985000 3.70955000 3.72458000 3.72019877 0.01470943 14645 1499457600 2017.07.07 20:00 3.70985000 3.70935000 3.70865000 3.71235000 3.71916555 0.01425037 3679 1499644800 2017.07.10 00:00 3.70905000 3.71565000 3.70895000 3.71645000 3.71883074 0.01392487 5251 1499659200 2017.07.10 04:00 3.71562000 3.71494000 3.71313000 3.71615000 3.71846019 0.01380538 2440 1499673600 2017.07.10 08:00 3.71484000 3.71565000 3.70588000 3.71784000 3.71819255 0.01369322 10983 1499688000 2017.07.10 12:00 3.71555000 3.71885000 3.71255000 3.72366000 3.71825517 0.01342735 12506 1499702400 2017.07.10 16:00 3.71895000 3.71945000 3.71529000 3.72265000 3.71836896 0.01187108 10797 1499716800 2017.07.10 20:00 3.71935000 3.71365000 3.71365000 3.71935000 3.71791954 0.00842995 2169 1499731200 2017.07.11 00:00 3.71135000 3.71545000 3.71125000 3.71825000 3.71768434 0.00751868 2694 1499745600 2017.07.11 04:00 3.71555000 3.72015000 3.71505000 3.72055000 3.71791917 0.00752867 1765 1499760000 2017.07.11 08:00 3.72005000 3.72355000 3.71917000 3.72765000 3.71845544 0.00749952 9383 1499774400 2017.07.11 12:00 3.72365000 3.72118000 3.71840000 3.72696000 3.71871492 0.00731924 10717 1499788800 2017.07.11 16:00 3.72118000 3.70255000 3.70035000 3.72475000 3.71717540 0.00657974 15059 1499803200 2017.07.11 20:00 3.70245000 3.69455000 3.69304000 3.70245000 3.71502060 0.00716767 5626 1499817600 2017.07.12 00:00 3.69355000 3.69175000 3.68855000 3.69615000 3.71280435 0.00809053 3745 1499832000 2017.07.12 04:00 3.69165000 3.68685000 3.68495000 3.69525000 3.71033251 0.00974977 2523 1499846400 2017.07.12 08:00 3.68695000 3.70345000 3.68565000 3.70685000 3.70967703 0.00989668 10641 1499860800 2017.07.12 12:00 3.70335000 3.69475000 3.69264000 3.71336000 3.70825541 0.01052225 18408 1499875200 2017.07.12 16:00 3.69470000 3.70435000 3.69385000 3.71465000 3.70788347 0.01060141 22689 1499889600 2017.07.12 20:00 3.70435000 3.70435000 3.70272000 3.70915000 3.70754695 0.01057653 4868 1499904000 2017.07.13 00:00 3.70435000 3.70025000 3.70015000 3.70641000 3.70685200 0.01077579 2354 1499918400 2017.07.13 04:00 3.70025000 3.69705000 3.69665000 3.70025000 3.70591848 0.01111202 2062 1499932800 2017.07.13 08:00 3.69725000 3.71277000 3.69245000 3.71559000 3.70657100 0.01091280 12860 1499947200 2017.07.13 12:00 3.71284000 3.70431000 3.70208000 3.72016000 3.70635567 0.01077867 22551 1499961600 2017.07.13 16:00 3.70431000 3.70755000 3.69735000 3.71115000 3.70646941 0.01057518 14660 1499976000 2017.07.13 20:00 3.70749000 3.70515000 3.70026000 3.70794000 3.70634376 0.01020757 4051 1499990400 2017.07.14 00:00 3.70455000 3.70345000 3.70245000 3.70675000 3.70606816 0.00977526 1630 1500004800 2017.07.14 04:00 3.70335000 3.70345000 3.70075000 3.70485000 3.70581881 0.00961648 1709 1500019200 2017.07.14 08:00 3.70365000 3.69805000 3.69229000 3.70385000 3.70507892 0.00941680 10701 1500033600 2017.07.14 12:00 3.69795000 3.67845000 3.67665000 3.69852000 3.70254284 0.01015055 16869 1500048000 2017.07.14 16:00 3.67844000 3.67005000 3.66675000 3.68444000 3.69944828 0.01107885 18662 1500062400 2017.07.14 20:00 3.67015000 3.66395000 3.66285000 3.67065000 3.69606749 0.01235482 3471 1500249600 2017.07.17 00:00 3.66155000 3.66635000 3.66155000 3.66655000 3.69323725 0.01393138 3404 1500264000 2017.07.17 04:00 3.66625000 3.66745000 3.66545000 3.66875000 3.69078133 0.01526568 2521 1500278400 2017.07.17 08:00 3.66735000 3.67505000 3.66705000 3.67935000 3.68928310 0.01588473 10719 1500292800 2017.07.17 12:00 3.67505000 3.66935000 3.66815000 3.67636000 3.68738471 0.01684745 13238 1500307200 2017.07.17 16:00 3.66945000 3.66642000 3.65768000 3.67305000 3.68538807 0.01748858 13133 1500321600 2017.07.17 20:00 3.66642000 3.65985000 3.65815000 3.66648000 3.68295588 0.01876505 3188 1500336000 2017.07.18 00:00 3.66005000 3.65775000 3.65725000 3.66195000 3.68055532 0.01947403 2823 1500350400 2017.07.18 04:00 3.65775000 3.64335000 3.64055000 3.65775000 3.67701195 0.02113043 4240 1500364800 2017.07.18 08:00 3.64325000 3.64605000 3.64055000 3.65125000 3.67406320 0.02219280 17530 1500379200 2017.07.18 12:00 3.64605000 3.63465000 3.63046000 3.64770000 3.67030956 0.02403017 19511 1500393600 2017.07.18 16:00 3.63465000 3.63306000 3.62335000 3.63525000 3.66676198 0.02421022 15906 1500408000 2017.07.18 20:00 3.63306000 3.63485000 3.63248000 3.63575000 3.66372274 0.02430437 4819 1500422400 2017.07.19 00:00 3.63465000 3.63535000 3.63205000 3.63575000 3.66102058 0.02350277 3009 1500436800 2017.07.19 04:00 3.63535000 3.63785000 3.63495000 3.63845000 3.65881386 0.02218334 2540 1500451200 2017.07.19 08:00 3.63775000 3.64835000 3.63555000 3.65225000 3.65781730 0.02000712 11173 1500465600 2017.07.19 12:00 3.64825000 3.65445000 3.64495000 3.65965000 3.65749660 0.01721439 13620 1500480000 2017.07.19 16:00 3.65445000 3.65095000 3.64895000 3.65845000 3.65687312 0.01459878 14857 1500494400 2017.07.19 20:00 3.65095000 3.65085000 3.64955000 3.65275000 3.65629949 0.01370725 3540 1500508800 2017.07.20 00:00 3.65075000 3.64975000 3.64565000 3.65448000 3.65567573 0.01326497 5886 1500523200 2017.07.20 04:00 3.64977000 3.65285000 3.64805000 3.65485000 3.65540661 0.01307225 2656 1500537600 2017.07.20 08:00 3.65285000 3.65975000 3.65065000 3.66538000 3.65582027 0.01301252 12651 1500552000 2017.07.20 12:00 3.65975000 3.64064000 3.63794000 3.66795000 3.65437453 0.01262994 25146 1500566400 2017.07.20 16:00 3.64045000 3.61785000 3.60965000 3.64534000 3.65089600 0.01292361 28177 1500580800 2017.07.20 20:00 3.61785000 3.62055000 3.61695000 3.62532000 3.64800590 0.01299665 5707 1500595200 2017.07.21 00:00 3.61945000 3.62495000 3.61750000 3.62735000 3.64581010 0.01264879 2867 1500609600 2017.07.21 04:00 3.62495000 3.62655000 3.62435000 3.62865000 3.64397581 0.01242881 2234 1500624000 2017.07.21 08:00 3.62675000 3.63107000 3.60895000 3.63695000 3.64274668 0.01201175 12678 1500638400 2017.07.21 12:00 3.63105000 3.64319000 3.62772000 3.64385000 3.64278890 0.01202226 16330 1500652800 2017.07.21 16:00 3.64315000 3.65395000 3.63945000 3.65975000 3.64385187 0.01253536 14652 1500667200 2017.07.21 20:00 3.65405000 3.65675000 3.64845000 3.65765000 3.64508026 0.01301144 5196 1500854400 2017.07.24 00:00 3.64875000 3.65265000 3.64435000 3.65525000 3.64580119 0.01302583 2739 1500868800 2017.07.24 04:00 3.65255000 3.65605000 3.65255000 3.65735000 3.64677726 0.01322589 2239 1500883200 2017.07.24 08:00 3.65605000 3.63825000 3.63315000 3.66290000 3.64596514 0.01292842 15558 1500897600 2017.07.24 12:00 3.63825000 3.63941000 3.63545000 3.64706000 3.64534084 0.01277643 14020 1500912000 2017.07.24 16:00 3.63935000 3.65685000 3.63895000 3.65970000 3.64643695 0.01318496 11575 1500926400 2017.07.24 20:00 3.65695000 3.66140000 3.65665000 3.66175000 3.64786201 0.01379118 3600 1500940800 2017.07.25 00:00 3.65995000 3.66165000 3.65895000 3.66424000 3.64917515 0.01446126 4298 1500955200 2017.07.25 04:00 3.66165000 3.65375000 3.65315000 3.66225000 3.64961085 0.01462722 3500 1500969600 2017.07.25 08:00 3.65375000 3.65175000 3.64210000 3.65735000 3.64981458 0.01470056 14204 1500984000 2017.07.25 12:00 3.65175000 3.63988000 3.63844000 3.65676000 3.64886843 0.01453013 14790 1500998400 2017.07.25 16:00 3.63988000 3.65365000 3.63255000 3.65646000 3.64932382 0.01452422 13747 1501012800 2017.07.25 20:00 3.65365000 3.65945000 3.65025000 3.66137000 3.65028821 0.01488683 3859 1501027200 2017.07.26 00:00 3.65935000 3.66065000 3.64589000 3.66275000 3.65127505 0.01347595 3096 1501041600 2017.07.26 04:00 3.66055000 3.66155000 3.65665000 3.66165000 3.65225362 0.01203145 2959 1501056000 2017.07.26 08:00 3.66145000 3.66545000 3.65315000 3.66825000 3.65351042 0.01097402 12499 1501070400 2017.07.26 12:00 3.66555000 3.65805000 3.65655000 3.66685000 3.65394276 0.00927057 16000 1501084800 2017.07.26 16:00 3.65805000 3.65685000 3.65251000 3.66125000 3.65421964 0.00776017 15226 1501099200 2017.07.26 20:00 3.65675000 3.61993000 3.61283000 3.65685000 3.65095396 0.01072129 10752 1501113600 2017.07.27 00:00 3.62205000 3.61975000 3.60943000 3.62245000 3.64798215 0.01316786 3752 1501128000 2017.07.27 04:00 3.61975000 3.61675000 3.60666000 3.62215000 3.64500766 0.01530785 3971 1501142400 2017.07.27 08:00 3.61695000 3.63775000 3.61605000 3.63909000 3.64431646 0.01546828 13802 1501156800 2017.07.27 12:00 3.63785000 3.63790000 3.63135000 3.64122000 3.64370536 0.01545146 17898 1501171200 2017.07.27 16:00 3.63788000 3.64225000 3.63554000 3.65095000 3.64356676 0.01544349 18315 1501185600 2017.07.27 20:00 3.64215000 3.63675000 3.63385000 3.64637000 3.64291754 0.01567227 6894 1501200000 2017.07.28 00:00 3.63665000 3.63735000 3.63205000 3.63855000 3.64238730 0.01554598 2227 1501214400 2017.07.28 04:00 3.63735000 3.63375000 3.63135000 3.63975000 3.64156470 0.01525478 3490 1501228800 2017.07.28 08:00 3.63365000 3.63996000 3.62689000 3.64215000 3.64141187 0.01461104 13419 1501243200 2017.07.28 12:00 3.64005000 3.63130000 3.61755000 3.64005000 3.64044884 0.01466421 19693 1501257600 2017.07.28 16:00 3.63130000 3.62395000 3.61235000 3.63250000 3.63887752 0.01511605 18932 1501272000 2017.07.28 20:00 3.62395000 3.61805000 3.61595000 3.62395000 3.63689395 0.01614687 3894 1501459200 2017.07.31 00:00 3.61875000 3.62145000 3.61545000 3.62635000 3.63542309 0.01633415 6154 1501473600 2017.07.31 04:00 3.62145000 3.62505000 3.62012000 3.62615000 3.63443518 0.01574342 2584 1501488000 2017.07.31 08:00 3.62505000 3.62455000 3.62135000 3.62993000 3.63349373 0.01487010 9590 1501502400 2017.07.31 12:00 3.62475000 3.62279000 3.62077000 3.62975000 3.63247433 0.01372971 12730 1501516800 2017.07.31 16:00 3.62279000 3.60625000 3.59955000 3.62375000 3.62997678 0.01284539 20701 1501531200 2017.07.31 20:00 3.60635000 3.59080000 3.58985000 3.60705000 3.62624565 0.01397262 6249 1501545600 2017.08.01 00:00 3.59025000 3.59485000 3.59025000 3.59705000 3.62325559 0.01391227 5179 1501560000 2017.08.01 04:00 3.59485000 3.59425000 3.59275000 3.59715000 3.62049315 0.01549324 5448 1501574400 2017.08.01 08:00 3.59425000 3.59795000 3.59345000 3.60547000 3.61834619 0.01658763 12031 1501588800 2017.08.01 12:00 3.59795000 3.60145000 3.59725000 3.60775000 3.61673703 0.01732539 16465 1501603200 2017.08.01 16:00 3.60145000 3.60325000 3.58986000 3.60706000 3.61545255 0.01717996 18880 1501617600 2017.08.01 20:00 3.60335000 3.60285000 3.59305000 3.60693000 3.61425231 0.01685572 6910 1501632000 2017.08.02 00:00 3.59905000 3.60195000 3.59325000 3.60445000 3.61308066 0.01601923 3934 1501646400 2017.08.02 04:00 3.60185000 3.59855000 3.59795000 3.60785000 3.61169679 0.01556551 4634 1501660800 2017.08.02 08:00 3.59845000 3.58495000 3.58275000 3.59995000 3.60914947 0.01573426 13171 1501675200 2017.08.02 12:00 3.58485000 3.59716000 3.58425000 3.59865000 3.60800762 0.01502041 16402 1501689600 2017.08.02 16:00 3.59717000 3.58385000 3.58305000 3.59835000 3.60570689 0.01417772 17778 1501704000 2017.08.02 20:00 3.58375000 3.58895000 3.57436000 3.59325000 3.60411100 0.01341114 7025 1501718400 2017.08.03 00:00 3.58895000 3.59535000 3.58625000 3.59545000 3.60327662 0.01274299 4274 1501732800 2017.08.03 04:00 3.59525000 3.59305000 3.59175000 3.59605000 3.60230265 0.01241451 2904 1501747200 2017.08.03 08:00 3.59305000 3.59155000 3.58955000 3.59765000 3.60127859 0.01174058 9662 1501761600 2017.08.03 12:00 3.59155000 3.58455000 3.58115000 3.59337000 3.59968539 0.01074689 16462 1501776000 2017.08.03 16:00 3.58455000 3.57426000 3.56895000 3.58850000 3.59726393 0.01010757 18389 1501790400 2017.08.03 20:00 3.57426000 3.57265000 3.56625000 3.57625000 3.59491974 0.00922073 6000 1501804800 2017.08.04 00:00 3.57195000 3.57045000 3.56785000 3.57325000 3.59258929 0.00981454 2776 1501819200 2017.08.04 04:00 3.57035000 3.56925000 3.56675000 3.57195000 3.59036650 0.01082036 1923 1501833600 2017.08.04 08:00 3.56935000 3.57045000 3.56715000 3.57170000 3.58846969 0.01156288 7634 1501848000 2017.08.04 12:00 3.57045000 3.58612000 3.56863000 3.58874000 3.58824591 0.01150381 17233 1501862400 2017.08.04 16:00 3.58612000 3.60975000 3.58015000 3.61495000 3.59029392 0.01231975 23278 1501876800 2017.08.04 20:00 3.60975000 3.60246000 3.60215000 3.61185000 3.59145259 0.01253526 8053 1502064000 2017.08.07 00:00 3.59585000 3.59885000 3.59475000 3.60295000 3.59215711 0.01253289 6776 1502078400 2017.08.07 04:00 3.59875000 3.59745000 3.59535000 3.59945000 3.59266119 0.01251470 2435 1502092800 2017.08.07 08:00 3.59735000 3.59945000 3.59058000 3.60261000 3.59330775 0.01266748 11978 1502107200 2017.08.07 12:00 3.59945000 3.60705000 3.59802000 3.60724000 3.59461653 0.01348467 14088 1502121600 2017.08.07 16:00 3.60695000 3.60655000 3.60141000 3.60875000 3.59575305 0.01400574 11402 1502136000 2017.08.07 20:00 3.60655000 3.60395000 3.60345000 3.60685000 3.59653372 0.01444111 2830 1502150400 2017.08.08 00:00 3.60405000 3.60265000 3.60165000 3.60585000 3.59711622 0.01445266 4579 1502164800 2017.08.08 04:00 3.60255000 3.60115000 3.59665000 3.60275000 3.59750039 0.01451043 2975 1502179200 2017.08.08 08:00 3.60105000 3.60218000 3.59875000 3.60485000 3.59794607 0.01470876 9609 1502193600 2017.08.08 12:00 3.60223000 3.60297000 3.60031000 3.60565000 3.59842454 0.01488867 14458 1502208000 2017.08.08 16:00 3.60297000 3.62655000 3.60255000 3.63516000 3.60110315 0.01695284 20119 1502222400 2017.08.08 20:00 3.62655000 3.62805000 3.62020000 3.63035000 3.60366952 0.01842941 7114 1502236800 2017.08.09 00:00 3.62735000 3.63045000 3.62185000 3.63325000 3.60622004 0.01898503 6295 1502251200 2017.08.09 04:00 3.63045000 3.63175000 3.62855000 3.63845000 3.60865146 0.01900725 4728 1502265600 2017.08.09 08:00 3.63175000 3.63445000 3.62354000 3.63679000 3.61110847 0.01851306 15338 1502280000 2017.08.09 12:00 3.63445000 3.63305000 3.62675000 3.63834000 3.61319814 0.01712755 19512 1502294400 2017.08.09 16:00 3.63305000 3.63693000 3.62975000 3.65091000 3.61545832 0.01550026 20522 1502308800 2017.08.09 20:00 3.63684000 3.62695000 3.62645000 3.63845000 3.61655276 0.01441961 6292 1502323200 2017.08.10 00:00 3.62585000 3.62925000 3.62515000 3.63085000 3.61776202 0.01478618 4889 1502337600 2017.08.10 04:00 3.62915000 3.63755000 3.62785000 3.63875000 3.61964659 0.01527899 3389 1502352000 2017.08.10 08:00 3.63745000 3.64228000 3.63487000 3.64471000 3.62180215 0.01564378 12946 1502366400 2017.08.10 12:00 3.64228000 3.63805000 3.63650000 3.65045000 3.62334957 0.01526297 19003 1502380800 2017.08.10 16:00 3.63805000 3.63845000 3.63485000 3.64620000 3.62478770 0.01479311 20653 1502395200 2017.08.10 20:00 3.63835000 3.63395000 3.62735000 3.63925000 3.62566030 0.01445039 6214 1502409600 2017.08.11 00:00 3.63395000 3.63555000 3.63095000 3.63865000 3.62660218 0.01400188 4222 1502424000 2017.08.11 04:00 3.63555000 3.63455000 3.63405000 3.63845000 3.62735912 0.01315348 3274 1502438400 2017.08.11 08:00 3.63455000 3.64445000 3.63295000 3.64545000 3.62898682 0.01236957 11215 1502452800 2017.08.11 12:00 3.64445000 3.62705000 3.61664000 3.65165000 3.62880236 0.01072958 17837 1502467200 2017.08.11 16:00 3.62705000 3.62645000 3.62285000 3.64345000 3.62857833 0.00902317 20884 1502481600 2017.08.11 20:00 3.62645000 3.62145000 3.61760000 3.62666000 3.62789944 0.00757919 6014 1502668800 2017.08.14 00:00 3.62655000 3.62475000 3.61925000 3.63045000 3.62759949 0.00780135 3000 1502683200 2017.08.14 04:00 3.62465000 3.62565000 3.61995000 3.62595000 3.62741382 0.00793417 2871 1502697600 2017.08.14 08:00 3.62575000 3.62705000 3.61835000 3.63074000 3.62737917 0.00792774 12045 1502712000 2017.08.14 12:00 3.62715000 3.63115000 3.62493000 3.63327000 3.62773830 0.00768709 14259 1502726400 2017.08.14 16:00 3.63115000 3.63285000 3.62945000 3.63845000 3.62822513 0.00733977 10526 1502740800 2017.08.14 20:00 3.63295000 3.63565000 3.63235000 3.63925000 3.62893226 0.00706528 4105 1502755200 2017.08.15 00:00 3.63375000 3.63675000 3.63255000 3.64153000 3.62967681 0.00671046 3607 1502769600 2017.08.15 04:00 3.63675000 3.63465000 3.63105000 3.63675000 3.63015044 0.00656418 3137 1502784000 2017.08.15 08:00 3.63455000 3.64096000 3.63445000 3.65115000 3.63117993 0.00656747 15078 1502798400 2017.08.15 12:00 3.64096000 3.66176000 3.63252000 3.66325000 3.63409231 0.00871770 16688 1502812800 2017.08.15 16:00 3.66177000 3.65865000 3.65165000 3.66715000 3.63643114 0.01008603 15615 1502827200 2017.08.15 20:00 3.65865000 3.65375000 3.65265000 3.65935000 3.63808056 0.01094653 3977 1502841600 2017.08.16 00:00 3.65255000 3.65315000 3.65095000 3.65545000 3.63951574 0.01167492 3827 1502856000 2017.08.16 04:00 3.65315000 3.65425000 3.65255000 3.65665000 3.64091900 0.01231909 2106 1502870400 2017.08.16 08:00 3.65445000 3.64305000 3.63965000 3.66035000 3.64112196 0.01231296 14437 1502884800 2017.08.16 12:00 3.64305000 3.64756000 3.63955000 3.65505000 3.64173510 0.01242726 17835 1502899200 2017.08.16 16:00 3.64756000 3.64185000 3.63793000 3.65410000 3.64174605 0.01241494 15630 1502913600 2017.08.16 20:00 3.64195000 3.62555000 3.61865000 3.64225000 3.64020357 0.01224262 13081 1502928000 2017.08.17 00:00 3.62535000 3.62505000 3.62225000 3.62655000 3.63876037 0.01224210 3314 1502942400 2017.08.17 04:00 3.62505000 3.62165000 3.61835000 3.62505000 3.63713081 0.01233959 3713 1502956800 2017.08.17 08:00 3.62155000 3.62475000 3.61835000 3.63044000 3.63595168 0.01255230 11497 1502971200 2017.08.17 12:00 3.62465000 3.64135000 3.62345000 3.65309000 3.63646581 0.01225779 21649 1502985600 2017.08.17 16:00 3.64145000 3.63625000 3.63151000 3.64445000 3.63644526 0.01208180 21491 1503000000 2017.08.17 20:00 3.63620000 3.64375000 3.63365000 3.64639000 3.63714095 0.01191023 7484 1503014400 2017.08.18 00:00 3.64175000 3.63995000 3.62945000 3.64805000 3.63740848 0.01180362 4606 1503028800 2017.08.18 04:00 3.63995000 3.64035000 3.63965000 3.64495000 3.63768862 0.01172726 3191 1503043200 2017.08.18 08:00 3.64025000 3.64559000 3.62945000 3.65235000 3.63844113 0.01162519 13161 1503057600 2017.08.18 12:00 3.64559000 3.64447000 3.63745000 3.64875000 3.63901531 0.01150107 16022 1503072000 2017.08.18 16:00 3.64428000 3.64115000 3.63834000 3.64885000 3.63921861 0.01144824 22007 1503086400 2017.08.18 20:00 3.64115000 3.63205000 3.62915000 3.64345000 3.63853589 0.01052267 3932 1503273600 2017.08.21 00:00 3.62955000 3.63895000 3.62955000 3.63975000 3.63857533 0.00950863 2446 1503288000 2017.08.21 04:00 3.63885000 3.63645000 3.63425000 3.63955000 3.63837292 0.00890405 1898 1503302400 2017.08.21 08:00 3.63645000 3.64055000 3.63525000 3.64510000 3.63858026 0.00828877 7878 1503316800 2017.08.21 12:00 3.64065000 3.62355000 3.62215000 3.64419000 3.63714880 0.00802307 12503 1503331200 2017.08.21 16:00 3.62355000 3.61745000 3.61145000 3.62555000 3.63527273 0.00889039 15291 1503345600 2017.08.21 20:00 3.61725000 3.62090000 3.61465000 3.62435000 3.63390390 0.00896821 5620 1503360000 2017.08.22 00:00 3.61974000 3.61985000 3.61885000 3.62175000 3.63256543 0.00929876 3319 1503374400 2017.08.22 04:00 3.61985000 3.62185000 3.61685000 3.62335000 3.63154491 0.00955292 1786 1503388800 2017.08.22 08:00 3.62195000 3.63101000 3.61782000 3.63613000 3.63149397 0.00945112 10358 1503403200 2017.08.22 12:00 3.63084000 3.63836000 3.63084000 3.64159000 3.63214788 0.00916944 15146 1503417600 2017.08.22 16:00 3.63836000 3.63165000 3.63015000 3.64015000 3.63210046 0.00903098 14719 1503432000 2017.08.22 20:00 3.63165000 3.63295000 3.63010000 3.63535000 3.63218137 0.00877723 4373 1503446400 2017.08.23 00:00 3.63275000 3.63535000 3.62855000 3.63555000 3.63248314 0.00870762 3617 1503460800 2017.08.23 04:00 3.63535000 3.63375000 3.63025000 3.63575000 3.63260380 0.00832893 1769 1503475200 2017.08.23 08:00 3.63365000 3.62805000 3.62635000 3.64124000 3.63217010 0.00824581 12913 1503489600 2017.08.23 12:00 3.62805000 3.63127000 3.62695000 3.63720000 3.63208438 0.00804432 14061 1503504000 2017.08.23 16:00 3.63117000 3.63085000 3.62415000 3.63175000 3.63196682 0.00745312 14689 1503518400 2017.08.23 20:00 3.63095000 3.62875000 3.62215000 3.63095000 3.63166045 0.00689857 6206 1503532800 2017.08.24 00:00 3.62885000 3.62515000 3.62255000 3.62885000 3.63104041 0.00659198 3839 1503547200 2017.08.24 04:00 3.62505000 3.62745000 3.62475000 3.63055000 3.63069847 0.00657669 3107 1503561600 2017.08.24 08:00 3.62695000 3.63289000 3.62535000 3.63705000 3.63090718 0.00637750 10960 1503576000 2017.08.24 12:00 3.63289000 3.61735000 3.61535000 3.63325000 3.62961602 0.00660647 13370 1503590400 2017.08.24 16:00 3.61709000 3.60905000 3.60735000 3.62235000 3.62765735 0.00720492 14177 1503604800 2017.08.24 20:00 3.60895000 3.61085000 3.60625000 3.61145000 3.62605665 0.00795068 3224 1503619200 2017.08.25 00:00 3.61085000 3.61185000 3.60277000 3.61305000 3.62470364 0.00843607 1608 1503633600 2017.08.25 04:00 3.61195000 3.61125000 3.61035000 3.61455000 3.62342234 0.00911681 1716 1503648000 2017.08.25 08:00 3.61085000 3.61215000 3.60755000 3.61734000 3.62234878 0.00967305 8047 1503662400 2017.08.25 12:00 3.61220000 3.60635000 3.60109000 3.61292000 3.62082509 0.01070848 12382 1503676800 2017.08.25 16:00 3.60625000 3.57695000 3.57695000 3.60755000 3.61664651 0.01515868 24141 1503691200 2017.08.25 20:00 3.57685000 3.57188000 3.56389000 3.58325000 3.61238303 0.01840110 9910 1503878400 2017.08.28 00:00 3.55305000 3.56405000 3.54505000 3.56545000 3.60777989 0.02193837 4039 1503892800 2017.08.28 04:00 3.56395000 3.56605000 3.56315000 3.56605000 3.60380561 0.02413632 1993 1503907200 2017.08.28 08:00 3.56595000 3.57355000 3.56095000 3.57485000 3.60092413 0.02477477 6729 1503921600 2017.08.28 12:00 3.57365000 3.56415000 3.56185000 3.57388000 3.59742183 0.02585162 7821 1503936000 2017.08.28 16:00 3.56415000 3.54785000 3.54345000 3.56705000 3.59270070 0.02828779 12056 1503950400 2017.08.28 20:00 3.54765000 3.54505000 3.54320000 3.54785000 3.58816254 0.02993330 5247 1503964800 2017.08.29 00:00 3.54235000 3.55555000 3.53427000 3.55765000 3.58505658 0.02995328 5840 1503979200 2017.08.29 04:00 3.55545000 3.54955000 3.54795000 3.55665000 3.58167500 0.03004223 7535 1503993600 2017.08.29 08:00 3.54975000 3.53775000 3.52938000 3.55055000 3.57749167 0.03076191 17887 1504008000 2017.08.29 12:00 3.53766000 3.54939000 3.53415000 3.55025000 3.57481532 0.02975220 20317 1504022400 2017.08.29 16:00 3.54941000 3.55155000 3.54244000 3.55445000 3.57259958 0.02750418 20605 1504036800 2017.08.29 20:00 3.55145000 3.55235000 3.54905000 3.56265000 3.57067104 0.02614380 10487 1504051200 2017.08.30 00:00 3.55265000 3.55195000 3.54481000 3.55555000 3.56888809 0.02509894 4870 1504065600 2017.08.30 04:00 3.55195000 3.55235000 3.54915000 3.55445000 3.56731303 0.02353609 5444 1504080000 2017.08.30 08:00 3.55225000 3.56815000 3.55145000 3.56991000 3.56739274 0.02133349 12141 1504094400 2017.08.30 12:00 3.56825000 3.57546000 3.56337000 3.58196000 3.56816105 0.01919924 17306 1504108800 2017.08.30 16:00 3.57546000 3.57245000 3.56595000 3.58137000 3.56856952 0.01668205 18152 1504123200 2017.08.30 20:00 3.57245000 3.57745000 3.57245000 3.57955000 3.56941528 0.01502605 6493 1504137600 2017.08.31 00:00 3.57785000 3.57585000 3.57385000 3.57855000 3.57002811 0.01538777 4510 1504152000 2017.08.31 04:00 3.57595000 3.57965000 3.57475000 3.58255000 3.57094448 0.01610992 4078 1504166400 2017.08.31 08:00 3.57975000 3.58195000 3.57555000 3.58725000 3.57199263 0.01686150 11042 1504180800 2017.08.31 12:00 3.58195000 3.59385000 3.57805000 3.60100000 3.57407428 0.01868336 20642 1504195200 2017.08.31 16:00 3.59375000 3.57805000 3.56881000 3.59615000 3.57445292 0.01893043 21823 1504209600 2017.08.31 20:00 3.57815000 3.56442000 3.56341000 3.57865000 3.57349741 0.01836224 6803 1504224000 2017.09.01 00:00 3.56355000 3.56395000 3.55905000 3.56525000 3.57258813 0.01709085 3924 1504238400 2017.09.01 04:00 3.56375000 3.56755000 3.56285000 3.56815000 3.57210831 0.01575943 4631 1504252800 2017.09.01 08:00 3.56755000 3.56968000 3.56595000 3.57785000 3.57187704 0.01523220 11143 1504267200 2017.09.01 12:00 3.56968000 3.56195000 3.53795000 3.57025000 3.57093161 0.01422488 26539 1504281600 2017.09.01 16:00 3.56195000 3.58681000 3.55950000 3.58756000 3.57244384 0.01299293 30285 1504296000 2017.09.01 20:00 3.58681000 3.58211000 3.57815000 3.58707000 3.57336442 0.01231128 8875 1504483200 2017.09.04 00:00 3.57125000 3.57935000 3.57025000 3.58285000 3.57393448 0.01147660 6834 1504497600 2017.09.04 04:00 3.57925000 3.57905000 3.57665000 3.58025000 3.57442167 0.01052499 3194 1504512000 2017.09.04 08:00 3.57905000 3.57165000 3.57055000 3.58530000 3.57415770 0.00926301 11246 1504526400 2017.09.04 12:00 3.57155000 3.56534000 3.55680000 3.57195000 3.57331792 0.00822124 12540 1504540800 2017.09.04 16:00 3.56535000 3.56615000 3.55685000 3.56666000 3.57263526 0.00843137 8524 1504555200 2017.09.04 20:00 3.56625000 3.56035000 3.55675000 3.56625000 3.57146524 0.00908395 10125 1504569600 2017.09.05 00:00 3.55955000 3.56235000 3.55895000 3.56495000 3.57059712 0.00952336 2495 1504584000 2017.09.05 04:00 3.56235000 3.56195000 3.56025000 3.56445000 3.56977358 0.00980117 3468 1504598400 2017.09.05 08:00 3.56205000 3.56425000 3.55875000 3.57015000 3.56924753 0.00991882 13358 1504612800 2017.09.05 12:00 3.56425000 3.56095000 3.55436000 3.56645000 3.56845729 0.00999721 15696 1504627200 2017.09.05 16:00 3.56090000 3.56325000 3.54865000 3.56525000 3.56796136 0.00970169 19391 1504641600 2017.09.05 20:00 3.56325000 3.55115000 3.54835000 3.56505000 3.56636027 0.00880225 7510 1504656000 2017.09.06 00:00 3.55005000 3.55005000 3.54845000 3.55498000 3.56480691 0.00933564 5827 1504670400 2017.09.06 04:00 3.54995000 3.55145000 3.54835000 3.55485000 3.56353483 0.01003178 3261 1504684800 2017.09.06 08:00 3.55155000 3.55365000 3.54675000 3.55680000 3.56259342 0.01048854 12526 1504699200 2017.09.06 12:00 3.55375000 3.55647000 3.55215000 3.56035000 3.56201023 0.01066227 15724 1504713600 2017.09.06 16:00 3.55645000 3.56325000 3.55355000 3.56815000 3.56212831 0.01049893 23121 1504728000 2017.09.06 20:00 3.56335000 3.56415000 3.55975000 3.56715000 3.56232085 0.01046338 5119 1504742400 2017.09.07 00:00 3.56435000 3.56225000 3.55438000 3.56435000 3.56231410 0.00891695 3898 1504756800 2017.09.07 04:00 3.56235000 3.56045000 3.55845000 3.56355000 3.56213657 0.00775533 2697 1504771200 2017.09.07 08:00 3.56045000 3.55026000 3.54485000 3.56305000 3.56100547 0.00713528 12737 1504785600 2017.09.07 12:00 3.55026000 3.53096000 3.52574000 3.55993000 3.55814399 0.00858559 28706 1504800000 2017.09.07 16:00 3.53091000 3.54825000 3.52585000 3.54955000 3.55720171 0.00829887 30881 1504814400 2017.09.07 20:00 3.54815000 3.53235000 3.52965000 3.54815000 3.55483488 0.00974264 8137 1504828800 2017.09.08 00:00 3.52955000 3.52905000 3.52845000 3.53305000 3.55237918 0.01108668 5871 1504843200 2017.09.08 04:00 3.52905000 3.51965000 3.51435000 3.53215000 3.54926211 0.01339578 4833 1504857600 2017.09.08 08:00 3.51955000 3.52425000 3.51215000 3.53225000 3.54688001 0.01452190 17763 1504872000 2017.09.08 12:00 3.52435000 3.53092000 3.52265000 3.53285000 3.54536000 0.01480024 21566 1504886400 2017.09.08 16:00 3.53085000 3.52915000 3.52505000 3.53755000 3.54381619 0.01485065 19978 1504900800 2017.09.08 20:00 3.52915000 3.52305000 3.52225000 3.52945000 3.54183846 0.01532431 4852 1505088000 2017.09.11 00:00 3.52665000 3.53075000 3.52415000 3.53125000 3.54078242 0.01489253 9240 1505102400 2017.09.11 04:00 3.53065000 3.53185000 3.52855000 3.53445000 3.53993171 0.01494609 2161 1505116800 2017.09.11 08:00 3.53185000 3.52895000 3.52565000 3.53771000 3.53888583 0.01509110 11777 1505131200 2017.09.11 12:00 3.52905000 3.54415000 3.52860000 3.54525000 3.53938718 0.01482146 16748 1505145600 2017.09.11 16:00 3.54415000 3.54475000 3.54295000 3.55245000 3.53989793 0.01450263 15702 1505160000 2017.09.11 20:00 3.54475000 3.55075000 3.54445000 3.55225000 3.54093146 0.01426268 5667 1505174400 2017.09.12 00:00 3.55045000 3.55215000 3.54586000 3.55245000 3.54199989 0.01375556 3277 1505188800 2017.09.12 04:00 3.55215000 3.55005000 3.54765000 3.55215000 3.54276657 0.01317470 2785 1505203200 2017.09.12 08:00 3.54995000 3.55444000 3.54599000 3.55490000 3.54387832 0.01313596 14223 1505217600 2017.09.12 12:00 3.55445000 3.57265000 3.55253000 3.57485000 3.54661848 0.01532645 20542 1505232000 2017.09.12 16:00 3.57265000 3.56030000 3.55765000 3.57265000 3.54792148 0.01624963 16902 1505246400 2017.09.12 20:00 3.56030000 3.55675000 3.55625000 3.56155000 3.54876230 0.01632165 4503 1505260800 2017.09.13 00:00 3.55675000 3.55565000 3.55425000 3.55825000 3.54941827 0.01671118 5616 1505275200 2017.09.13 04:00 3.55565000 3.55105000 3.54845000 3.55575000 3.54957367 0.01634489 4165 1505289600 2017.09.13 08:00 3.55115000 3.56205000 3.55105000 3.56265000 3.55076189 0.01641126 10894 1505304000 2017.09.13 12:00 3.56205000 3.57025000 3.55955000 3.57845000 3.55261790 0.01613433 15684 1505318400 2017.09.13 16:00 3.57020000 3.60365000 3.56995000 3.60425000 3.55747810 0.01994376 21481 1505332800 2017.09.13 20:00 3.60365000 3.60155000 3.59915000 3.60755000 3.56167543 0.02256018 5795 1505347200 2017.09.14 00:00 3.60125000 3.60295000 3.59739000 3.60345000 3.56560634 0.02429842 5480 1505361600 2017.09.14 04:00 3.60285000 3.60425000 3.60255000 3.60725000 3.56928669 0.02487345 4350 1505376000 2017.09.14 08:00 3.60425000 3.59720000 3.59715000 3.60955000 3.57194510 0.02478863 12380 1505390400 2017.09.14 12:00 3.59725000 3.60236000 3.59545000 3.62149000 3.57484175 0.02469586 25739 1505404800 2017.09.14 16:00 3.60232000 3.59867000 3.59625000 3.61189000 3.57711111 0.02349498 19892 1505419200 2017.09.14 20:00 3.59855000 3.58705000 3.58641000 3.59879000 3.57805767 0.02257337 6009 1505433600 2017.09.15 00:00 3.58147000 3.59065000 3.58147000 3.59325000 3.57925694 0.02163005 7346 1505448000 2017.09.15 04:00 3.59055000 3.59025000 3.58766000 3.59315000 3.58030390 0.02089466 4152 1505462400 2017.09.15 08:00 3.59025000 3.58695000 3.58255000 3.59472000 3.58093686 0.02000074 14312 1505476800 2017.09.15 12:00 3.58705000 3.56317000 3.56275000 3.58815000 3.57924478 0.01923041 23180 1505491200 2017.09.15 16:00 3.56317000 3.58085000 3.56281000 3.58245000 3.57939766 0.01839515 17934 1505505600 2017.09.15 20:00 3.58075000 3.57795000 3.57656000 3.58661000 3.57925979 0.01835743 4449 1505692800 2017.09.18 00:00 3.58499000 3.57935000 3.57689000 3.58606000 3.57926838 0.01785933 3335 1505707200 2017.09.18 04:00 3.57935000 3.58015000 3.57595000 3.58075000 3.57935234 0.01711148 3374 1505721600 2017.09.18 08:00 3.58025000 3.58785000 3.57655000 3.59255000 3.58016164 0.01607370 13176 1505736000 2017.09.18 12:00 3.58805000 3.58583000 3.58296000 3.59165000 3.58070149 0.01448459 15109 1505750400 2017.09.18 16:00 3.58583000 3.59465000 3.58272000 3.59885000 3.58202992 0.01345783 16850 1505764800 2017.09.18 20:00 3.59455000 3.58995000 3.58865000 3.59895000 3.58278421 0.01286306 4389 1505779200 2017.09.19 00:00 3.58785000 3.58895000 3.58225000 3.59025000 3.58337143 0.01174792 3128 1505793600 2017.09.19 04:00 3.58885000 3.58615000 3.58495000 3.58995000 3.58363605 0.01091307 3290 1505808000 2017.09.19 08:00 3.58625000 3.58215000 3.57250000 3.58665000 3.58349452 0.01008613 15599 1505822400 2017.09.19 12:00 3.58205000 3.57285000 3.57005000 3.58700000 3.58248076 0.00960549 21003 1505836800 2017.09.19 16:00 3.57285000 3.57325000 3.56795000 3.57795000 3.58160164 0.00952943 17415 1505851200 2017.09.19 20:00 3.57315000 3.56825000 3.56531000 3.57425000 3.58033006 0.00916388 5726 1505865600 2017.09.20 00:00 3.56755000 3.56885000 3.56017000 3.57055000 3.57923672 0.00883515 2423 1505880000 2017.09.20 04:00 3.56885000 3.56525000 3.56054000 3.56935000 3.57790465 0.00950623 2831 1505894400 2017.09.20 08:00 3.56535000 3.56245000 3.55925000 3.56805000 3.57643278 0.01001649 10996 1505908800 2017.09.20 12:00 3.56243000 3.56575000 3.55832000 3.56575000 3.57541537 0.01003870 14117 1505923200 2017.09.20 16:00 3.56575000 3.55825000 3.55615000 3.56915000 3.57378057 0.01074175 13295 1505937600 2017.09.20 20:00 3.55815000 3.59505000 3.55044000 3.60685000 3.57580623 0.01089122 14391 1505952000 2017.09.21 00:00 3.59435000 3.59995000 3.59325000 3.60365000 3.57810564 0.01168034 5612 1505966400 2017.09.21 04:00 3.60015000 3.60005000 3.59745000 3.60525000 3.58019558 0.01248662 5700 1505980800 2017.09.21 08:00 3.60015000 3.59775000 3.59323000 3.60535000 3.58186743 0.01307012 13841 1505995200 2017.09.21 12:00 3.59785000 3.59517000 3.59101000 3.60339000 3.58313434 0.01345364 15230 1506009600 2017.09.21 16:00 3.59527000 3.58325000 3.57465000 3.59727000 3.58314535 0.01341347 19285 1506024000 2017.09.21 20:00 3.58326000 3.58085000 3.57812000 3.58445000 3.58292675 0.01338383 2772 1506038400 2017.09.22 00:00 3.58075000 3.57715000 3.57515000 3.58245000 3.58237658 0.01310071 3048 1506052800 2017.09.22 04:00 3.57715000 3.57215000 3.57055000 3.57745000 3.58140262 0.01302605 2195 1506067200 2017.09.22 08:00 3.57215000 3.56483000 3.56095000 3.57328000 3.57982428 0.01318318 11162 1506081600 2017.09.22 12:00 3.56488000 3.56552000 3.55873000 3.57024000 3.57846197 0.01331847 17188 1506096000 2017.09.22 16:00 3.56543000 3.57058000 3.55739000 3.57285000 3.57771130 0.01334040 12691 1506110400 2017.09.22 20:00 3.57058000 3.57005000 3.56855000 3.57575000 3.57698165 0.01337181 3664 1506297600 2017.09.25 00:00 3.57835000 3.57815000 3.57355000 3.58475000 3.57709293 0.01334891 6564 1506312000 2017.09.25 04:00 3.57825000 3.57512000 3.57415000 3.58265000 3.57690503 0.01321342 3689 1506326400 2017.09.25 08:00 3.57512000 3.58635000 3.57485000 3.59206000 3.57780455 0.01320302 11826 1506340800 2017.09.25 12:00 3.58635000 3.59305000 3.58565000 3.59891000 3.57925650 0.01322994 17316 1506355200 2017.09.25 16:00 3.59295000 3.61295000 3.59035000 3.61935000 3.58246540 0.01448201 20742 1506369600 2017.09.25 20:00 3.61295000 3.60535000 3.60495000 3.61555000 3.58464489 0.01482101 3905 1506384000 2017.09.26 00:00 3.60325000 3.60745000 3.60155000 3.61085000 3.58681680 0.01439873 6855 1506398400 2017.09.26 04:00 3.60735000 3.60605000 3.60275000 3.60755000 3.58864854 0.01499299 3418 1506412800 2017.09.26 08:00 3.60605000 3.62275000 3.60323000 3.62386000 3.59189629 0.01702426 15102 1506427200 2017.09.26 12:00 3.62265000 3.63237000 3.61879000 3.63465000 3.59575093 0.01997707 18120 1506441600 2017.09.26 16:00 3.63239000 3.64125000 3.63050000 3.65095000 3.60008418 0.02352673 19067 1506456000 2017.09.26 20:00 3.64125000 3.63515000 3.63015000 3.64135000 3.60342378 0.02579626 7201 1506470400 2017.09.27 00:00 3.63415000 3.63495000 3.62705000 3.63865000 3.60642628 0.02729036 2107 1506484800 2017.09.27 04:00 3.63495000 3.63685000 3.63225000 3.63735000 3.60932377 0.02841530 2006 1506499200 2017.09.27 08:00 3.63675000 3.66546000 3.63675000 3.66900000 3.61467008 0.03163351 15994 1506513600 2017.09.27 12:00 3.66560000 3.68175000 3.65945000 3.68360000 3.62105865 0.03528041 17388 1506528000 2017.09.27 16:00 3.68175000 3.67115000 3.66395000 3.68360000 3.62582925 0.03600445 19495 1506542400 2017.09.27 20:00 3.67115000 3.68135000 3.66955000 3.68145000 3.63111694 0.03679532 7614 1506556800 2017.09.28 00:00 3.68125000 3.68085000 3.67775000 3.68335000 3.63585342 0.03695934 3250 1506571200 2017.09.28 04:00 3.68085000 3.68815000 3.67975000 3.69035000 3.64083405 0.03675826 2680 1506585600 2017.09.28 08:00 3.68815000 3.66785000 3.66685000 3.69435000 3.64340700 0.03494422 16761 1506600000 2017.09.28 12:00 3.66785000 3.66812000 3.65395000 3.67033000 3.64576062 0.03217977 18460 1506614400 2017.09.28 16:00 3.66809000 3.66175000 3.65005000 3.66825000 3.64728341 0.02961920 17439 1506628800 2017.09.28 20:00 3.66185000 3.65815000 3.65695000 3.66345000 3.64831833 0.02712484 5808 1506643200 2017.09.29 00:00 3.65815000 3.66185000 3.65038000 3.66445000 3.64960706 0.02604966 2675 1506657600 2017.09.29 04:00 3.66185000 3.66545000 3.66015000 3.66665000 3.65111591 0.02416454 2149 1506672000 2017.09.29 08:00 3.66555000 3.65145000 3.64805000 3.66765000 3.65114773 0.02209771 12716 1506686400 2017.09.29 12:00 3.65185000 3.63445000 3.62914000 3.65535000 3.64955747 0.02053963 15798 1506700800 2017.09.29 16:00 3.63446000 3.65270000 3.63315000 3.65445000 3.64985676 0.01952289 20310 1506715200 2017.09.29 20:00 3.65270000 3.64935000 3.64492000 3.65285000 3.64980849 0.01915177 2604 1506902400 2017.10.02 00:00 3.65185000 3.64535000 3.64495000 3.65605000 3.64938388 0.01930345 9818 1506916800 2017.10.02 04:00 3.64545000 3.65311000 3.64405000 3.65825000 3.64973874 0.01885260 3198 1506931200 2017.10.02 08:00 3.65339000 3.67285000 3.65339000 3.67900000 3.65193982 0.01789698 13225 1506945600 2017.10.02 12:00 3.67285000 3.66925000 3.66340000 3.68157000 3.65358841 0.01693481 16701 1506960000 2017.10.02 16:00 3.66915000 3.67865000 3.66518000 3.68147000 3.65597522 0.01624499 15880 1506974400 2017.10.02 20:00 3.67865000 3.67245000 3.66835000 3.68065000 3.65754425 0.01486142 4470 1506988800 2017.10.03 00:00 3.67185000 3.67805000 3.66975000 3.67815000 3.65949718 0.01445841 5002 1507003200 2017.10.03 04:00 3.67805000 3.68315000 3.67795000 3.68375000 3.66174983 0.01396442 3395 1507017600 2017.10.03 08:00 3.68305000 3.67485000 3.66755000 3.68615000 3.66299746 0.01343189 12056 1507032000 2017.10.03 12:00 3.67478000 3.66945000 3.66315000 3.67595000 3.66361199 0.01227725 13973 1507046400 2017.10.03 16:00 3.66955000 3.66915000 3.65957000 3.67286000 3.66413942 0.01232009 13576 1507060800 2017.10.03 20:00 3.66925000 3.67205000 3.66870000 3.67715000 3.66489281 0.01246547 3825 1507075200 2017.10.04 00:00 3.67145000 3.66905000 3.66315000 3.67624000 3.66528873 0.01251358 4702 1507089600 2017.10.04 04:00 3.66865000 3.66885000 3.66389000 3.67275000 3.66562790 0.01246093 2369 1507104000 2017.10.04 08:00 3.66885000 3.65965000 3.65195000 3.66915000 3.66505858 0.01246388 11653 1507118400 2017.10.04 12:00 3.65925000 3.65265000 3.64344000 3.66015000 3.66387681 0.01270911 15371 1507132800 2017.10.04 16:00 3.65265000 3.65235000 3.65135000 3.66223000 3.66277902 0.01271357 16199 1507147200 2017.10.04 20:00 3.65225000 3.65255000 3.65055000 3.65681000 3.66180482 0.01147078 4078 1507161600 2017.10.05 00:00 3.65215000 3.65735000 3.65185000 3.65945000 3.66138056 0.01145968 3233 1507176000 2017.10.05 04:00 3.65735000 3.65555000 3.65535000 3.65835000 3.66082526 0.01142228 1435 1507190400 2017.10.05 08:00 3.65555000 3.64995000 3.64949000 3.66211000 3.65978952 0.01163029 11636 1507204800 2017.10.05 12:00 3.64989000 3.66585000 3.64965000 3.66730000 3.66036671 0.01130574 16727 1507219200 2017.10.05 16:00 3.66582000 3.67415000 3.66480000 3.67785000 3.66167941 0.01076124 17394 1507233600 2017.10.05 20:00 3.67405000 3.67435000 3.67335000 3.68014000 3.66288613 0.01052500 3245 1507248000 2017.10.06 00:00 3.67365000 3.67485000 3.67025000 3.67905000 3.66402555 0.00994947 4821 1507262400 2017.10.06 04:00 3.67485000 3.67845000 3.67405000 3.68255000 3.66539930 0.01003091 4403 1507276800 2017.10.06 08:00 3.67835000 3.68025000 3.67545000 3.68355000 3.66681366 0.01009429 12528 1507291200 2017.10.06 12:00 3.68035000 3.68407000 3.67364000 3.69065000 3.66845712 0.01030928 18998 1507305600 2017.10.06 16:00 3.68407000 3.67715000 3.67195000 3.69485000 3.66928501 0.01055002 22113 1507320000 2017.10.06 20:00 3.67725000 3.67235000 3.67055000 3.67905000 3.66957691 0.01063825 2768 1507507200 2017.10.09 00:00 3.67215000 3.67285000 3.66775000 3.67345000 3.66988864 0.01073629 2412 1507521600 2017.10.09 04:00 3.67275000 3.67315000 3.66935000 3.67465000 3.67019924 0.01082999 2242 1507536000 2017.10.09 08:00 3.67315000 3.67455000 3.67015000 3.68061000 3.67061360 0.01097906 10076 1507550400 2017.10.09 12:00 3.67455000 3.66935000 3.66485000 3.67465000 3.67049326 0.01094286 9903 1507564800 2017.10.09 16:00 3.66935000 3.66455000 3.66135000 3.67110000 3.66992723 0.01062653 8112 1507579200 2017.10.09 20:00 3.66455000 3.65815000 3.65673000 3.66455000 3.66880559 0.01010307 3550 1507593600 2017.10.10 00:00 3.65795000 3.65955000 3.65795000 3.66315000 3.66792411 0.00964198 4187 1507608000 2017.10.10 04:00 3.65955000 3.65485000 3.65125000 3.65995000 3.66667895 0.00963562 3669 1507622400 2017.10.10 08:00 3.65485000 3.64665000 3.64294000 3.65705000 3.66477143 0.01083275 12259 1507636800 2017.10.10 12:00 3.64660000 3.64245000 3.63815000 3.65035000 3.66264558 0.01239363 16943 1507651200 2017.10.10 16:00 3.64245000 3.63285000 3.62859000 3.64340000 3.65980791 0.01483168 15611 1507665600 2017.10.10 20:00 3.63275000 3.63675000 3.62707000 3.63821000 3.65761192 0.01651220 7402 1507680000 2017.10.11 00:00 3.63675000 3.63265000 3.62595000 3.63775000 3.65523459 0.01792650 3188 1507694400 2017.10.11 04:00 3.63265000 3.63475000 3.63125000 3.63935000 3.65328368 0.01871937 2516 1507708800 2017.10.11 08:00 3.63465000 3.62044000 3.61331000 3.63585000 3.65015571 0.02054754 10589 1507723200 2017.10.11 12:00 3.62045000 3.61392000 3.61385000 3.62975000 3.64670469 0.02221737 14982 1507737600 2017.10.11 16:00 3.61397000 3.60465000 3.59935000 3.61800000 3.64269948 0.02405204 12832 1507752000 2017.10.11 20:00 3.60465000 3.59865000 3.59755000 3.60945000 3.63850429 0.02537192 6229 1507766400 2017.10.12 00:00 3.59885000 3.59835000 3.59605000 3.60015000 3.63468007 0.02644326 2444 1507780800 2017.10.12 04:00 3.59825000 3.59535000 3.59465000 3.59865000 3.63093435 0.02745362 3401 1507795200 2017.10.12 08:00 3.59525000 3.60025000 3.59495000 3.60525000 3.62801203 0.02736238 9593 1507809600 2017.10.12 12:00 3.60025000 3.61005000 3.59800000 3.61504000 3.62630136 0.02609653 15343 1507824000 2017.10.12 16:00 3.61005000 3.60645000 3.60125000 3.61405000 3.62441076 0.02445893 12751 1507838400 2017.10.12 20:00 3.60645000 3.60865000 3.60385000 3.61085000 3.62290973 0.02273105 3894 1507852800 2017.10.13 00:00 3.60885000 3.60315000 3.60295000 3.60985000 3.62102785 0.02128703 2500 1507867200 2017.10.13 04:00 3.60315000 3.60265000 3.60095000 3.60505000 3.61927758 0.02002806 1752 1507881600 2017.10.13 08:00 3.60255000 3.60125000 3.59895000 3.60865000 3.61756067 0.01822701 10871 1507896000 2017.10.13 12:00 3.60138000 3.58180000 3.57801000 3.60635000 3.61415489 0.01763980 15969 1507910400 2017.10.13 16:00 3.58180000 3.58975000 3.57755000 3.59395000 3.61183062 0.01666362 16737 1507924800 2017.10.13 20:00 3.58975000 3.59085000 3.58865000 3.59635000 3.60983246 0.01556065 4487 1508112000 2017.10.16 00:00 3.59015000 3.59455000 3.58895000 3.60175000 3.60837699 0.01479858 2639 1508126400 2017.10.16 04:00 3.59465000 3.59655000 3.59375000 3.60070000 3.60725061 0.01332965 2715 1508140800 2017.10.16 08:00 3.59655000 3.60005000 3.59615000 3.60741000 3.60656484 0.01192119 8752 1508155200 2017.10.16 12:00 3.60005000 3.58975000 3.58635000 3.60365000 3.60496342 0.00996036 13564 1508169600 2017.10.16 16:00 3.58985000 3.58465000 3.57937000 3.59125000 3.60302881 0.00931954 13035 1508184000 2017.10.16 20:00 3.58465000 3.58865000 3.57998000 3.59063000 3.60165940 0.00880071 5969 1508198400 2017.10.17 00:00 3.58355000 3.59102000 3.58215000 3.59185000 3.60064613 0.00857212 3543 1508212800 2017.10.17 04:00 3.59139000 3.58915000 3.58785000 3.59399000 3.59955126 0.00844007 1207 1508227200 2017.10.17 08:00 3.58915000 3.59575000 3.58819000 3.60235000 3.59918923 0.00833405 9660 1508241600 2017.10.17 12:00 3.59575000 3.59345000 3.59003000 3.60205000 3.59864264 0.00819099 13944 1508256000 2017.10.17 16:00 3.59355000 3.60385000 3.59355000 3.60625000 3.59913858 0.00843125 13119 1508270400 2017.10.17 20:00 3.60395000 3.59945000 3.59495000 3.60455000 3.59916824 0.00808396 3791 1508284800 2017.10.18 00:00 3.59885000 3.59575000 3.59405000 3.60005000 3.59884269 0.00779095 2898 1508299200 2017.10.18 04:00 3.59575000 3.59815000 3.59475000 3.59845000 3.59877672 0.00743952 2085 1508313600 2017.10.18 08:00 3.59815000 3.60095000 3.59128000 3.60225000 3.59898370 0.00751536 11859 1508328000 2017.10.18 12:00 3.60085000 3.59517000 3.59135000 3.60586000 3.59862049 0.00728471 16323 1508342400 2017.10.18 16:00 3.59517000 3.59075000 3.58785000 3.59805000 3.59787092 0.00697904 12338 1508356800 2017.10.18 20:00 3.59065000 3.59195000 3.58548000 3.59285000 3.59730702 0.00578872 3354 1508371200 2017.10.19 00:00 3.59185000 3.58525000 3.58355000 3.59225000 3.59615873 0.00558133 4048 1508385600 2017.10.19 04:00 3.58535000 3.58825000 3.58435000 3.58995000 3.59540552 0.00544651 2168 1508400000 2017.10.19 08:00 3.58835000 3.58945000 3.58011000 3.60165000 3.59483833 0.00542654 14062 1508414400 2017.10.19 12:00 3.58942000 3.58085000 3.57818000 3.59065000 3.59350611 0.00591050 17530 1508428800 2017.10.19 16:00 3.58085000 3.57875000 3.57015000 3.58275000 3.59210076 0.00633685 11865 1508443200 2017.10.19 20:00 3.57865000 3.57145000 3.56930000 3.58195000 3.59013402 0.00770082 4057 1508457600 2017.10.20 00:00 3.56555000 3.57145000 3.56555000 3.57415000 3.58835459 0.00882339 3660 1508472000 2017.10.20 04:00 3.57135000 3.58425000 3.56911000 3.58427000 3.58796368 0.00894078 3767 1508486400 2017.10.20 08:00 3.58415000 3.59555000 3.58326000 3.59770000 3.58868619 0.00894176 12427 1508500800 2017.10.20 12:00 3.59545000 3.58895000 3.58172000 3.60045000 3.58871131 0.00893777 12538 1508515200 2017.10.20 16:00 3.58885000 3.59016000 3.58526000 3.60075000 3.58884928 0.00878977 11858 1508529600 2017.10.20 20:00 3.59016000 3.59315000 3.58915000 3.59955000 3.58925887 0.00875310 3509 1508716800 2017.10.23 00:00 3.59515000 3.59996000 3.59215000 3.60595000 3.59027803 0.00850184 2218 1508731200 2017.10.23 04:00 3.60005000 3.60185000 3.60005000 3.60485000 3.59138012 0.00880200 1936 1508745600 2017.10.23 08:00 3.60185000 3.60525000 3.59895000 3.60955000 3.59270106 0.00955650 9850 1508760000 2017.10.23 12:00 3.60525000 3.60213000 3.59553000 3.60565000 3.59359906 0.00997242 13649 1508774400 2017.10.23 16:00 3.60209000 3.59535000 3.58935000 3.60295000 3.59376581 0.00990606 10623 1508788800 2017.10.23 20:00 3.59525000 3.59675000 3.59469000 3.60375000 3.59405002 0.01003272 7026 1508803200 2017.10.24 00:00 3.59565000 3.59455000 3.59425000 3.59875000 3.59409764 0.01002428 3669 1508817600 2017.10.24 04:00 3.59465000 3.59365000 3.59125000 3.59535000 3.59405501 0.00999739 1749 1508832000 2017.10.24 08:00 3.59355000 3.60235000 3.59315000 3.60345000 3.59484501 0.01022932 11283 1508846400 2017.10.24 12:00 3.60216000 3.60375000 3.60171000 3.61021000 3.59569310 0.01058339 12259 1508860800 2017.10.24 16:00 3.60375000 3.60895000 3.60141000 3.61244000 3.59695566 0.01128515 13059 1508875200 2017.10.24 20:00 3.60890000 3.61035000 3.59905000 3.61185000 3.59823131 0.01146414 7151 1508889600 2017.10.25 00:00 3.60985000 3.61164000 3.60515000 3.61270000 3.59950833 0.01133928 2361 1508904000 2017.10.25 04:00 3.61164000 3.61235000 3.60981000 3.61375000 3.60073135 0.01011702 1639 1508918400 2017.10.25 08:00 3.61245000 3.60065000 3.59700000 3.61395000 3.60072360 0.00771147 10448 1508932800 2017.10.25 12:00 3.60065000 3.59605000 3.59065000 3.60445000 3.60027850 0.00683336 16387 1508947200 2017.10.25 16:00 3.59605000 3.59060000 3.58155000 3.59605000 3.59935673 0.00710303 18046 1508961600 2017.10.25 20:00 3.59055000 3.58745000 3.58705000 3.59455000 3.59822276 0.00738406 5535 1508976000 2017.10.26 00:00 3.58735000 3.58925000 3.58735000 3.59302000 3.59736821 0.00766341 3011 1508990400 2017.10.26 04:00 3.58915000 3.58685000 3.58465000 3.58935000 3.59636648 0.00828355 1881 1509004800 2017.10.26 08:00 3.58685000 3.59498000 3.58365000 3.59515000 3.59623443 0.00829719 10427 1509019200 2017.10.26 12:00 3.59501000 3.59985000 3.58894000 3.60954000 3.59657877 0.00812647 17842 1509033600 2017.10.26 16:00 3.59985000 3.64015000 3.59525000 3.64175000 3.60072841 0.01177728 20899 1509048000 2017.10.26 20:00 3.64025000 3.64935000 3.63984000 3.65435000 3.60535904 0.01596743 8539 1509062400 2017.10.27 00:00 3.64985000 3.65675000 3.63799000 3.65755000 3.61025342 0.01991515 3559 1509076800 2017.10.27 04:00 3.65665000 3.65605000 3.65362000 3.65815000 3.61461500 0.02280110 2830 1509091200 2017.10.27 08:00 3.65615000 3.65754000 3.65262000 3.66925000 3.61870309 0.02502962 14107 1509105600 2017.10.27 12:00 3.65756000 3.66258000 3.64885000 3.66498000 3.62288184 0.02706400 17633 1509120000 2017.10.27 16:00 3.66259000 3.66415000 3.65301000 3.67235000 3.62681215 0.02903059 22075 1509134400 2017.10.27 20:00 3.66405000 3.65555000 3.65535000 3.66535000 3.62954908 0.02989558 4593 1509321600 2017.10.30 00:00 3.65211000 3.65783000 3.65065000 3.66185000 3.63224250 0.03081679 2222 1509336000 2017.10.30 04:00 3.65772000 3.65445000 3.65440000 3.66012000 3.63435750 0.03131114 1502 1509350400 2017.10.30 08:00 3.65445000 3.64435000 3.64341000 3.65726000 3.63530917 0.03119116 7434 1509364800 2017.10.30 12:00 3.64455000 3.65015000 3.64045000 3.65143000 3.63672258 0.03123006 12616 1509379200 2017.10.30 16:00 3.65015000 3.64851000 3.64498000 3.65905000 3.63784519 0.03047608 14685 1509393600 2017.10.30 20:00 3.64855000 3.64655000 3.64455000 3.65385000 3.63867422 0.02917582 3893 1509408000 2017.10.31 00:00 3.64675000 3.64875000 3.64665000 3.65105000 3.63963382 0.02727302 2115 1509422400 2017.10.31 04:00 3.64875000 3.65575000 3.64875000 3.65575000 3.64116869 0.02487775 1561 1509436800 2017.10.31 08:00 3.65575000 3.64521000 3.64135000 3.65595000 3.64155358 0.02197929 6515 1509451200 2017.10.31 12:00 3.64517000 3.64635000 3.64430000 3.65508000 3.64201038 0.01816820 12904 1509465600 2017.10.31 16:00 3.64625000 3.63795000 3.63486000 3.65151000 3.64162368 0.01502618 15502 1509480000 2017.10.31 20:00 3.63795000 3.63875000 3.63682000 3.64145000 3.64135000 0.01200268 3993 1509494400 2017.11.01 00:00 3.63905000 3.64145000 3.63655000 3.64155000 3.64135952 0.01199212 3050 1509508800 2017.11.01 04:00 3.64135000 3.64425000 3.64115000 3.64485000 3.64163480 0.01166187 2354 1509523200 2017.11.01 08:00 3.64435000 3.63975000 3.63365000 3.64585000 3.64145530 0.01130113 6975 1509537600 2017.11.01 12:00 3.63975000 3.64226000 3.63515000 3.64446000 3.64153194 0.01076712 12695 1509552000 2017.11.01 16:00 3.64215000 3.64465000 3.63693000 3.64885000 3.64182890 0.00997880 15395 1509566400 2017.11.01 20:00 3.64455000 3.64285000 3.63855000 3.64625000 3.64192614 0.00877549 4945 1509580800 2017.11.02 00:00 3.64245000 3.63895000 3.63704000 3.64435000 3.64164270 0.00743432 3060 1509595200 2017.11.02 04:00 3.63905000 3.63265000 3.62765000 3.63935000 3.64078625 0.00749979 4425 1509609600 2017.11.02 08:00 3.63275000 3.63955000 3.62735000 3.64055000 3.64066852 0.00652735 7430 1509624000 2017.11.02 12:00 3.63945000 3.63629000 3.63265000 3.64111000 3.64025151 0.00603274 16216 1509638400 2017.11.02 16:00 3.63640000 3.63215000 3.62425000 3.64285000 3.63947994 0.00656617 21578 1509652800 2017.11.02 20:00 3.63225000 3.63125000 3.62975000 3.63695000 3.63869614 0.00670023 4437 1509667200 2017.11.03 00:00 3.63065000 3.63375000 3.63005000 3.63375000 3.63822508 0.00660690 2515 1509681600 2017.11.03 04:00 3.63365000 3.63245000 3.63095000 3.63445000 3.63767507 0.00666213 1455 1509696000 2017.11.03 08:00 3.63255000 3.63935000 3.63075000 3.64115000 3.63783459 0.00614372 5692 1509710400 2017.11.03 12:00 3.63928000 3.63830000 3.62504000 3.64552000 3.63787891 0.00464918 16236 1509724800 2017.11.03 16:00 3.63835000 3.65755000 3.63478000 3.66055000 3.63975235 0.00596802 19810 1509739200 2017.11.03 20:00 3.65755000 3.65345000 3.65245000 3.65854000 3.64105689 0.00664762 3281 1509926400 2017.11.06 00:00 3.64595000 3.65588000 3.64595000 3.65945000 3.64246861 0.00758150 3043 1509940800 2017.11.06 04:00 3.65588000 3.65579000 3.65246000 3.65777000 3.64373732 0.00833078 1610 1509955200 2017.11.06 08:00 3.65585000 3.65785000 3.65097000 3.66035000 3.64508138 0.00918530 10092 1509969600 2017.11.06 12:00 3.65785000 3.66232000 3.65543000 3.66315000 3.64672315 0.01037148 12028 1509984000 2017.11.06 16:00 3.66239000 3.65085000 3.65055000 3.66455000 3.64711619 0.01040942 12338 1509998400 2017.11.06 20:00 3.65075000 3.64705000 3.64695000 3.65275000 3.64710988 0.01035084 3257 1510012800 2017.11.07 00:00 3.64915000 3.65175000 3.64795000 3.65235000 3.64755180 0.01050783 2435 1510027200 2017.11.07 04:00 3.65165000 3.65145000 3.64835000 3.65255000 3.64792306 0.01059020 2431 1510041600 2017.11.07 08:00 3.65135000 3.66545000 3.65008000 3.66555000 3.64959229 0.01148200 11849 1510056000 2017.11.07 12:00 3.66545000 3.66557000 3.66320000 3.67157000 3.65111398 0.01173485 15098 1510070400 2017.11.07 16:00 3.66552000 3.66609000 3.65867000 3.67025000 3.65254026 0.01223293 14808 1510084800 2017.11.07 20:00 3.66609000 3.66145000 3.66065000 3.66835000 3.65338881 0.01202555 3846 1510099200 2017.11.08 00:00 3.66115000 3.65885000 3.65545000 3.66135000 3.65390892 0.01120047 2708 1510113600 2017.11.08 04:00 3.65895000 3.65975000 3.65745000 3.65985000 3.65446522 0.01012574 1722 1510128000 2017.11.08 08:00 3.65965000 3.65857000 3.64651000 3.66335000 3.65485615 0.00905823 11027 1510142400 2017.11.08 12:00 3.65864000 3.65080000 3.64785000 3.65875000 3.65446985 0.00763849 13603 1510156800 2017.11.08 16:00 3.65077000 3.65375000 3.64781000 3.66095000 3.65440129 0.00686831 12029 1510171200 2017.11.08 20:00 3.65365000 3.65225000 3.65076000 3.65605000 3.65419641 0.00595626 3055 1510185600 2017.11.09 00:00 3.65135000 3.65395000 3.64995000 3.65635000 3.65417294 0.00591888 2623 1510200000 2017.11.09 04:00 3.65415000 3.65115000 3.65065000 3.65495000 3.65388504 0.00607479 2382 1510214400 2017.11.09 08:00 3.65115000 3.64698000 3.64434000 3.65279000 3.65322742 0.00651246 12178 1510228800 2017.11.09 12:00 3.64698000 3.64752000 3.63295000 3.64887000 3.65268385 0.00683106 17294 1510243200 2017.11.09 16:00 3.64752000 3.64065000 3.63105000 3.65052000 3.65153777 0.00766528 16787 1510257600 2017.11.09 20:00 3.64065000 3.63325000 3.63264000 3.64186000 3.64979608 0.00889015 5588 1510272000 2017.11.10 00:00 3.63275000 3.63275000 3.62975000 3.63385000 3.64817264 0.01023547 2948 1510286400 2017.11.10 04:00 3.63295000 3.63307000 3.63205000 3.63427000 3.64673430 0.01133461 1329 1510300800 2017.11.10 08:00 3.63305000 3.62804000 3.62651000 3.64342000 3.64495389 0.01270853 10453 1510315200 2017.11.10 12:00 3.62805000 3.63115000 3.62805000 3.63469000 3.64363923 0.01351822 12456 1510329600 2017.11.10 16:00 3.63113000 3.62215000 3.61772000 3.63120000 3.64159264 0.01419772 12144 1510344000 2017.11.10 20:00 3.62225000 3.62135000 3.62036000 3.62449000 3.63966477 0.01452070 2555 1510531200 2017.11.13 00:00 3.61595000 3.62615000 3.61595000 3.62815000 3.63837765 0.01399185 3110 1510545600 2017.11.13 04:00 3.62615000 3.62665000 3.62487000 3.62815000 3.63726073 0.01356901 1774 1510560000 2017.11.13 08:00 3.62665000 3.63825000 3.62470000 3.63863000 3.63735494 0.01266009 11055 1510574400 2017.11.13 12:00 3.63835000 3.62952000 3.62688000 3.64046000 3.63660876 0.01187978 13008 1510588800 2017.11.13 16:00 3.62950000 3.63283000 3.62823000 3.63588000 3.63624888 0.01088939 11653 1510603200 2017.11.13 20:00 3.63311000 3.62985000 3.62975000 3.63375000 3.63563946 0.01052585 3429 1510617600 2017.11.14 00:00 3.62805000 3.62952000 3.62705000 3.63257000 3.63505665 0.00981175 2063 1510632000 2017.11.14 04:00 3.62968000 3.62855000 3.62765000 3.63046000 3.63443697 0.00910425 1448 1510646400 2017.11.14 08:00 3.62845000 3.61175000 3.60915000 3.63192000 3.63227631 0.00916330 11240 1510660800 2017.11.14 12:00 3.61165000 3.60921000 3.60500000 3.61652000 3.63007952 0.00934905 15342 1510675200 2017.11.14 16:00 3.60915000 3.60495000 3.60424000 3.61386000 3.62768623 0.00998962 15689 1510689600 2017.11.14 20:00 3.60495000 3.59885000 3.59785000 3.60525000 3.62493992 0.01080830 4513 1510704000 2017.11.15 00:00 3.59845000 3.60305000 3.59705000 3.60435000 3.62285517 0.01126790 2204 1510718400 2017.11.15 04:00 3.60295000 3.60415000 3.60015000 3.60425000 3.62107372 0.01181112 1721 1510732800 2017.11.15 08:00 3.60425000 3.58825000 3.58347000 3.60495000 3.61794765 0.01373928 14091 1510747200 2017.11.15 12:00 3.58825000 3.58447000 3.57908000 3.59092000 3.61475931 0.01550047 17715 1510761600 2017.11.15 16:00 3.58447000 3.59765000 3.58382000 3.60152000 3.61312985 0.01589036 18551 1510776000 2017.11.15 20:00 3.59775000 3.59695000 3.59615000 3.59975000 3.61158891 0.01597011 3375 1510790400 2017.11.16 00:00 3.59355000 3.59855000 3.59355000 3.60435000 3.61034711 0.01621965 3916 1510804800 2017.11.16 04:00 3.59875000 3.60115000 3.59865000 3.60225000 3.60947119 0.01627705 1802 1510819200 2017.11.16 08:00 3.60125000 3.59575000 3.59242000 3.60245000 3.60816441 0.01627360 12148 1510833600 2017.11.16 12:00 3.59564000 3.59615000 3.59422000 3.60074000 3.60702018 0.01606594 14651 1510848000 2017.11.16 16:00 3.59614000 3.59965000 3.59525000 3.60559000 3.60631826 0.01458033 14092 1510862400 2017.11.16 20:00 3.59975000 3.60015000 3.59815000 3.60269000 3.60573081 0.01367626 3798 1510876800 2017.11.17 00:00 3.59925000 3.58655000 3.58555000 3.60145000 3.60390406 0.01276784 4956 1510891200 2017.11.17 04:00 3.58655000 3.58935000 3.58395000 3.58975000 3.60251796 0.01159587 3684 1510905600 2017.11.17 08:00 3.58931000 3.59637000 3.58704000 3.59936000 3.60193244 0.00983845 10894 1510920000 2017.11.17 12:00 3.59645000 3.59232000 3.58755000 3.59707000 3.60101697 0.00769385 12790 1510934400 2017.11.17 16:00 3.59229000 3.58645000 3.58634000 3.59839000 3.59962964 0.00730977 13860 1510948800 2017.11.17 20:00 3.58607000 3.58905000 3.58495000 3.59105000 3.59862206 0.00686398 5964 1511136000 2017.11.20 00:00 3.58365000 3.60235000 3.58365000 3.60925000 3.59897710 0.00694615 3541 1511150400 2017.11.20 04:00 3.60235000 3.60565000 3.60205000 3.60825000 3.59961261 0.00741910 2051 1511164800 2017.11.20 08:00 3.60575000 3.59090000 3.58680000 3.61025000 3.59878284 0.00717187 12641 1511179200 2017.11.20 12:00 3.59087000 3.59436000 3.58836000 3.59545000 3.59836162 0.00690146 14361 1511193600 2017.11.20 16:00 3.59435000 3.60255000 3.59135000 3.60715000 3.59876051 0.00678099 13599 1511208000 2017.11.20 20:00 3.60255000 3.60405000 3.60195000 3.60645000 3.59926427 0.00631705 3608 1511222400 2017.11.21 00:00 3.60355000 3.60343000 3.60002000 3.60468000 3.59966101 0.00655169 1897 1511236800 2017.11.21 04:00 3.60343000 3.60121000 3.60064000 3.60445000 3.59980853 0.00659873 1213 1511251200 2017.11.21 08:00 3.60128000 3.60605000 3.59876000 3.61005000 3.60040296 0.00699261 11186 1511265600 2017.11.21 12:00 3.60605000 3.60515000 3.60225000 3.60991000 3.60085506 0.00727586 13244 1511280000 2017.11.21 16:00 3.60515000 3.59315000 3.58945000 3.60610000 3.60012124 0.00705996 13798 1511294400 2017.11.21 20:00 3.59315000 3.59355000 3.59135000 3.59705000 3.59949541 0.00691677 4493 1511308800 2017.11.22 00:00 3.59365000 3.59235000 3.59055000 3.59565000 3.59881489 0.00686435 2391 1511323200 2017.11.22 04:00 3.59225000 3.59145000 3.59125000 3.59325000 3.59811348 0.00683568 1283 1511337600 2017.11.22 08:00 3.59155000 3.58790000 3.57806000 3.59235000 3.59714076 0.00654479 10116 1511352000 2017.11.22 12:00 3.58794000 3.58735000 3.58565000 3.59201000 3.59620831 0.00662272 12289 1511366400 2017.11.22 16:00 3.58736000 3.57055000 3.56585000 3.58739000 3.59376466 0.00876348 13920 1511380800 2017.11.22 20:00 3.57045000 3.56305000 3.56085000 3.57145000 3.59083946 0.01144697 5269 1511395200 2017.11.23 00:00 3.56295000 3.56285000 3.55711000 3.56565000 3.58817379 0.01357888 1581 1511409600 2017.11.23 04:00 3.56295000 3.56275000 3.55865000 3.56465000 3.58575248 0.01537441 1734 1511424000 2017.11.23 08:00 3.56275000 3.55493000 3.55219000 3.56530000 3.58281701 0.01719871 9497 1511438400 2017.11.23 12:00 3.55495000 3.55205000 3.55187000 3.56015000 3.57988681 0.01855235 8642 1511452800 2017.11.23 16:00 3.55205000 3.54875000 3.54725000 3.55485000 3.57692140 0.02047050 4967 1511467200 2017.11.23 20:00 3.54875000 3.54865000 3.54675000 3.54989000 3.57422889 0.02182159 4112 1511481600 2017.11.24 00:00 3.54605000 3.55176000 3.54605000 3.55520000 3.57208899 0.02205738 1830 1511496000 2017.11.24 04:00 3.55166000 3.54955000 3.54807000 3.55272000 3.56994242 0.02199187 863 1511510400 2017.11.24 08:00 3.54955000 3.54846000 3.54285000 3.55535000 3.56789648 0.02167253 10211 1511524800 2017.11.24 12:00 3.54851000 3.53740000 3.53716000 3.55335000 3.56499205 0.02199095 12566 1511539200 2017.11.24 16:00 3.53735000 3.52745000 3.52342000 3.53832000 3.56141662 0.02220426 12494 1511553600 2017.11.24 20:00 3.52755000 3.52405000 3.52337000 3.52955000 3.55785789 0.02206526 1199 1511740800 2017.11.27 00:00 3.52455000 3.53125000 3.52385000 3.53359000 3.55532381 0.02176589 1479 1511755200 2017.11.27 04:00 3.53108000 3.53025000 3.52735000 3.53306000 3.55293583 0.02101731 1099 1511769600 2017.11.27 08:00 3.53035000 3.52737000 3.51574000 3.53315000 3.55050099 0.02006101 10675 1511784000 2017.11.27 12:00 3.52738000 3.51555000 3.51543000 3.52827000 3.54717232 0.01952967 12921 1511798400 2017.11.27 16:00 3.51555000 3.53515000 3.51548000 3.53715000 3.54602734 0.01747496 14870 1511812800 2017.11.27 20:00 3.53505000 3.53465000 3.53397000 3.54030000 3.54494378 0.01492871 3803 1511827200 2017.11.28 00:00 3.53315000 3.53737000 3.53215000 3.53801000 3.54422247 0.01376449 2523 1511841600 2017.11.28 04:00 3.53734000 3.53705000 3.53515000 3.53794000 3.54353938 0.01304564 1527 1511856000 2017.11.28 08:00 3.53705000 3.53782000 3.52830000 3.53972000 3.54299467 0.01221469 10408 1511870400 2017.11.28 12:00 3.53787000 3.53445000 3.53366000 3.54115000 3.54218090 0.01123347 13700 1511884800 2017.11.28 16:00 3.53445000 3.53855000 3.53275000 3.54336000 3.54183510 0.01074810 17775 1511899200 2017.11.28 20:00 3.53855000 3.54720000 3.53836000 3.55205000 3.54234604 0.01080769 6163 1511913600 2017.11.29 00:00 3.54785000 3.54865000 3.54525000 3.54915000 3.54294642 0.01110695 2353 1511928000 2017.11.29 04:00 3.54865000 3.54595000 3.54455000 3.54865000 3.54323247 0.01121047 1683 1511942400 2017.11.29 08:00 3.54595000 3.53835000 3.52814000 3.54615000 3.54276747 0.01081776 11058 1511956800 2017.11.29 12:00 3.53835000 3.54698000 3.53814000 3.55479000 3.54316867 0.01100199 16210 1511971200 2017.11.29 16:00 3.54698000 3.54455000 3.54065000 3.55155000 3.54330022 0.01102915 16587 1511985600 2017.11.29 20:00 3.54465000 3.54755000 3.54225000 3.54795000 3.54370496 0.01124568 3921 1512000000 2017.11.30 00:00 3.54755000 3.54375000 3.54155000 3.54755000 3.54370925 0.01064467 3528 1512014400 2017.11.30 04:00 3.54365000 3.54175000 3.54075000 3.54425000 3.54352266 0.00959995 2042 1512028800 2017.11.30 08:00 3.54165000 3.55477000 3.53725000 3.55525000 3.54459383 0.01004808 10767 1512043200 2017.11.30 12:00 3.55477000 3.53870000 3.53712000 3.56143000 3.54403252 0.00934643 15121 1512057600 2017.11.30 16:00 3.53865000 3.53455000 3.51882000 3.53970000 3.54312942 0.00847369 18896 1512072000 2017.11.30 20:00 3.53455000 3.53115000 3.52546000 3.53534000 3.54198852 0.00610486 3369 1512086400 2017.12.01 00:00 3.52975000 3.52895000 3.52705000 3.53435000 3.54074676 0.00645110 3414 1512100800 2017.12.01 04:00 3.52905000 3.52555000 3.52495000 3.53205000 3.53929945 0.00719480 3104 1512115200 2017.12.01 08:00 3.52565000 3.53535000 3.52335000 3.53566000 3.53892331 0.00728617 12676 1512129600 2017.12.01 12:00 3.53544000 3.55072000 3.53302000 3.55130000 3.54004680 0.00754957 17777 1512144000 2017.12.01 16:00 3.55073000 3.53806000 3.52635000 3.55125000 3.53985758 0.00756687 28397 1512158400 2017.12.01 20:00 3.53829000 3.53775000 3.53695000 3.54485000 3.53965686 0.00751618 3591 1512345600 2017.12.04 00:00 3.53585000 3.54251000 3.53355000 3.54871000 3.53992859 0.00749044 2000 1512360000 2017.12.04 04:00 3.54243000 3.54442000 3.54175000 3.54442000 3.54035634 0.00733060 977 1512374400 2017.12.04 08:00 3.54433000 3.54945000 3.53926000 3.55468000 3.54122241 0.00734834 10915 1512388800 2017.12.04 12:00 3.54960000 3.54455000 3.54077000 3.55131000 3.54153932 0.00732765 15053 1512403200 2017.12.04 16:00 3.54456000 3.54965000 3.54315000 3.55076000 3.54231177 0.00755497 15948 1512417600 2017.12.04 20:00 3.54965000 3.54485000 3.54325000 3.54975000 3.54255350 0.00753626 3115 1512432000 2017.12.05 00:00 3.54395000 3.54345000 3.54115000 3.54615000 3.54263888 0.00753955 1863 1512446400 2017.12.05 04:00 3.54345000 3.54444000 3.54245000 3.54535000 3.54281042 0.00750452 1438 1512460800 2017.12.05 08:00 3.54445000 3.54525000 3.53995000 3.54859000 3.54304276 0.00757167 10468 1512475200 2017.12.05 12:00 3.54525000 3.55365000 3.53996000 3.55542000 3.54405297 0.00813787 11697 1512489600 2017.12.05 16:00 3.55371000 3.56155000 3.54923000 3.56205000 3.54571936 0.00920055 18553 1512504000 2017.12.05 20:00 3.56165000 3.55775000 3.55659000 3.56417000 3.54686513 0.00982625 4406 1512518400 2017.12.06 00:00 3.55705000 3.55820000 3.55625000 3.56147000 3.54794464 0.01009776 2228 1512532800 2017.12.06 04:00 3.55819000 3.55295000 3.55191000 3.55842000 3.54842134 0.00957693 2258 1512547200 2017.12.06 08:00 3.55287000 3.56505000 3.55287000 3.56767000 3.55000502 0.00963229 10552 1512561600 2017.12.06 12:00 3.56500000 3.56911000 3.56105000 3.57204000 3.55182455 0.00930117 14690 1512576000 2017.12.06 16:00 3.56915000 3.57195000 3.56716000 3.57805000 3.55374126 0.00995036 13989 1512590400 2017.12.06 20:00 3.57202000 3.57115000 3.56905000 3.57319000 3.55539923 0.01101261 3527 1512604800 2017.12.07 00:00 3.57065000 3.57029000 3.56670000 3.57177000 3.55681740 0.01111754 2829 1512619200 2017.12.07 04:00 3.57020000 3.57242000 3.56785000 3.57305000 3.55830336 0.01110516 1605 1512633600 2017.12.07 08:00 3.57242000 3.57195000 3.56803000 3.57605000 3.55960304 0.01117906 8478 1512648000 2017.12.07 12:00 3.57195000 3.57070000 3.57025000 3.57715000 3.56065990 0.01110063 13190 1512662400 2017.12.07 16:00 3.57065000 3.56919000 3.56625000 3.57566000 3.56147229 0.01110306 13069 1512676800 2017.12.07 20:00 3.56895000 3.57155000 3.56385000 3.57728000 3.56243207 0.01078591 5380 1512691200 2017.12.08 00:00 3.57365000 3.57785000 3.57035000 3.57855000 3.56390044 0.01109021 2421 1512705600 2017.12.08 04:00 3.57785000 3.57505000 3.57455000 3.57785000 3.56496231 0.01061455 1967 1512720000 2017.12.08 08:00 3.57505000 3.58137000 3.57415000 3.58425000 3.56652494 0.01017497 11132 1512734400 2017.12.08 12:00 3.58148000 3.57056000 3.56719000 3.58489000 3.56690923 0.00893498 14317 1512748800 2017.12.08 16:00 3.57045000 3.56835000 3.56705000 3.57872000 3.56704645 0.00749615 15485 1512763200 2017.12.08 20:00 3.56845000 3.56345000 3.56188000 3.56979000 3.56670393 0.00699956 2580 1512950400 2017.12.11 00:00 3.55705000 3.56375000 3.55605000 3.56635000 3.56642260 0.00701897 2612 1512964800 2017.12.11 04:00 3.56375000 3.56265000 3.56125000 3.56515000 3.56606331 0.00693611 1874 1512979200 2017.12.11 08:00 3.56275000 3.56335000 3.55809000 3.56845000 3.56580490 0.00685859 8399 1512993600 2017.12.11 12:00 3.56335000 3.56911000 3.56035000 3.56965000 3.56611967 0.00606781 9169 1513008000 2017.12.11 16:00 3.56921000 3.56995000 3.55926000 3.57155000 3.56648446 0.00588727 11081 1513022400 2017.12.11 20:00 3.56995000 3.56715000 3.56165000 3.57195000 3.56654785 0.00582103 3318 1513036800 2017.12.12 00:00 3.56655000 3.56645000 3.56325000 3.56885000 3.56653853 0.00569971 2766 1513051200 2017.12.12 04:00 3.56645000 3.56525000 3.56455000 3.56785000 3.56641581 0.00567918 1183 1513065600 2017.12.12 08:00 3.56535000 3.56945000 3.56321000 3.57445000 3.56670478 0.00550245 10388 1513080000 2017.12.12 12:00 3.56945000 3.57665000 3.56871000 3.57715000 3.56765195 0.00536965 12110 1513094400 2017.12.12 16:00 3.57665000 3.59215000 3.57581000 3.59705000 3.56998509 0.00701016 14986 1513108800 2017.12.12 20:00 3.59205000 3.58465000 3.58273000 3.59375000 3.57138175 0.00760776 2722 1513123200 2017.12.13 00:00 3.58435000 3.58292000 3.58025000 3.58615000 3.57248063 0.00799754 1841 1513137600 2017.12.13 04:00 3.58301000 3.57967000 3.57705000 3.58310000 3.57316533 0.00818285 674 1513152000 2017.12.13 08:00 3.57967000 3.58845000 3.57607000 3.59085000 3.57462102 0.00894918 7401 1513166400 2017.12.13 12:00 3.58835000 3.58415000 3.58034000 3.59345000 3.57552854 0.00935544 13967 1513180800 2017.12.13 16:00 3.58420000 3.58445000 3.58095000 3.59008000 3.57637820 0.00968242 12842 1513195200 2017.12.13 20:00 3.58435000 3.56515000 3.56345000 3.58475000 3.57530885 0.00964590 6105 1513209600 2017.12.14 00:00 3.56485000 3.56155000 3.56130000 3.56645000 3.57399848 0.00978772 3698 1513224000 2017.12.14 04:00 3.56159000 3.56605000 3.56159000 3.56635000 3.57324148 0.00962702 1576 1513238400 2017.12.14 08:00 3.56605000 3.57175000 3.56318000 3.57308000 3.57309944 0.00940178 10802 1513252800 2017.12.14 12:00 3.57165000 3.56787000 3.55872000 3.57375000 3.57260140 0.00923340 18270 1513267200 2017.12.14 16:00 3.56788000 3.58223000 3.56675000 3.58825000 3.57351841 0.00908336 18267 1513281600 2017.12.14 20:00 3.58223000 3.58565000 3.57815000 3.58655000 3.57467380 0.00924482 6064 1513296000 2017.12.15 00:00 3.58505000 3.58305000 3.58125000 3.58915000 3.57547153 0.00927391 2941 1513310400 2017.12.15 04:00 3.58295000 3.58345000 3.58115000 3.58485000 3.57623138 0.00915997 1583 1513324800 2017.12.15 08:00 3.58335000 3.57832000 3.57609000 3.58495000 3.57643030 0.00887792 10346 1513339200 2017.12.15 12:00 3.57832000 3.57256000 3.56925000 3.57889000 3.57606170 0.00863804 14566 1513353600 2017.12.15 16:00 3.57255000 3.57885000 3.57235000 3.58375000 3.57632725 0.00846202 15996 1513368000 2017.12.15 20:00 3.57875000 3.57795000 3.57515000 3.58732000 3.57648180 0.00843036 4069 1513555200 2017.12.18 00:00 3.58255000 3.58146000 3.57896000 3.58675000 3.57695591 0.00766891 3666 1513569600 2017.12.18 04:00 3.58145000 3.57925000 3.57805000 3.58165000 3.57717440 0.00747134 1877 1513584000 2017.12.18 08:00 3.57915000 3.57315000 3.57018000 3.57915000 3.57679112 0.00742868 11728 1513598400 2017.12.18 12:00 3.57315000 3.56875000 3.56535000 3.57465000 3.57602530 0.00764577 10444 1513612800 2017.12.18 16:00 3.56865000 3.56395000 3.55425000 3.57065000 3.57487527 0.00762213 10448 1513627200 2017.12.18 20:00 3.56395000 3.56795000 3.55865000 3.56905000 3.57421572 0.00750716 6196 1513641600 2017.12.19 00:00 3.56795000 3.57035000 3.56425000 3.57227000 3.57384756 0.00719848 3821 1513656000 2017.12.19 04:00 3.57045000 3.56695000 3.56556000 3.57095000 3.57319065 0.00714969 1107 1513670400 2017.12.19 08:00 3.56695000 3.55758000 3.55296000 3.56805000 3.57170392 0.00779206 10646 1513684800 2017.12.19 12:00 3.55760000 3.55004000 3.54715000 3.55976000 3.56964069 0.00961344 15614 1513699200 2017.12.19 16:00 3.55005000 3.55085000 3.54733000 3.56050000 3.56785110 0.01102429 16948 1513713600 2017.12.19 20:00 3.55075000 3.54575000 3.54125000 3.55105000 3.56574623 0.01277663 3858 1513728000 2017.12.20 00:00 3.54345000 3.54705000 3.54155000 3.55075000 3.56396564 0.01350592 1603 1513742400 2017.12.20 04:00 3.54699000 3.54245000 3.54245000 3.54735000 3.56191653 0.01409327 756 1513756800 2017.12.20 08:00 3.54245000 3.54558000 3.54133000 3.55275000 3.56036067 0.01421258 9300 1513771200 2017.12.20 12:00 3.54551000 3.54700000 3.53965000 3.55530000 3.55908823 0.01390466 13905 1513785600 2017.12.20 16:00 3.54700000 3.54055000 3.52700000 3.54716000 3.55732268 0.01425881 17380 1513800000 2017.12.20 20:00 3.54055000 3.54075000 3.53675000 3.54157000 3.55574433 0.01468952 3446 1513814400 2017.12.21 00:00 3.54045000 3.54135000 3.53765000 3.54200000 3.55437344 0.01439914 2718 1513828800 2017.12.21 04:00 3.54135000 3.54075000 3.53985000 3.54345000 3.55307597 0.01396147 1987 1513843200 2017.12.21 08:00 3.54085000 3.53656000 3.53362000 3.54275000 3.55150302 0.01315776 11143 1513857600 2017.12.21 12:00 3.53665000 3.54115000 3.53474000 3.54451000 3.55051702 0.01190784 14443 1513872000 2017.12.21 16:00 3.54115000 3.53445000 3.53275000 3.54355000 3.54898683 0.01139393 14235 1513886400 2017.12.21 20:00 3.53435000 3.53335000 3.53248000 3.53605000 3.54749761 0.01106586 3285 1513900800 2017.12.22 00:00 3.53325000 3.54055000 3.53165000 3.54975000 3.54683593 0.01054413 4782 1513915200 2017.12.22 04:00 3.54065000 3.53925000 3.53835000 3.54175000 3.54611346 0.00951443 1907 1513929600 2017.12.22 08:00 3.53935000 3.53955000 3.53245000 3.53995000 3.54548837 0.00781990 8494 1513944000 2017.12.22 12:00 3.53965000 3.53555000 3.53495000 3.54455000 3.54454186 0.00618939 9431 1513958400 2017.12.22 16:00 3.53555000 3.53576000 3.53525000 3.54275000 3.54370549 0.00539751 8964 1513972800 2017.12.22 20:00 3.53576000 3.53125000 3.53105000 3.53786000 3.54251925 0.00535039 2838 1514246400 2017.12.26 00:00 3.52775000 3.53125000 3.52505000 3.53135000 3.54144599 0.00511534 2062 1514260800 2017.12.26 04:00 3.53125000 3.53025000 3.52885000 3.53215000 3.54037971 0.00517992 1072 1514275200 2017.12.26 08:00 3.53015000 3.53635000 3.52854000 3.53745000 3.53999592 0.00488688 1911 1514289600 2017.12.26 12:00 3.53635000 3.54135000 3.53635000 3.54465000 3.54012488 0.00491630 4403 1514304000 2017.12.26 16:00 3.54125000 3.53525000 3.53465000 3.54135000 3.53966061 0.00466411 5435 1514318400 2017.12.26 20:00 3.53515000 3.53985000 3.53427000 3.54145000 3.53967865 0.00437601 3307 1514332800 2017.12.27 00:00 3.53945000 3.53765000 3.53455000 3.54055000 3.53948544 0.00428514 1768 1514347200 2017.12.27 04:00 3.53765000 3.53405000 3.53175000 3.53765000 3.53896778 0.00415000 1705 1514361600 2017.12.27 08:00 3.53395000 3.52495000 3.52405000 3.53585000 3.53763275 0.00452818 10787 1514376000 2017.12.27 12:00 3.52505000 3.51914000 3.51814000 3.52716000 3.53587154 0.00552334 12551 1514390400 2017.12.27 16:00 3.51912000 3.52285000 3.51587000 3.52436000 3.53463139 0.00602734 10957 1514404800 2017.12.27 20:00 3.52275000 3.52395000 3.52115000 3.52545000 3.53361412 0.00618837 3082 1514419200 2017.12.28 00:00 3.52405000 3.51865000 3.51815000 3.52415000 3.53218896 0.00695893 2714 1514433600 2017.12.28 04:00 3.51875000 3.51135000 3.51085000 3.51995000 3.53020430 0.00842843 1470 1514448000 2017.12.28 08:00 3.51135000 3.50305000 3.50205000 3.51325000 3.52761818 0.01029252 8599 1514462400 2017.12.28 12:00 3.50305000 3.50055000 3.50025000 3.50725000 3.52504025 0.01193784 11091 1514476800 2017.12.28 16:00 3.50055000 3.49215000 3.49166000 3.50295000 3.52190785 0.01404501 9947 1514491200 2017.12.28 20:00 3.49215000 3.49685000 3.49058000 3.49785000 3.51952139 0.01522534 4143 1514505600 2017.12.29 00:00 3.49565000 3.49835000 3.49425000 3.49995000 3.51750506 0.01590279 2240 1514520000 2017.12.29 04:00 3.49845000 3.49505000 3.49445000 3.49865000 3.51536649 0.01680442 1800 1514534400 2017.12.29 08:00 3.49505000 3.48095000 3.47893000 3.49795000 3.51208873 0.01874300 8749 1514548800 2017.12.29 12:00 3.48090000 3.48375000 3.47995000 3.48555000 3.50938980 0.01992250 8065 1514563200 2017.12.29 16:00 3.48385000 3.47225000 3.47005000 3.49020000 3.50585268 0.02139334 10185 1514577600 2017.12.29 20:00 3.47215000 3.48095000 3.47135000 3.48235000 3.50348099 0.02107696 2941 1514851200 2018.01.02 00:00 3.47325000 3.47502000 3.46985000 3.47679000 3.50077042 0.02128233 2246 1514865600 2018.01.02 04:00 3.47502000 3.47345000 3.47165000 3.47689000 3.49816848 0.02069677 2066 1514880000 2018.01.02 08:00 3.47345000 3.45445000 3.45440000 3.47365000 3.49400481 0.02150925 8957 1514894400 2018.01.02 12:00 3.45453000 3.45046000 3.44881000 3.45732000 3.48985769 0.02221879 14225 1514908800 2018.01.02 16:00 3.45051000 3.45585000 3.45015000 3.46138000 3.48661886 0.02245610 13692 1514923200 2018.01.02 20:00 3.45585000 3.45055000 3.44845000 3.45675000 3.48318373 0.02304402 1965 1514937600 2018.01.03 00:00 3.45045000 3.45195000 3.44825000 3.45455000 3.48020909 0.02262164 1553 1514952000 2018.01.03 04:00 3.45205000 3.45065000 3.45045000 3.45515000 3.47739394 0.02157459 1319 1514966400 2018.01.03 08:00 3.45065000 3.46133000 3.45025000 3.46242000 3.47586404 0.01985544 10298 1514980800 2018.01.03 12:00 3.46138000 3.45972000 3.45885000 3.47215000 3.47432651 0.01849503 14293 1514995200 2018.01.03 16:00 3.45969000 3.45125000 3.45055000 3.46673000 3.47212875 0.01791821 13545 1515009600 2018.01.03 20:00 3.45125000 3.45285000 3.45015000 3.45845000 3.47029268 0.01710488 4383 1515024000 2018.01.04 00:00 3.45165000 3.45485000 3.45135000 3.45565000 3.46882195 0.01657226 4954 1515038400 2018.01.04 04:00 3.45485000 3.45165000 3.45055000 3.45485000 3.46718652 0.01552902 3004 1515052800 2018.01.04 08:00 3.45155000 3.44675000 3.44445000 3.45435000 3.46524019 0.01413315 11874 1515067200 2018.01.04 12:00 3.44675000 3.44604000 3.44043000 3.44997000 3.46341160 0.01260118 15492 1515081600 2018.01.04 16:00 3.44590000 3.43735000 3.43625000 3.44595000 3.46092954 0.01252777 14339 1515096000 2018.01.04 20:00 3.43735000 3.43735000 3.43515000 3.44025000 3.45868387 0.01185003 3853 1515110400 2018.01.05 00:00 3.43715000 3.43111000 3.42845000 3.43845000 3.45605779 0.01224120 2024 1515124800 2018.01.05 04:00 3.43111000 3.43099000 3.42969000 3.43243000 3.45367038 0.01151953 1416 1515139200 2018.01.05 08:00 3.43108000 3.44884000 3.43045000 3.44976000 3.45321034 0.01038233 9267 1515153600 2018.01.05 12:00 3.44934000 3.44710000 3.43744000 3.44984000 3.45262841 0.00917045 14214 1515168000 2018.01.05 16:00 3.44715000 3.44715000 3.44529000 3.45595000 3.45210665 0.00900400 15871 1515182400 2018.01.05 20:00 3.44725000 3.44845000 3.44555000 3.45255000 3.45175840 0.00888415 2269 1515369600 2018.01.08 00:00 3.44735000 3.44645000 3.44435000 3.45065000 3.45125284 0.00869311 1582 1515384000 2018.01.08 04:00 3.44645000 3.45535000 3.44595000 3.45765000 3.45164304 0.00889863 1795 1515398400 2018.01.08 08:00 3.45545000 3.47305000 3.45455000 3.47600000 3.45368180 0.01083411 9287 1515412800 2018.01.08 12:00 3.47305000 3.48114000 3.46719000 3.48132000 3.45629687 0.01335730 12769 1515427200 2018.01.08 16:00 3.48111000 3.48465000 3.47855000 3.48686000 3.45899717 0.01581073 12329 1515441600 2018.01.08 20:00 3.48475000 3.48565000 3.48465000 3.49005000 3.46153553 0.01796840 3126 1515456000 2018.01.09 00:00 3.48555000 3.48585000 3.48365000 3.48825000 3.46385120 0.01960798 2361 1515470400 2018.01.09 04:00 3.48575000 3.48635000 3.48335000 3.48645000 3.46599394 0.02099185 2404 1515484800 2018.01.09 08:00 3.48635000 3.49905000 3.48345000 3.50157000 3.46914213 0.02336833 12591 1515499200 2018.01.09 12:00 3.49910000 3.50615000 3.49788000 3.50740000 3.47266669 0.02583365 12605 1515513600 2018.01.09 16:00 3.50625000 3.51265000 3.50390000 3.51285000 3.47647463 0.02810960 14602 1515528000 2018.01.09 20:00 3.51275000 3.50935000 3.50865000 3.51475000 3.47960562 0.02937033 3393 1515542400 2018.01.10 00:00 3.50875000 3.50778000 3.50778000 3.51315000 3.48228889 0.02941453 1927 1515556800 2018.01.10 04:00 3.50785000 3.51292000 3.50665000 3.51304000 3.48520614 0.02936293 1989 1515571200 2018.01.10 08:00 3.51278000 3.49845000 3.49655000 3.51505000 3.48646746 0.02726668 13308 1515585600 2018.01.10 12:00 3.49844000 3.48625000 3.48065000 3.50298000 3.48644675 0.02427686 24238 1515600000 2018.01.10 16:00 3.48616000 3.48995000 3.48165000 3.49405000 3.48678039 0.02283753 18231 1515614400 2018.01.10 20:00 3.48985000 3.49375000 3.48545000 3.49515000 3.48744416 0.02115111 5193 1515628800 2018.01.11 00:00 3.49355000 3.49005000 3.48905000 3.49355000 3.48769234 0.01914367 2762 1515643200 2018.01.11 04:00 3.49015000 3.49035000 3.48685000 3.49445000 3.48794545 0.01699567 2760 1515657600 2018.01.11 08:00 3.49045000 3.49525000 3.49045000 3.49795000 3.48864112 0.01414186 11061 1515672000 2018.01.11 12:00 3.49525000 3.46945000 3.46903000 3.49825000 3.48681339 0.01348767 23829 1515686400 2018.01.11 16:00 3.46945000 3.46375000 3.46094000 3.47049000 3.48461688 0.01511893 17498 1515700800 2018.01.11 20:00 3.46375000 3.46255000 3.46065000 3.46605000 3.48251527 0.01690311 4576 1515715200 2018.01.12 00:00 3.46295000 3.45885000 3.45265000 3.46295000 3.48026144 0.01879626 2984 1515729600 2018.01.12 04:00 3.45885000 3.45885000 3.45535000 3.45995000 3.47822225 0.02034891 2600 1515744000 2018.01.12 08:00 3.45885000 3.43640000 3.43140000 3.45935000 3.47423918 0.02407683 18859 1515758400 2018.01.12 12:00 3.43645000 3.43985000 3.43055000 3.44412000 3.47096402 0.02658373 19003 1515772800 2018.01.12 16:00 3.43985000 3.43592000 3.42854000 3.44266000 3.46762650 0.02839531 21009 1515787200 2018.01.12 20:00 3.43592000 3.41955000 3.41166000 3.43615000 3.46304778 0.03083440 7515 1515974400 2018.01.15 00:00 3.41555000 3.41885000 3.41005000 3.42325000 3.45883847 0.03190150 3447 1515988800 2018.01.15 04:00 3.41885000 3.41305000 3.40750000 3.42065000 3.45447766 0.03295385 4709 1516003200 2018.01.15 08:00 3.41295000 3.40065000 3.39775000 3.41665000 3.44935122 0.03448846 13591 1516017600 2018.01.15 12:00 3.40065000 3.39576000 3.38958000 3.40418000 3.44424729 0.03498092 14365 1516032000 2018.01.15 16:00 3.39583000 3.39825000 3.39319000 3.40667000 3.43986660 0.03549281 10404 1516046400 2018.01.15 20:00 3.39816000 3.39905000 3.39495000 3.40015000 3.43597930 0.03608603 9360 1516060800 2018.01.16 00:00 3.39865000 3.40175000 3.39685000 3.40545000 3.43271937 0.03557601 4370 1516075200 2018.01.16 04:00 3.40165000 3.40185000 3.39815000 3.40336000 3.42977943 0.03411485 4218 1516089600 2018.01.16 08:00 3.40175000 3.41934000 3.39639000 3.42015000 3.42878520 0.03157465 16988 1516104000 2018.01.16 12:00 3.41931000 3.41548000 3.40887000 3.42583000 3.42751804 0.02866264 15975 1516118400 2018.01.16 16:00 3.41547000 3.40599000 3.40445000 3.42204000 3.42546775 0.02474533 14214 1516132800 2018.01.16 20:00 3.40599000 3.40095000 3.39685000 3.40685000 3.42313272 0.02316216 5730 1516147200 2018.01.17 00:00 3.40115000 3.39448000 3.38506000 3.40185000 3.42040389 0.02189141 4714 1516161600 2018.01.17 04:00 3.39448000 3.41125000 3.39263000 3.41305000 3.41953209 0.01970339 4775 1516176000 2018.01.17 08:00 3.41115000 3.41065000 3.40757000 3.41975000 3.41868618 0.01749439 17560 1516190400 2018.01.17 12:00 3.41045000 3.41428000 3.40595000 3.42077000 3.41826654 0.01485440 14155 1516204800 2018.01.17 16:00 3.41423000 3.39941000 3.39939000 3.41692000 3.41647068 0.01395962 15940 1516219200 2018.01.17 20:00 3.39941000 3.41825000 3.38946000 3.41985000 3.41664014 0.01305178 9767 1516233600 2018.01.18 00:00 3.41755000 3.41635000 3.41295000 3.42355000 3.41661251 0.01229950 3663 1516248000 2018.01.18 04:00 3.41645000 3.41235000 3.41185000 3.42135000 3.41620656 0.01201829 3148 1516262400 2018.01.18 08:00 3.41235000 3.41078000 3.40792000 3.41966000 3.41568974 0.01167515 12012 1516276800 2018.01.18 12:00 3.41073000 3.39958000 3.39951000 3.41315000 3.41415548 0.01107010 14745 1516291200 2018.01.18 16:00 3.39963000 3.40395000 3.39436000 3.40675000 3.41318353 0.01023102 17664 1516305600 2018.01.18 20:00 3.40395000 3.40005000 3.39855000 3.40655000 3.41193272 0.00913616 5568 1516320000 2018.01.19 00:00 3.39995000 3.39805000 3.39538000 3.40095000 3.41061055 0.00846375 3462 1516334400 2018.01.19 04:00 3.39795000 3.39315000 3.39065000 3.39855000 3.40894764 0.00830350 3953 1516348800 2018.01.19 08:00 3.39325000 3.39883000 3.39108000 3.40070000 3.40798406 0.00819803 13472 1516363200 2018.01.19 12:00 3.39881000 3.40513000 3.39720000 3.40720000 3.40771224 0.00805944 14728 1516377600 2018.01.19 16:00 3.40512000 3.41148000 3.40165000 3.41474000 3.40807108 0.00776182 14600 1516392000 2018.01.19 20:00 3.41155000 3.41295000 3.40905000 3.41595000 3.40853574 0.00780572 4086 1516579200 2018.01.22 00:00 3.39655000 3.41065000 3.39575000 3.41205000 3.40873710 0.00786376 3522 1516593600 2018.01.22 04:00 3.41055000 3.40985000 3.40815000 3.41395000 3.40884309 0.00770315 2990 1516608000 2018.01.22 08:00 3.40995000 3.40345000 3.40198000 3.41465000 3.40832946 0.00699078 11515 1516622400 2018.01.22 12:00 3.40345000 3.40515000 3.39930000 3.40891000 3.40802665 0.00693290 11804 1516636800 2018.01.22 16:00 3.40510000 3.40285000 3.39925000 3.40875000 3.40753364 0.00690131 13292 1516651200 2018.01.22 20:00 3.40285000 3.39775000 3.39739000 3.40405000 3.40660186 0.00687151 4232 1516665600 2018.01.23 00:00 3.39735000 3.39685000 3.39425000 3.39935000 3.40567311 0.00692572 3725 1516680000 2018.01.23 04:00 3.39685000 3.39885000 3.39361000 3.40095000 3.40502329 0.00641524 4859 1516694400 2018.01.23 08:00 3.39885000 3.40770000 3.39595000 3.41296000 3.40527822 0.00597502 13311 1516708800 2018.01.23 12:00 3.40768000 3.40125000 3.39933000 3.41028000 3.40489458 0.00572095 14480 1516723200 2018.01.23 16:00 3.40120000 3.39635000 3.38835000 3.40314000 3.40408081 0.00563273 16531 1516737600 2018.01.23 20:00 3.39625000 3.38655000 3.38625000 3.39715000 3.40241121 0.00648543 5035 1516752000 2018.01.24 00:00 3.38685000 3.38415000 3.38215000 3.38844000 3.40067205 0.00754407 2813 1516766400 2018.01.24 04:00 3.38425000 3.38136000 3.37787000 3.38586000 3.39883280 0.00876837 3634 1516780800 2018.01.24 08:00 3.38135000 3.37467000 3.37147000 3.38815000 3.39653158 0.01057704 15447 1516795200 2018.01.24 12:00 3.37469000 3.36049000 3.36006000 3.37543000 3.39309905 0.01390740 16714 1516809600 2018.01.24 16:00 3.36055000 3.35115000 3.34235000 3.36065000 3.38910390 0.01761711 16740 1516824000 2018.01.24 20:00 3.35135000 3.34455000 3.34222000 3.35155000 3.38486068 0.02094107 4674 1516838400 2018.01.25 00:00 3.34505000 3.34770000 3.34295000 3.35275000 3.38132156 0.02262612 3529 1516852800 2018.01.25 04:00 3.34775000 3.32915000 3.32905000 3.34911000 3.37635284 0.02558367 5968 1516867200 2018.01.25 08:00 3.32925000 3.33725000 3.32625000 3.34914000 3.37262876 0.02682446 20671 1516881600 2018.01.25 12:00 3.33725000 3.31642000 3.31628000 3.34632000 3.36727555 0.02957958 20251 1516896000 2018.01.25 16:00 3.31634000 3.31285000 3.30685000 3.32675000 3.36209216 0.03209152 26251 1516910400 2018.01.25 20:00 3.31275000 3.34105000 3.30847000 3.34915000 3.36008815 0.03144507 12506 1516924800 2018.01.26 00:00 3.33805000 3.33175000 3.33105000 3.34785000 3.35738928 0.03115654 4083 1516939200 2018.01.26 04:00 3.33185000 3.33185000 3.33125000 3.33675000 3.35495696 0.03079413 3041 1516953600 2018.01.26 08:00 3.33175000 3.33021000 3.31347000 3.33245000 3.35260011 0.03020423 16568 1516968000 2018.01.26 12:00 3.33012000 3.33046000 3.32314000 3.33353000 3.35049153 0.02904767 19849 1516982400 2018.01.26 16:00 3.33041000 3.32174000 3.32174000 3.33805000 3.34775329 0.02700488 21907 1516996800 2018.01.26 20:00 3.32192000 3.32405000 3.31989000 3.33325000 3.34549583 0.02479002 6010 1517184000 2018.01.29 00:00 3.31645000 3.33305000 3.31645000 3.33305000 3.34431051 0.02212939 2828 1517198400 2018.01.29 04:00 3.33295000 3.33155000 3.32942000 3.33620000 3.34309523 0.02003797 3227 1517212800 2018.01.29 08:00 3.33145000 3.33726000 3.32315000 3.34615000 3.34253949 0.01772200 16512 1517227200 2018.01.29 12:00 3.33723000 3.35388000 3.33241000 3.35475000 3.34361954 0.01606748 17418 1517241600 2018.01.29 16:00 3.35387000 3.34635000 3.34593000 3.35945000 3.34387958 0.01464748 18525 1517256000 2018.01.29 20:00 3.34625000 3.34695000 3.34195000 3.34915000 3.34417200 0.01437102 4480 1517270400 2018.01.30 00:00 3.34655000 3.34665000 3.34601000 3.35116000 3.34440800 0.01445366 4273 1517284800 2018.01.30 04:00 3.34665000 3.35295000 3.34651000 3.35395000 3.34522153 0.01510863 4221 1517299200 2018.01.30 08:00 3.35305000 3.34405000 3.34130000 3.36273000 3.34510995 0.01502524 15350 1517313600 2018.01.30 12:00 3.34405000 3.32935000 3.32837000 3.34405000 3.34360901 0.01404617 18935 1517328000 2018.01.30 16:00 3.32935000 3.35015000 3.32700000 3.35825000 3.34423196 0.01441330 18715 1517342400 2018.01.30 20:00 3.35015000 3.35175000 3.34975000 3.35664000 3.34494796 0.01349805 3654 1517356800 2018.01.31 00:00 3.35055000 3.34777000 3.34475000 3.35325000 3.34521673 0.01158772 3980 1517371200 2018.01.31 04:00 3.34777000 3.34135000 3.34115000 3.35124000 3.34484847 0.01139414 5191 1517385600 2018.01.31 08:00 3.34145000 3.33154000 3.33055000 3.34235000 3.34358099 0.01082837 16073 1517400000 2018.01.31 12:00 3.33124000 3.33027000 3.32535000 3.33584000 3.34231328 0.01045910 15747 1517414400 2018.01.31 16:00 3.33022000 3.34425000 3.32830000 3.34665000 3.34249773 0.01016015 18917 1517428800 2018.01.31 20:00 3.34425000 3.34405000 3.33817000 3.35316000 3.34264557 0.00983523 7498 1517443200 2018.02.01 00:00 3.34375000 3.34235000 3.33955000 3.34595000 3.34261742 0.00864980 2888 1517457600 2018.02.01 04:00 3.34235000 3.34195000 3.34005000 3.34375000 3.34255385 0.00758794 2104 1517472000 2018.02.01 08:00 3.34215000 3.33452000 3.33149000 3.35145000 3.34178872 0.00753059 20351 1517486400 2018.02.01 12:00 3.33451000 3.33989000 3.33266000 3.34243000 3.34160789 0.00721596 17660 1517500800 2018.02.01 16:00 3.33983000 3.32575000 3.32225000 3.34556000 3.34009762 0.00824835 19429 1517515200 2018.02.01 20:00 3.32585000 3.32075000 3.31658000 3.32695000 3.33825499 0.00908948 7423 1517529600 2018.02.02 00:00 3.31885000 3.32431000 3.31835000 3.32586000 3.33692689 0.00970648 3796 1517544000 2018.02.02 04:00 3.32431000 3.32495000 3.32289000 3.32669000 3.33578624 0.01005461 2694 1517558400 2018.02.02 08:00 3.32495000 3.33225000 3.31895000 3.33422000 3.33544945 0.00986045 13063 1517572800 2018.02.02 12:00 3.33235000 3.34186000 3.32274000 3.34382000 3.33605998 0.00906970 16431 1517587200 2018.02.02 16:00 3.34191000 3.34085000 3.33815000 3.35506000 3.33651617 0.00892015 22802 1517601600 2018.02.02 20:00 3.34075000 3.34785000 3.33515000 3.34920000 3.33759559 0.00903093 7497 1517788800 2018.02.05 00:00 3.34905000 3.34665000 3.34545000 3.35405000 3.33845791 0.00884653 3061 1517803200 2018.02.05 04:00 3.34655000 3.34385000 3.34305000 3.34875000 3.33897144 0.00850188 2520 1517817600 2018.02.05 08:00 3.34385000 3.33665000 3.33279000 3.34795000 3.33875035 0.00823207 14130 1517832000 2018.02.05 12:00 3.33655000 3.33780000 3.33317000 3.34507000 3.33865984 0.00819123 16015 1517846400 2018.02.05 16:00 3.33787000 3.33785000 3.33617000 3.34545000 3.33858272 0.00802085 17886 1517860800 2018.02.05 20:00 3.33795000 3.36205000 3.33785000 3.36305000 3.34081769 0.00967902 14453 1517875200 2018.02.06 00:00 3.36075000 3.36095000 3.35615000 3.36303000 3.34273506 0.01107426 5004 1517889600 2018.02.06 04:00 3.36085000 3.36435000 3.36045000 3.37005000 3.34479362 0.01264444 7189 1517904000 2018.02.06 08:00 3.36425000 3.34955000 3.33985000 3.36745000 3.34524661 0.01282965 20778 1517918400 2018.02.06 12:00 3.34955000 3.37516000 3.34595000 3.38240000 3.34809551 0.01527018 21840 1517932800 2018.02.06 16:00 3.37503000 3.35353000 3.34905000 3.38571000 3.34861308 0.01518645 21700 1517947200 2018.02.06 20:00 3.35335000 3.35695000 3.35118000 3.35830000 3.34940707 0.01542544 4738 1517961600 2018.02.07 00:00 3.35605000 3.35205000 3.35105000 3.35765000 3.34965878 0.01457174 4461 1517976000 2018.02.07 04:00 3.35215000 3.35275000 3.35135000 3.35485000 3.34995318 0.01313829 2208 1517990400 2018.02.07 08:00 3.35285000 3.36773000 3.34743000 3.36788000 3.35164621 0.01267586 14958 1518004800 2018.02.07 12:00 3.36774000 3.37215000 3.36495000 3.37449000 3.35359895 0.01224316 15348 1518019200 2018.02.07 16:00 3.37205000 3.39555000 3.36848000 3.39925000 3.35759429 0.01487999 19838 1518033600 2018.02.07 20:00 3.39545000 3.39865000 3.39265000 3.40225000 3.36150436 0.01755559 7742 1518048000 2018.02.08 00:00 3.39815000 3.39796000 3.39583000 3.40205000 3.36497632 0.01929605 4050 1518062400 2018.02.08 04:00 3.39796000 3.39673000 3.39310000 3.40155000 3.36800048 0.02072475 4161 1518076800 2018.02.08 08:00 3.39673000 3.41184000 3.38789000 3.41395000 3.37217567 0.02313533 15964 1518091200 2018.02.08 12:00 3.41180000 3.39635000 3.39546000 3.41515000 3.37447799 0.02334636 21682 1518105600 2018.02.08 16:00 3.39630000 3.41950000 3.38986000 3.42395000 3.37876580 0.02462010 26727 1518120000 2018.02.08 20:00 3.41950000 3.42195000 3.40895000 3.42295000 3.38287858 0.02540556 7686 1518134400 2018.02.09 00:00 3.42175000 3.42065000 3.41725000 3.42265000 3.38647586 0.02528936 3050 1518148800 2018.02.09 04:00 3.42063000 3.42045000 3.41885000 3.42486000 3.38971149 0.02631294 3074 1518163200 2018.02.09 08:00 3.42055000 3.42643000 3.40440000 3.42841000 3.39320849 0.02731337 15947 1518177600 2018.02.09 12:00 3.42641000 3.41010000 3.40922000 3.42884000 3.39481721 0.02705911 19154 1518192000 2018.02.09 16:00 3.41012000 3.43237000 3.41012000 3.43455000 3.39839366 0.02681973 21489 1518206400 2018.02.09 20:00 3.43259000 3.41145000 3.40915000 3.43646000 3.39963713 0.02662582 4504 1518393600 2018.02.12 00:00 3.41295000 3.40825000 3.40622000 3.41605000 3.40045740 0.02467590 3587 1518408000 2018.02.12 04:00 3.40825000 3.40352000 3.40122000 3.41009000 3.40074908 0.02268473 2422 1518422400 2018.02.12 08:00 3.40352000 3.41171000 3.39948000 3.41340000 3.40179297 0.01991820 13825 1518436800 2018.02.12 12:00 3.41166000 3.41190000 3.40247000 3.41325000 3.40275555 0.01652096 14701 1518451200 2018.02.12 16:00 3.41185000 3.39455000 3.39405000 3.41385000 3.40197407 0.01496455 15446 1518465600 2018.02.12 20:00 3.39455000 3.39045000 3.38785000 3.39465000 3.40087654 0.01423976 3923 1518480000 2018.02.13 00:00 3.39005000 3.38895000 3.38525000 3.39125000 3.39974068 0.01508310 2234 1518494400 2018.02.13 04:00 3.38885000 3.38355000 3.38295000 3.39145000 3.39819871 0.01637649 2280 1518508800 2018.02.13 08:00 3.38345000 3.39166000 3.37965000 3.39169000 3.39757597 0.01680606 15307 1518523200 2018.02.13 12:00 3.39165000 3.38225000 3.37789000 3.39243000 3.39611636 0.01798566 15504 1518537600 2018.02.13 16:00 3.38222000 3.37305000 3.36915000 3.38358000 3.39391956 0.01952901 15888 1518552000 2018.02.13 20:00 3.37305000 3.37185000 3.36818000 3.37501000 3.39181770 0.02123903 4358 1518566400 2018.02.14 00:00 3.36975000 3.37266000 3.36915000 3.37585000 3.38999315 0.02166522 3530 1518580800 2018.02.14 04:00 3.37266000 3.36755000 3.36393000 3.37267000 3.38785571 0.02202624 2759 1518595200 2018.02.14 08:00 3.36755000 3.37555000 3.36549000 3.37833000 3.38668374 0.02145655 11421 1518609600 2018.02.14 12:00 3.37535000 3.39412000 3.37411000 3.40564000 3.38739195 0.01986773 17064 1518624000 2018.02.14 16:00 3.39401000 3.35345000 3.35285000 3.39623000 3.38415939 0.02031740 25157 1518638400 2018.02.14 20:00 3.35335000 3.33525000 3.33364000 3.35365000 3.37950135 0.02352618 5847 1518652800 2018.02.15 00:00 3.33455000 3.33265000 3.32925000 3.33655000 3.37503932 0.02391859 3802 1518667200 2018.02.15 04:00 3.33275000 3.33135000 3.33065000 3.33495000 3.37087843 0.02547820 2320 1518681600 2018.02.15 08:00 3.33145000 3.32595000 3.31818000 3.33335000 3.36659953 0.02702554 17865 1518696000 2018.02.15 12:00 3.32595000 3.33101000 3.32340000 3.33612000 3.36321005 0.02768917 16907 1518710400 2018.02.15 16:00 3.33103000 3.33470000 3.32357000 3.33955000 3.36049481 0.02680183 17689 1518724800 2018.02.15 20:00 3.33470000 3.32105000 3.32017000 3.33486000 3.35673816 0.02633984 5031 1518739200 2018.02.16 00:00 3.32085000 3.31995000 3.31955000 3.32423000 3.35323453 0.02677765 3416 1518753600 2018.02.16 04:00 3.31995000 3.31435000 3.31095000 3.32145000 3.34953124 0.02739557 3987 1518768000 2018.02.16 08:00 3.31455000 3.31669000 3.30874000 3.32020000 3.34640350 0.02735737 14226 1518782400 2018.02.16 12:00 3.31662000 3.34140000 3.31601000 3.34230000 3.34592698 0.02614756 19463 1518796800 2018.02.16 16:00 3.34139000 3.34375000 3.33615000 3.34785000 3.34571965 0.02407935 17879 1518811200 2018.02.16 20:00 3.34365000 3.34715000 3.34360000 3.35606000 3.34585587 0.02265748 6376 1518998400 2018.02.19 00:00 3.34893000 3.34236000 3.34215000 3.34895000 3.34552293 0.02180897 2463 1519012800 2018.02.19 04:00 3.34236000 3.34875000 3.34236000 3.35015000 3.34583027 0.02105845 2104 1519027200 2018.02.19 08:00 3.34885000 3.34145000 3.33911000 3.35376000 3.34541310 0.02011235 11394 1519041600 2018.02.19 12:00 3.34145000 3.35020000 3.33301000 3.35057000 3.34586900 0.01965304 14571 1519056000 2018.02.19 16:00 3.35028000 3.33037000 3.32865000 3.35093000 3.34439290 0.01823610 10113 1519070400 2018.02.19 20:00 3.33038000 3.33115000 3.32945000 3.33201000 3.34313167 0.01395338 1254 1519084800 2018.02.20 00:00 3.33115000 3.33535000 3.32945000 3.33785000 3.34239056 0.01338042 2634 1519099200 2018.02.20 04:00 3.33535000 3.33805000 3.33445000 3.33955000 3.34197717 0.01306010 3134 1519113600 2018.02.20 08:00 3.33805000 3.35965000 3.33705000 3.35995000 3.34366030 0.01440018 15827 1519128000 2018.02.20 12:00 3.35965000 3.36633000 3.35345000 3.36788000 3.34581932 0.01609279 16736 1519142400 2018.02.20 16:00 3.36630000 3.36165000 3.35427000 3.36705000 3.34732700 0.01659230 16345 1519156800 2018.02.20 20:00 3.36175000 3.36185000 3.36015000 3.36403000 3.34871015 0.01714241 3872 1519171200 2018.02.21 00:00 3.36105000 3.36215000 3.36005000 3.36475000 3.34999013 0.01768356 2838 1519185600 2018.02.21 04:00 3.36215000 3.36555000 3.36029000 3.36735000 3.35147202 0.01741151 3031 1519200000 2018.02.21 08:00 3.36565000 3.36982000 3.36005000 3.37552000 3.35321945 0.01706128 14139 1519214400 2018.02.21 12:00 3.36983000 3.37998000 3.36898000 3.38225000 3.35576807 0.01660952 17740 1519228800 2018.02.21 16:00 3.38004000 3.38465000 3.37645000 3.39107000 3.35851873 0.01623518 17490 1519243200 2018.02.21 20:00 3.38465000 3.39625000 3.37455000 3.39715000 3.36211219 0.01877226 8383 1519257600 2018.02.22 00:00 3.39405000 3.39935000 3.39375000 3.40295000 3.36565865 0.02103187 3273 1519272000 2018.02.22 04:00 3.39945000 3.40055000 3.39815000 3.40155000 3.36898163 0.02294059 2105 1519286400 2018.02.22 08:00 3.40065000 3.40074000 3.39871000 3.41254000 3.37200624 0.02407045 14299 1519300800 2018.02.22 12:00 3.40075000 3.39956000 3.39500000 3.40877000 3.37463041 0.02499738 18095 1519315200 2018.02.22 16:00 3.39954000 3.38665000 3.38077000 3.40021000 3.37577513 0.02431591 18719 1519329600 2018.02.22 20:00 3.38665000 3.38975000 3.38585000 3.39475000 3.37710607 0.02414304 6227 1519344000 2018.02.23 00:00 3.38845000 3.39195000 3.38675000 3.39425000 3.37851978 0.02225607 2853 1519358400 2018.02.23 04:00 3.39188000 3.39885000 3.39165000 3.40055000 3.38045599 0.02029180 2657 1519372800 2018.02.23 08:00 3.39885000 3.39060000 3.38915000 3.40411000 3.38142209 0.01779352 12206 1519387200 2018.02.23 12:00 3.39065000 3.39209000 3.38541000 3.39330000 3.38243808 0.01504244 14309 1519401600 2018.02.23 16:00 3.39202000 3.38934000 3.38613000 3.39705000 3.38309540 0.01416217 14964 1519416000 2018.02.23 20:00 3.38934000 3.39025000 3.38907000 3.39569000 3.38377679 0.01364376 2371 1519603200 2018.02.26 00:00 3.39035000 3.39324000 3.39015000 3.39754000 3.38467805 0.01268333 1832 1519617600 2018.02.26 04:00 3.39287000 3.38565000 3.38465000 3.39288000 3.38477062 0.01158391 2023 1519632000 2018.02.26 08:00 3.38565000 3.37990000 3.37665000 3.38655000 3.38430675 0.01068393 14580 1519646400 2018.02.26 12:00 3.37995000 3.39137000 3.37436000 3.39137000 3.38497944 0.00954642 15838 1519660800 2018.02.26 16:00 3.39135000 3.38655000 3.38495000 3.39671000 3.38512902 0.00882494 17765 1519675200 2018.02.26 20:00 3.38665000 3.38385000 3.38255000 3.38825000 3.38500721 0.00884401 3065 1519689600 2018.02.27 00:00 3.38385000 3.37952000 3.37915000 3.38617000 3.38448461 0.00930410 3799 1519704000 2018.02.27 04:00 3.37949000 3.38085000 3.37731000 3.38135000 3.38413846 0.00919843 3334 1519718400 2018.02.27 08:00 3.38075000 3.38135000 3.37585000 3.38435000 3.38387289 0.00874173 13133 1519732800 2018.02.27 12:00 3.38145000 3.39115000 3.37995000 3.39290000 3.38456595 0.00763613 18481 1519747200 2018.02.27 16:00 3.39105000 3.40195000 3.38875000 3.41753000 3.38622157 0.00690419 24569 1519761600 2018.02.27 20:00 3.40195000 3.40995000 3.40062000 3.41205000 3.38848142 0.00749176 3271 1519776000 2018.02.28 00:00 3.40985000 3.41265000 3.40594000 3.41435000 3.39078319 0.00887029 2948 1519790400 2018.02.28 04:00 3.41265000 3.41795000 3.41135000 3.42085000 3.39337051 0.01065819 2652 1519804800 2018.02.28 08:00 3.41805000 3.41875000 3.40745000 3.42785000 3.39578760 0.01222760 14870 1519819200 2018.02.28 12:00 3.41865000 3.41765000 3.41665000 3.42225000 3.39786974 0.01347890 17082 1519833600 2018.02.28 16:00 3.41757000 3.41875000 3.41495000 3.42960000 3.39985833 0.01454921 18452 1519848000 2018.02.28 20:00 3.41875000 3.42305000 3.41788000 3.42425000 3.40206706 0.01581232 3211 1519862400 2018.03.01 00:00 3.42265000 3.42529000 3.42135000 3.42740000 3.40427877 0.01688833 3339 1519876800 2018.03.01 04:00 3.42531000 3.42527000 3.42361000 3.42693000 3.40627794 0.01770807 1382 1519891200 2018.03.01 08:00 3.42530000 3.43585000 3.42035000 3.43615000 3.40909432 0.01931687 13195 1519905600 2018.03.01 12:00 3.43595000 3.43574000 3.43145000 3.44185000 3.41163201 0.02009891 17435 1519920000 2018.03.01 16:00 3.43584000 3.42755000 3.42224000 3.44585000 3.41314801 0.01946371 24055 1519934400 2018.03.01 20:00 3.42755000 3.41425000 3.41155000 3.43765000 3.41325296 0.01886746 10527 1519948800 2018.03.02 00:00 3.41055000 3.41188000 3.40915000 3.41573000 3.41312220 0.01788191 2519 1519963200 2018.03.02 04:00 3.41205000 3.41145000 3.40935000 3.41392000 3.41296294 0.01663553 1921 1519977600 2018.03.02 08:00 3.41145000 3.41980000 3.41145000 3.42315000 3.41361409 0.01490491 14100 1519992000 2018.03.02 12:00 3.41985000 3.40795000 3.40165000 3.42015000 3.41307465 0.01312693 22008 1520006400 2018.03.02 16:00 3.40805000 3.40727000 3.39935000 3.41245000 3.41252183 0.01131374 19462 1520020800 2018.03.02 20:00 3.40722000 3.39615000 3.39505000 3.40722000 3.41096261 0.01161156 4251 1520208000 2018.03.05 00:00 3.39015000 3.39575000 3.38515000 3.40548000 3.40951379 0.01268503 5783 1520222400 2018.03.05 04:00 3.39598000 3.40537000 3.39565000 3.40700000 3.40911914 0.01293695 2258 1520236800 2018.03.05 08:00 3.40537000 3.39875000 3.39575000 3.41735000 3.40813160 0.01364318 17415 1520251200 2018.03.05 12:00 3.39885000 3.40945000 3.39620000 3.41178000 3.40825717 0.01340221 17299 1520265600 2018.03.05 16:00 3.40945000 3.39645000 3.39355000 3.41112000 3.40713267 0.01398848 17433 1520280000 2018.03.05 20:00 3.39645000 3.39485000 3.39375000 3.40085000 3.40596290 0.01459065 4023 1520294400 2018.03.06 00:00 3.39425000 3.38845000 3.38698000 3.39645000 3.40429500 0.01553687 2117 1520308800 2018.03.06 04:00 3.38835000 3.39075000 3.38735000 3.39257000 3.40300500 0.01578417 1807 1520323200 2018.03.06 08:00 3.39075000 3.39391000 3.38915000 3.39905000 3.40213881 0.01544167 13476 1520337600 2018.03.06 12:00 3.39390000 3.36895000 3.36775000 3.39618000 3.39897797 0.01726809 21435 1520352000 2018.03.06 16:00 3.36885000 3.37659000 3.36851000 3.37973000 3.39684578 0.01658660 17817 1520366400 2018.03.06 20:00 3.37665000 3.37505000 3.37255000 3.37705000 3.39476999 0.01544950 2765 1520380800 2018.03.07 00:00 3.37505000 3.37306000 3.36665000 3.37515000 3.39270238 0.01487357 5463 1520395200 2018.03.07 04:00 3.37306000 3.37225000 3.37125000 3.37451000 3.39075453 0.01518304 2312 1520409600 2018.03.07 08:00 3.37225000 3.37435000 3.36755000 3.37685000 3.38919219 0.01518525 14293 1520424000 2018.03.07 12:00 3.37435000 3.37755000 3.36914000 3.38195000 3.38808341 0.01476943 17192 1520438400 2018.03.07 16:00 3.37751000 3.39551000 3.37229000 3.40228000 3.38879071 0.01298069 17752 1520452800 2018.03.07 20:00 3.39526000 3.38925000 3.38843000 3.39790000 3.38883445 0.01225316 2354 1520467200 2018.03.08 00:00 3.38815000 3.39645000 3.38665000 3.39775000 3.38955974 0.01171059 2215 1520481600 2018.03.08 04:00 3.39656000 3.39705000 3.39485000 3.40025000 3.39027310 0.01182401 2464 1520496000 2018.03.08 08:00 3.39705000 3.39455000 3.38737000 3.40018000 3.39068042 0.01186970 13725 1520510400 2018.03.08 12:00 3.39460000 3.38865000 3.37615000 3.39953000 3.39048705 0.01136443 24975 1520524800 2018.03.08 16:00 3.38875000 3.41135000 3.38833000 3.41775000 3.39247400 0.01266660 23925 1520539200 2018.03.08 20:00 3.41135000 3.41375000 3.41125000 3.41915000 3.39450028 0.01375234 4578 1520553600 2018.03.09 00:00 3.41335000 3.41691000 3.41025000 3.41771000 3.39663454 0.01549548 2249 1520568000 2018.03.09 04:00 3.41673000 3.41235000 3.41167000 3.41729000 3.39813125 0.01653458 892 1520582400 2018.03.09 08:00 3.41235000 3.41316000 3.40446000 3.41396000 3.39956256 0.01734429 12549 1520596800 2018.03.09 12:00 3.41316000 3.41522000 3.40925000 3.42391000 3.40105375 0.01821001 18332 1520611200 2018.03.09 16:00 3.41522000 3.40225000 3.40015000 3.41705000 3.40116767 0.01819132 19657 1520625600 2018.03.09 20:00 3.40215000 3.40475000 3.40075000 3.40705000 3.40150885 0.01685200 3134 1520812800 2018.03.12 00:00 3.40335000 3.40331000 3.40095000 3.40585000 3.40168039 0.01596584 835 1520841600 2018.03.12 08:00 3.39909000 3.39613000 3.39592000 3.39909000 3.40115178 0.01472195 109 1520856000 2018.03.12 12:00 3.39617000 3.40142000 3.39587000 3.40195000 3.40117732 0.01331924 2487