Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24893905 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1479225600 2016.11.15 16:00 3.28586000 3.29000000 3.27455000 3.29275000 3.29000000 0.00000000 15364 1479240000 2016.11.15 20:00 3.29010000 3.28490000 3.28485000 3.29739000 3.28951429 0.00000000 8606 1479254400 2016.11.16 00:00 3.28525000 3.29103000 3.28033000 3.29132000 3.28965864 0.00000000 3827 1479268800 2016.11.16 04:00 3.29088000 3.28665000 3.28570000 3.29094000 3.28937210 0.00000000 3569 1479283200 2016.11.16 08:00 3.28666000 3.31255000 3.28587000 3.31616000 3.29157952 0.00000000 19772 1479297600 2016.11.16 12:00 3.31255000 3.32179000 3.31109000 3.32567000 3.29445671 0.00000000 18854 1479312000 2016.11.16 16:00 3.32155000 3.31800000 3.31411000 3.32764000 3.29669893 0.00000000 22134 1479326400 2016.11.16 20:00 3.31779000 3.32098000 3.31779000 3.32651000 3.29901141 0.00000000 4954 1479340800 2016.11.17 00:00 3.32125000 3.31893000 3.31463000 3.32513000 3.30090842 0.00000000 3798 1479355200 2016.11.17 04:00 3.31893000 3.32072000 3.31715000 3.32250000 3.30279524 0.00000000 1811 1479369600 2016.11.17 08:00 3.32071000 3.31246000 3.30895000 3.32316000 3.30371569 0.00000000 13820 1479384000 2016.11.17 12:00 3.31250000 3.34390000 3.31065000 3.34947000 3.30754277 0.00000000 16054 1479398400 2016.11.17 16:00 3.34390000 3.36225000 3.34066000 3.36276000 3.31275298 0.00000000 18409 1479412800 2016.11.17 20:00 3.36225000 3.36311000 3.35975000 3.37715000 3.31754889 0.00000000 6750 1479427200 2016.11.18 00:00 3.36285000 3.37736000 3.35763000 3.37835000 3.32324518 0.00000000 3795 1479441600 2016.11.18 04:00 3.37736000 3.37959000 3.37550000 3.38410000 3.32861136 0.00000000 4823 1479456000 2016.11.18 08:00 3.37958000 3.39914000 3.36984000 3.40832000 3.33532837 0.00000000 24241 1479470400 2016.11.18 12:00 3.39909000 3.37030000 3.35622000 3.40363000 3.33865900 0.00000000 21863 1479484800 2016.11.18 16:00 3.37028000 3.37499000 3.36399000 3.38826000 3.34211910 0.00000000 23629 1479499200 2016.11.18 20:00 3.37501000 3.36486000 3.36375000 3.37925000 3.34428490 0.03581837 8008 1479686400 2016.11.21 00:00 3.36555000 3.37700000 3.36525000 3.38485000 3.34740062 0.03500539 24613 1479700800 2016.11.21 04:00 3.37700000 3.37772000 3.37506000 3.38138000 3.35028818 0.03316854 5030 1479715200 2016.11.21 08:00 3.37772000 3.38172000 3.37255000 3.39536000 3.35328169 0.03145542 20528 1479729600 2016.11.21 12:00 3.38176000 3.36480000 3.35126000 3.38247000 3.35437867 0.02785087 16819 1479744000 2016.11.21 16:00 3.36480000 3.36644000 3.35492000 3.37390000 3.35552737 0.02633458 12939 1479758400 2016.11.21 20:00 3.36640000 3.35910000 3.35850000 3.36900000 3.35586762 0.02521699 3768 1479772800 2016.11.22 00:00 3.35925000 3.35225000 3.35169000 3.35995000 3.35552308 0.02382001 1608 1479787200 2016.11.22 04:00 3.35231000 3.36505000 3.35195000 3.36822000 3.35643041 0.02240745 5903 1479801600 2016.11.22 08:00 3.36529000 3.35353000 3.35253000 3.37525000 3.35615418 0.02088252 19912 1479816000 2016.11.22 12:00 3.35353000 3.37181000 3.35191000 3.37635000 3.35764521 0.01894225 18713 1479830400 2016.11.22 16:00 3.37180000 3.38863000 3.36876000 3.39336000 3.36059614 0.01556989 14787 1479844800 2016.11.22 20:00 3.38862000 3.37795000 3.37729000 3.38867000 3.36224889 0.01451299 4954 1479859200 2016.11.23 00:00 3.37875000 3.38227000 3.37528000 3.38511000 3.36415566 0.01398806 9918 1479873600 2016.11.23 04:00 3.38228000 3.37135000 3.37130000 3.38635000 3.36484084 0.01366866 5658 1479888000 2016.11.23 08:00 3.37135000 3.39398000 3.36935000 3.40016000 3.36761600 0.01343140 11554 1479902400 2016.11.23 12:00 3.39395000 3.39478000 3.38610000 3.40180000 3.37020304 0.01348350 14986 1479916800 2016.11.23 16:00 3.39484000 3.39687000 3.39480000 3.41658000 3.37274275 0.01269985 14889 1479931200 2016.11.23 20:00 3.39685000 3.39420000 3.39400000 3.39942000 3.37478630 0.01330633 3530 1479945600 2016.11.24 00:00 3.39425000 3.40060000 3.39001000 3.40290000 3.37724475 0.01438001 2109 1479960000 2016.11.24 04:00 3.40060000 3.40307000 3.39990000 3.40465000 3.37970430 0.01521742 3192 1479974400 2016.11.24 08:00 3.40314000 3.40500000 3.40016000 3.42115000 3.38211341 0.01634953 11832 1479988800 2016.11.24 12:00 3.40504000 3.42250000 3.36837000 3.44407000 3.38595975 0.01900772 23301 1480003200 2016.11.24 16:00 3.42245000 3.44579000 3.42040000 3.45290000 3.39165787 0.02402296 7775 1480017600 2016.11.24 20:00 3.44579000 3.44285000 3.44275000 3.44701000 3.39653331 0.02679260 667 1480032000 2016.11.25 00:00 3.44285000 3.46857000 3.43884000 3.47580000 3.40339395 0.03173157 5288 1480046400 2016.11.25 04:00 3.46857000 3.45683000 3.44815000 3.47323000 3.40848310 0.03343916 4995 1480060800 2016.11.25 08:00 3.45673000 3.43651000 3.43525000 3.46440000 3.41115233 0.03213254 15995 1480075200 2016.11.25 12:00 3.43651000 3.45900000 3.43630000 3.46181000 3.41570925 0.03297604 12173 1480089600 2016.11.25 16:00 3.45890000 3.44370000 3.44040000 3.45907000 3.41837503 0.03091647 8681 1480104000 2016.11.25 20:00 3.44370000 3.44693000 3.44025000 3.44875000 3.42109455 0.03008989 585 1480291200 2016.11.28 00:00 3.44595000 3.43064000 3.43017000 3.45645000 3.42200364 0.02936827 8875 1480305600 2016.11.28 04:00 3.43056000 3.41786000 3.41705000 3.43065000 3.42160901 0.02766617 5317 1480320000 2016.11.28 08:00 3.41772000 3.41868000 3.40765000 3.43125000 3.42133006 0.02624947 17429 1480334400 2016.11.28 12:00 3.41870000 3.43030000 3.41650000 3.43715000 3.42218434 0.02370395 14563 1480348800 2016.11.28 16:00 3.43035000 3.41850000 3.41794000 3.43199000 3.42183345 0.02293567 10169 1480363200 2016.11.28 20:00 3.41850000 3.41363000 3.41295000 3.41935000 3.42105217 0.02241515 2250 1480377600 2016.11.29 00:00 3.41325000 3.41217000 3.40885000 3.41461000 3.42020625 0.02214125 938 1480392000 2016.11.29 04:00 3.41172000 3.41546000 3.41155000 3.41929000 3.41975422 0.02158906 1302 1480406400 2016.11.29 08:00 3.41522000 3.42100000 3.41265000 3.43160000 3.41987287 0.02110206 13060 1480420800 2016.11.29 12:00 3.42095000 3.42810000 3.41525000 3.43405000 3.42065641 0.02041183 14993 1480435200 2016.11.29 16:00 3.42812000 3.41016000 3.40674000 3.42875000 3.41965675 0.02082048 13358 1480449600 2016.11.29 20:00 3.40993000 3.40735000 3.40635000 3.41311000 3.41848468 0.02165865 2985 1480464000 2016.11.30 00:00 3.40755000 3.40816000 3.40412000 3.41135000 3.41750137 0.02143417 796 1480478400 2016.11.30 04:00 3.40818000 3.40978000 3.40675000 3.41271000 3.41676600 0.02111322 1497 1480492800 2016.11.30 08:00 3.40970000 3.42130000 3.40930000 3.42185000 3.41719781 0.01747647 13853 1480507200 2016.11.30 12:00 3.42130000 3.42439000 3.41750000 3.42906000 3.41788278 0.01486827 16636 1480521600 2016.11.30 16:00 3.42439000 3.43555000 3.42271000 3.44191000 3.41956538 0.01424092 17858 1480536000 2016.11.30 20:00 3.43550000 3.43525000 3.43404000 3.43710000 3.42105915 0.01144450 1726 1480550400 2016.12.01 00:00 3.43515000 3.43650000 3.43103000 3.43716000 3.42252971 0.01078940 2331 1480564800 2016.12.01 04:00 3.43650000 3.43258000 3.43020000 3.43847000 3.42348688 0.00973822 2657 1480579200 2016.12.01 08:00 3.43254000 3.45618000 3.42779000 3.46550000 3.42660051 0.01267493 15549 1480593600 2016.12.01 12:00 3.45624000 3.48698000 3.45533000 3.49775000 3.43235094 0.01944043 16848 1480608000 2016.12.01 16:00 3.48699000 3.49806000 3.48699000 3.50616000 3.43860894 0.02553783 17538 1480622400 2016.12.01 20:00 3.49808000 3.49920000 3.49210000 3.50514000 3.44437952 0.03040365 6107 1480636800 2016.12.02 00:00 3.49698000 3.49965000 3.49413000 3.50160000 3.44964337 0.03380838 7293 1480651200 2016.12.02 04:00 3.49965000 3.49580000 3.49510000 3.50065000 3.45403924 0.03569323 2650 1480665600 2016.12.02 08:00 3.49581000 3.51315000 3.48335000 3.51833000 3.45966884 0.03840635 12615 1480680000 2016.12.02 12:00 3.51321000 3.53478000 3.51310000 3.59576000 3.46682228 0.04254812 24685 1480694400 2016.12.02 16:00 3.53484000 3.51647000 3.50504000 3.53484000 3.47155064 0.04403870 19344 1480708800 2016.12.02 20:00 3.51647000 3.50585000 3.50116000 3.52785000 3.47481724 0.04450954 5761 1480896000 2016.12.05 00:00 3.51446000 3.53035000 3.51446000 3.55389000 3.48010608 0.04508934 8990 1480910400 2016.12.05 04:00 3.53036000 3.53735000 3.52975000 3.53874000 3.48555788 0.04505525 13290 1480924800 2016.12.05 08:00 3.53735000 3.54115000 3.52923000 3.56156000 3.49085237 0.04434409 20995 1480939200 2016.12.05 12:00 3.54116000 3.53919000 3.52100000 3.54324000 3.49545595 0.04256025 17999 1480953600 2016.12.05 16:00 3.53921000 3.52178000 3.51980000 3.54877000 3.49796300 0.03993280 13308 1480968000 2016.12.05 20:00 3.52182000 3.51719000 3.51500000 3.52445000 3.49979415 0.03675082 3751 1480982400 2016.12.06 00:00 3.51825000 3.51950000 3.51613000 3.52312000 3.50167089 0.03410631 3940 1480996800 2016.12.06 04:00 3.51950000 3.52877000 3.51735000 3.53014000 3.50425176 0.03108285 2604 1481011200 2016.12.06 08:00 3.52835000 3.50910000 3.50090000 3.54233000 3.50471350 0.02708302 15539 1481025600 2016.12.06 12:00 3.50910000 3.46280000 3.45535000 3.51456000 3.50072174 0.02499226 16115 1481040000 2016.12.06 16:00 3.46266000 3.44301000 3.43135000 3.46461000 3.49522538 0.02870926 13875 1481054400 2016.12.06 20:00 3.44301000 3.44039000 3.43950000 3.45225000 3.49000296 0.03359311 3062 1481068800 2016.12.07 00:00 3.43975000 3.44094000 3.43873000 3.44874000 3.48533030 0.03749564 4857 1481083200 2016.12.07 04:00 3.44096000 3.45014000 3.44070000 3.45069000 3.48197884 0.03979519 1905 1481097600 2016.12.07 08:00 3.44997000 3.42378000 3.41505000 3.45774000 3.47643610 0.04418248 15611 1481112000 2016.12.07 12:00 3.42393000 3.41465000 3.40824000 3.43315000 3.47055171 0.04869945 14752 1481126400 2016.12.07 16:00 3.41455000 3.39404000 3.37992000 3.41510000 3.46326488 0.05375104 17856 1481140800 2016.12.07 20:00 3.39394000 3.38215000 3.38215000 3.39906000 3.45553965 0.05740251 3647 1481155200 2016.12.08 00:00 3.38275000 3.38900000 3.37809000 3.39021000 3.44920254 0.06009976 2484 1481169600 2016.12.08 04:00 3.38790000 3.37942000 3.37585000 3.38904000 3.44255658 0.06318355 3633 1481184000 2016.12.08 08:00 3.37945000 3.35601000 3.34032000 3.38595000 3.43431405 0.06579394 21997 1481198400 2016.12.08 12:00 3.35599000 3.42330000 3.35339000 3.49624000 3.43326510 0.06201693 30853 1481212800 2016.12.08 16:00 3.42330000 3.44433000 3.42193000 3.47873000 3.43431890 0.05690576 26080 1481227200 2016.12.08 20:00 3.44449000 3.44070000 3.44005000 3.45015000 3.43492662 0.05175853 7275 1481241600 2016.12.09 00:00 3.44090000 3.45847000 3.43154000 3.45898000 3.43716885 0.04803950 4013 1481256000 2016.12.09 04:00 3.45848000 3.44469000 3.44376000 3.45926000 3.43788515 0.04461879 6390 1481270400 2016.12.09 08:00 3.44469000 3.46265000 3.42072000 3.47889000 3.44024370 0.04135667 24782 1481284800 2016.12.09 12:00 3.46260000 3.47415000 3.46019000 3.48404000 3.44347288 0.03796982 27261 1481299200 2016.12.09 16:00 3.47414000 3.49387000 3.47002000 3.49538000 3.44827260 0.03868914 18498 1481313600 2016.12.09 20:00 3.49395000 3.47595000 3.47560000 3.50717000 3.45090854 0.04024349 8137 1481500800 2016.12.12 00:00 3.48640000 3.50687000 3.48640000 3.51153000 3.45623821 0.04442276 2059 1481515200 2016.12.12 04:00 3.50658000 3.50281000 3.49765000 3.50731000 3.46067362 0.04745158 2042 1481529600 2016.12.12 08:00 3.50251000 3.52625000 3.49314000 3.54907000 3.46691899 0.05212897 15319 1481544000 2016.12.12 12:00 3.52625000 3.50610000 3.50055000 3.52919000 3.47065051 0.05438676 14745 1481558400 2016.12.12 16:00 3.50635000 3.46825000 3.46705000 3.51131000 3.47042189 0.05326995 16083 1481572800 2016.12.12 20:00 3.46825000 3.46511000 3.46488000 3.47177000 3.46991600 0.05160299 9951 1481587200 2016.12.13 00:00 3.46550000 3.47135000 3.46444000 3.47424000 3.47005257 0.04878111 6308 1481601600 2016.12.13 04:00 3.47144000 3.48019000 3.47064000 3.48300000 3.47101804 0.04496312 7708 1481616000 2016.12.13 08:00 3.48015000 3.46770000 3.45817000 3.48829000 3.47070203 0.04099443 20693 1481630400 2016.12.13 12:00 3.46780000 3.48123000 3.46522000 3.49237000 3.47170470 0.03573365 17631 1481644800 2016.12.13 16:00 3.48123000 3.49201000 3.45234000 3.50394000 3.47363854 0.02493895 18215 1481659200 2016.12.13 20:00 3.49215000 3.48505000 3.48502000 3.49583000 3.47472534 0.02224407 9071 1481673600 2016.12.14 00:00 3.48658000 3.48549000 3.48447000 3.49229000 3.47575055 0.02111335 3920 1481688000 2016.12.14 04:00 3.48692000 3.48845000 3.48542000 3.49508000 3.47696002 0.01947209 6234 1481702400 2016.12.14 08:00 3.48845000 3.48779000 3.47600000 3.49506000 3.47799145 0.01886590 28733 1481716800 2016.12.14 12:00 3.48778000 3.48212000 3.47255000 3.49011000 3.47838464 0.01719986 23831 1481731200 2016.12.14 16:00 3.48214000 3.46091000 3.45632000 3.48372000 3.47672039 0.01799411 23372 1481745600 2016.12.14 20:00 3.46088000 3.52645000 3.45900000 3.53919000 3.48145654 0.01911967 26308 1481760000 2016.12.15 00:00 3.52635000 3.53393000 3.51967000 3.54308000 3.48645402 0.02093101 9263 1481774400 2016.12.15 04:00 3.53405000 3.52115000 3.52094000 3.53625000 3.48975839 0.02161733 7881 1481788800 2016.12.15 08:00 3.52115000 3.51095000 3.50208000 3.52980000 3.49177664 0.02166758 33979 1481803200 2016.12.15 12:00 3.51087000 3.51320000 3.50982000 3.54029000 3.49381696 0.02206367 34010 1481817600 2016.12.15 16:00 3.51315000 3.51421000 3.50439000 3.52937000 3.49575916 0.02157581 21222 1481832000 2016.12.15 20:00 3.51420000 3.51032000 3.50345000 3.51599000 3.49714590 0.02196147 10427 1481846400 2016.12.16 00:00 3.50945000 3.51570000 3.50261000 3.51874000 3.49891296 0.02167161 3186 1481860800 2016.12.16 04:00 3.51697000 3.50860000 3.50819000 3.51756000 3.49983554 0.02054008 1396 1481875200 2016.12.16 08:00 3.50859000 3.49246000 3.49175000 3.51675000 3.49913310 0.01953999 20239 1481889600 2016.12.16 12:00 3.49240000 3.50400000 3.48532000 3.50788000 3.49959662 0.01911314 24712 1481904000 2016.12.16 16:00 3.50400000 3.49895000 3.49277000 3.51025000 3.49953504 0.01773687 22766 1481918400 2016.12.16 20:00 3.49895000 3.50295000 3.49304000 3.50825000 3.49986027 0.01723662 8645 1482105600 2016.12.19 00:00 3.48793000 3.49587000 3.48793000 3.50499000 3.49948024 0.01722009 7920 1482120000 2016.12.19 04:00 3.49661000 3.49677000 3.48925000 3.50054000 3.49922213 0.01697409 3054 1482134400 2016.12.19 08:00 3.49677000 3.49900000 3.48764000 3.51322000 3.49920097 0.01669916 19461 1482148800 2016.12.19 12:00 3.49910000 3.50405000 3.49472000 3.50790000 3.49966278 0.01643374 14736 1482163200 2016.12.19 16:00 3.50400000 3.53289000 3.50030000 3.53620000 3.50282728 0.01693252 16697 1482177600 2016.12.19 20:00 3.53290000 3.52991000 3.52268000 3.53296000 3.50540659 0.01669575 29819 1482192000 2016.12.20 00:00 3.52721000 3.53122000 3.51438000 3.53447000 3.50786501 0.01364032 1793 1482206400 2016.12.20 04:00 3.53139000 3.52190000 3.52015000 3.53320000 3.50920167 0.01302433 5894 1482220800 2016.12.20 08:00 3.52165000 3.50989000 3.50421000 3.52385000 3.50926723 0.01178517 25004 1482235200 2016.12.20 12:00 3.50986000 3.52340000 3.50252000 3.54299000 3.51061321 0.01180975 35816 1482249600 2016.12.20 16:00 3.52339000 3.52955000 3.51306000 3.53370000 3.51241671 0.01251302 33058 1482264000 2016.12.20 20:00 3.52955000 3.52488000 3.51971000 3.53188000 3.51360369 0.01288161 20160 1482278400 2016.12.21 00:00 3.52445000 3.52625000 3.51945000 3.53303000 3.51480810 0.01330384 2995 1482292800 2016.12.21 04:00 3.52627000 3.51589000 3.51464000 3.53286000 3.51491114 0.01328097 8153 1482307200 2016.12.21 08:00 3.51590000 3.51488000 3.50570000 3.52524000 3.51490817 0.01327941 20363 1482321600 2016.12.21 12:00 3.51488000 3.51101000 3.50933000 3.52025000 3.51453692 0.01319266 12085 1482336000 2016.12.21 16:00 3.51107000 3.50829000 3.50409000 3.51437000 3.51394197 0.01230590 56492 1482350400 2016.12.21 20:00 3.50827000 3.50445000 3.50445000 3.51245000 3.51303798 0.01233292 36104 1482364800 2016.12.22 00:00 3.50440000 3.50505000 3.50320000 3.50885000 3.51227722 0.01216661 5566 1482379200 2016.12.22 04:00 3.50505000 3.50505000 3.50350000 3.51545000 3.51158891 0.01224074 5795 1482393600 2016.12.22 08:00 3.50505000 3.50990000 3.50408000 3.51463000 3.51142806 0.01178199 22694 1482408000 2016.12.22 12:00 3.51011000 3.51290000 3.50597000 3.51849000 3.51156825 0.01126559 15440 1482422400 2016.12.22 16:00 3.51290000 3.51168000 3.50036000 3.51493000 3.51157889 0.01090449 20060 1482436800 2016.12.22 20:00 3.51168000 3.50535000 3.50535000 3.51384000 3.51098566 0.01115625 10605 1482451200 2016.12.23 00:00 3.50535000 3.50531000 3.50480000 3.50648000 3.51044512 0.01034794 739 1482465600 2016.12.23 04:00 3.50529000 3.50755000 3.50460000 3.51065000 3.51016940 0.00952431 1458 1482480000 2016.12.23 08:00 3.50760000 3.51192000 3.50100000 3.51765000 3.51033612 0.00822851 19649 1482494400 2016.12.23 12:00 3.51197000 3.51155000 3.50759000 3.51330000 3.51045173 0.00778164 12197 1482508800 2016.12.23 16:00 3.51179000 3.51163000 3.51045000 3.51803000 3.51056394 0.00775162 11547 1482523200 2016.12.23 20:00 3.51166000 3.50305000 3.50305000 3.51729000 3.50984833 0.00754742 2205 1482710400 2016.12.26 00:00 3.50780000 3.50940000 3.50577000 3.51160000 3.50980563 0.00613587 104 1482724800 2016.12.26 04:00 3.50844000 3.50880000 3.50844000 3.51425000 3.50970986 0.00513646 67 1482739200 2016.12.26 08:00 3.50925000 3.50427000 3.49982000 3.51264000 3.50919178 0.00368912 2391 1482753600 2016.12.26 12:00 3.50427000 3.50783000 3.50182000 3.51158000 3.50906208 0.00336076 2876 1482768000 2016.12.26 16:00 3.50783000 3.51111000 3.50572000 3.51144000 3.50925712 0.00318518 641 1482782400 2016.12.26 20:00 3.51112000 3.51148000 3.50925000 3.51148000 3.50946883 0.00326754 370 1482796800 2016.12.27 00:00 3.51030000 3.51365000 3.50573000 3.51481000 3.50986703 0.00351209 1548 1482811200 2016.12.27 04:00 3.51360000 3.50886000 3.50840000 3.51515000 3.50977112 0.00327506 1287 1482825600 2016.12.27 08:00 3.50886000 3.52045000 3.50404000 3.52518000 3.51078816 0.00408930 26193 1482840000 2016.12.27 12:00 3.52045000 3.52432000 3.51830000 3.52498000 3.51207691 0.00514830 6075 1482854400 2016.12.27 16:00 3.52427000 3.52312000 3.52282000 3.52658000 3.51312863 0.00594071 6528 1482868800 2016.12.27 20:00 3.52315000 3.52005000 3.51990000 3.52315000 3.51378781 0.00633840 2936 1482883200 2016.12.28 00:00 3.52005000 3.52055000 3.51571000 3.52170000 3.51443183 0.00670380 1483 1482897600 2016.12.28 04:00 3.52061000 3.52508000 3.51890000 3.52702000 3.51544594 0.00710075 2590 1482912000 2016.12.28 08:00 3.52509000 3.54090000 3.52252000 3.54575000 3.51787013 0.00931622 15458 1482926400 2016.12.28 12:00 3.54089000 3.54605000 3.53538000 3.54835000 3.52055393 0.01160331 16122 1482940800 2016.12.28 16:00 3.54605000 3.54679000 3.53786000 3.54965000 3.52305260 0.01349439 9923 1482955200 2016.12.28 20:00 3.54682000 3.53380000 3.53265000 3.54712000 3.52407617 0.01376433 44157 1482969600 2016.12.29 00:00 3.53445000 3.53954000 3.52724000 3.54006000 3.52554891 0.01431888 4676 1482984000 2016.12.29 04:00 3.53953000 3.53610000 3.53407000 3.53954000 3.52655378 0.01386390 13181 1482998400 2016.12.29 08:00 3.53685000 3.53086000 3.52855000 3.54285000 3.52696389 0.01345167 32324 1483012800 2016.12.29 12:00 3.53094000 3.52910000 3.52875000 3.53552000 3.52716733 0.01287026 15921 1483027200 2016.12.29 16:00 3.52905000 3.51852000 3.51610000 3.53345000 3.52634378 0.01187217 20099 1483041600 2016.12.29 20:00 3.51829000 3.51815000 3.51655000 3.52547000 3.52556342 0.01127480 19933 1483056000 2016.12.30 00:00 3.51895000 3.51326000 3.51268000 3.52772000 3.52439166 0.01125676 5754 1483070400 2016.12.30 04:00 3.51318000 3.52002000 3.51280000 3.52403000 3.52397531 0.01101041 6628 1483084800 2016.12.30 08:00 3.52001000 3.52523000 3.51362000 3.53095000 3.52409481 0.01073590 37987 1483099200 2016.12.30 12:00 3.52523000 3.52274000 3.51360000 3.53134000 3.52396578 0.01023238 27898 1483113600 2016.12.30 16:00 3.52238000 3.52160000 3.51361000 3.52610000 3.52374047 0.01030228 35447 1483128000 2016.12.30 20:00 3.52160000 3.51830000 3.51821000 3.52983000 3.52322233 0.01057129 10638 1483315200 2017.01.02 00:00 3.53195000 3.53470000 3.52784000 3.53517000 3.52431544 0.01043752 296 1483329600 2017.01.02 04:00 3.53200000 3.53584000 3.53102000 3.53788000 3.52541302 0.01029122 567 1483344000 2017.01.02 08:00 3.53584000 3.53851000 3.53357000 3.54055000 3.52666035 0.01019944 6206 1483358400 2017.01.02 12:00 3.53849000 3.53893000 3.53642000 3.54506000 3.52782889 0.01019543 5909 1483372800 2017.01.02 16:00 3.53888000 3.54040000 3.53882000 3.54225000 3.52902614 0.00992622 3081 1483387200 2017.01.02 20:00 3.54040000 3.53995000 3.53835000 3.54265000 3.53006650 0.00942435 3481 1483401600 2017.01.03 00:00 3.53995000 3.54017000 3.53690000 3.54155000 3.53102874 0.00902244 4474 1483416000 2017.01.03 04:00 3.54017000 3.53828000 3.53485000 3.54030000 3.53171934 0.00924843 7024 1483430400 2017.01.03 08:00 3.53830000 3.59526000 3.53785000 3.59720000 3.53777083 0.01754810 27895 1483444800 2017.01.03 12:00 3.59526000 3.58481000 3.58389000 3.60405000 3.54225075 0.02147678 20770 1483459200 2017.01.03 16:00 3.58481000 3.58066000 3.57633000 3.60363000 3.54590877 0.02398011 21429 1483473600 2017.01.03 20:00 3.58068000 3.59295000 3.57992000 3.59772000 3.55038889 0.02713648 7236 1483488000 2017.01.04 00:00 3.59235000 3.59200000 3.58915000 3.59305000 3.55435185 0.02887670 7142 1483502400 2017.01.04 04:00 3.59199000 3.58723000 3.57818000 3.59340000 3.55748311 0.02952463 5755 1483516800 2017.01.04 08:00 3.58723000 3.58038000 3.57562000 3.59331000 3.55966376 0.02883448 25011 1483531200 2017.01.04 12:00 3.58035000 3.58293000 3.56815000 3.58665000 3.56187959 0.02841678 18019 1483545600 2017.01.04 16:00 3.58294000 3.57473000 3.57094000 3.58319000 3.56310344 0.02760446 17568 1483560000 2017.01.04 20:00 3.57472000 3.56860000 3.56840000 3.57796000 3.56362692 0.02619734 9536 1483574400 2017.01.05 00:00 3.56875000 3.56382000 3.56335000 3.57200000 3.56364531 0.02445549 3712 1483588800 2017.01.05 04:00 3.56382000 3.56070000 3.55523000 3.56955000 3.56336481 0.02226468 5167 1483603200 2017.01.05 08:00 3.56065000 3.62470000 3.55832000 3.63985000 3.56920625 0.02494406 27781 1483617600 2017.01.05 12:00 3.62465000 3.62556000 3.60902000 3.62958000 3.57457328 0.02680432 24577 1483632000 2017.01.05 16:00 3.62549000 3.59217000 3.59072000 3.62759000 3.57624916 0.02587654 21393 1483646400 2017.01.05 20:00 3.59217000 3.59125000 3.58860000 3.59460000 3.57767781 0.02467269 5252 1483660800 2017.01.06 00:00 3.59125000 3.59725000 3.58603000 3.59880000 3.57954183 0.02346771 3298 1483675200 2017.01.06 04:00 3.59744000 3.60930000 3.59511000 3.61227000 3.58237594 0.02232975 5084 1483689600 2017.01.06 08:00 3.60950000 3.61815000 3.60828000 3.62959000 3.58578299 0.02113235 17469 1483704000 2017.01.06 12:00 3.61820000 3.63285000 3.60720000 3.63630000 3.59026556 0.02005028 17514 1483718400 2017.01.06 16:00 3.63270000 3.63544000 3.62265000 3.63775000 3.59456789 0.02196632 16972 1483732800 2017.01.06 20:00 3.63541000 3.63884000 3.63203000 3.64790000 3.59878428 0.02385410 5398 1483920000 2017.01.09 00:00 3.62694000 3.64315000 3.62545000 3.64396000 3.60300959 0.02556401 3244 1483934400 2017.01.09 04:00 3.64323000 3.65590000 3.64225000 3.65711000 3.60804677 0.02839486 5099 1483948800 2017.01.09 08:00 3.65586000 3.72325000 3.65578000 3.72542000 3.61901851 0.03908578 24659 1483963200 2017.01.09 12:00 3.72320000 3.73246000 3.70688000 3.73851000 3.62982246 0.04762996 25647 1483977600 2017.01.09 16:00 3.73246000 3.71525000 3.70620000 3.74406000 3.63795841 0.05164387 25087 1483992000 2017.01.09 20:00 3.71527000 3.70645000 3.70480000 3.71748000 3.64448142 0.05376065 7027 1484006400 2017.01.10 00:00 3.70645000 3.71040000 3.70129000 3.71328000 3.65075938 0.05471846 407 1484020800 2017.01.10 04:00 3.71117000 3.72250000 3.70724000 3.72445000 3.65759182 0.05513382 9941 1484035200 2017.01.10 08:00 3.72230000 3.77828000 3.72067000 3.78287000 3.66908593 0.05919577 30266 1484049600 2017.01.10 12:00 3.77829000 3.77645000 3.73872000 3.78744000 3.67931108 0.06042318 32213 1484064000 2017.01.10 16:00 3.77645000 3.77570000 3.76057000 3.78153000 3.68849098 0.06440197 19321 1484078400 2017.01.10 20:00 3.77570000 3.77916000 3.77570000 3.79840000 3.69712613 0.06747086 7509 1484092800 2017.01.11 00:00 3.78232000 3.80690000 3.78232000 3.81060000 3.70758078 0.06936275 2945 1484107200 2017.01.11 04:00 3.80690000 3.83268000 3.80477000 3.89440000 3.71949499 0.07163776 11502 1484121600 2017.01.11 08:00 3.83268000 3.84852000 3.83186000 3.86745000 3.73178309 0.07367130 40826 1484136000 2017.01.11 12:00 3.84852000 3.88037000 3.84120000 3.89050000 3.74593422 0.07755003 26311 1484150400 2017.01.11 16:00 3.88039000 3.88139000 3.87925000 3.94173000 3.75883477 0.07960243 31645 1484164800 2017.01.11 20:00 3.88145000 3.86185000 3.85060000 3.89697000 3.76864575 0.07899494 14102 1484179200 2017.01.12 00:00 3.86135000 3.88425000 3.85840000 3.88770000 3.77965568 0.07850826 7524 1484193600 2017.01.12 04:00 3.88420000 3.87605000 3.86694000 3.88592000 3.78883609 0.07565015 11277 1484208000 2017.01.12 08:00 3.87664000 3.83023000 3.80526000 3.92814000 3.79277836 0.06901027 38663 1484222400 2017.01.12 12:00 3.83009000 3.78800000 3.76881000 3.83914000 3.79232328 0.06188268 35667 1484236800 2017.01.12 16:00 3.78800000 3.75947000 3.74798000 3.79930000 3.78919440 0.06071180 45097 1484251200 2017.01.12 20:00 3.75947000 3.75745000 3.74885000 3.76300000 3.78617112 0.06034222 9889 1484265600 2017.01.13 00:00 3.75745000 3.76678000 3.75361000 3.76920000 3.78432435 0.05888300 2184 1484280000 2017.01.13 04:00 3.76689000 3.77757000 3.76480000 3.78035000 3.78368108 0.05650572 4821 1484294400 2017.01.13 08:00 3.77778000 3.82256000 3.77571000 3.82662000 3.78738383 0.05307064 40544 1484308800 2017.01.13 12:00 3.82267000 3.78657000 3.78249000 3.82489000 3.78730632 0.05108901 18629 1484323200 2017.01.13 16:00 3.78633000 3.73390000 3.71925000 3.80765000 3.78222001 0.05494086 25195 1484337600 2017.01.13 20:00 3.73380000 3.71993000 3.71969000 3.73462000 3.77628763 0.05964426 6467 1484524800 2017.01.16 00:00 3.72296000 3.74260000 3.72154000 3.74695000 3.77307928 0.06180873 5915 1484539200 2017.01.16 04:00 3.74244000 3.76670000 3.74004000 3.76670000 3.77247173 0.06213779 5105 1484553600 2017.01.16 08:00 3.76676000 3.76744000 3.71587000 3.77276000 3.77199252 0.06191736 25625 1484568000 2017.01.16 12:00 3.76738000 3.78401000 3.76438000 3.79090000 3.77313704 0.05991621 18959 1484582400 2017.01.16 16:00 3.78398000 3.80310000 3.77485000 3.81660000 3.77599065 0.05664214 15928 1484596800 2017.01.16 20:00 3.80283000 3.80374000 3.80205000 3.81552000 3.77863345 0.05103918 4672 1484611200 2017.01.17 00:00 3.80295000 3.80720000 3.79840000 3.81432000 3.78135407 0.04530662 7434 1484625600 2017.01.17 04:00 3.80720000 3.78663000 3.78323000 3.81571000 3.78185654 0.04151464 8417 1484640000 2017.01.17 08:00 3.78660000 3.79065000 3.76730000 3.79910000 3.78269401 0.03465560 19871 1484654400 2017.01.17 12:00 3.79060000 3.76905000 3.76395000 3.80806000 3.78139458 0.02764971 33928 1484668800 2017.01.17 16:00 3.76905000 3.76189000 3.75595000 3.78300000 3.77953701 0.02535926 22201 1484683200 2017.01.17 20:00 3.76185000 3.75445000 3.75445000 3.76724000 3.77714777 0.02541367 9927 1484697600 2017.01.18 00:00 3.75410000 3.75731000 3.75393000 3.75758000 3.77525846 0.02525300 1368 1484712000 2017.01.18 04:00 3.75731000 3.76919000 3.75631000 3.77590000 3.77468051 0.02494139 14947 1484726400 2017.01.18 08:00 3.76928000 3.78228000 3.76143000 3.79286000 3.77540427 0.02495714 21614 1484740800 2017.01.18 12:00 3.78230000 3.78179000 3.77695000 3.79616000 3.77601243 0.02502144 14450 1484755200 2017.01.18 16:00 3.78179000 3.77300000 3.76420000 3.78657000 3.77572554 0.02271593 15312 1484769600 2017.01.18 20:00 3.77297000 3.79255000 3.77279000 3.79770000 3.77732787 0.02318633 7517 1484784000 2017.01.19 00:00 3.79265000 3.81045000 3.79227000 3.81180000 3.78048235 0.02269889 6177 1484798400 2017.01.19 04:00 3.81042000 3.80015000 3.79624000 3.81574000 3.78235546 0.01886223 7705 1484812800 2017.01.19 08:00 3.80029000 3.79482000 3.78789000 3.80581000 3.78354256 0.01687701 19169 1484827200 2017.01.19 12:00 3.79470000 3.82805000 3.79324000 3.83271000 3.78778137 0.01917768 22643 1484841600 2017.01.19 16:00 3.82780000 3.83465000 3.82355000 3.84289000 3.79224505 0.02153508 18735 1484856000 2017.01.19 20:00 3.83459000 3.81963000 3.81963000 3.84156000 3.79485314 0.02260555 8666 1484870400 2017.01.20 00:00 3.81945000 3.82485000 3.81931000 3.82685000 3.79770998 0.02400830 3893 1484884800 2017.01.20 04:00 3.82485000 3.82195000 3.82050000 3.82670000 3.80001855 0.02511794 8189 1484899200 2017.01.20 08:00 3.82189000 3.83135000 3.80849000 3.83550000 3.80300250 0.02684842 17519 1484913600 2017.01.20 12:00 3.83135000 3.81825000 3.81587000 3.83352000 3.80445464 0.02724043 17195 1484928000 2017.01.20 16:00 3.81825000 3.78310000 3.77820000 3.82180000 3.80242087 0.02688446 17994 1484942400 2017.01.20 20:00 3.78310000 3.76375000 3.76318000 3.78458000 3.79873793 0.02649608 8460 1485129600 2017.01.23 00:00 3.76330000 3.76518000 3.75985000 3.77370000 3.79554194 0.02605647 6457 1485144000 2017.01.23 04:00 3.76551000 3.75582000 3.75339000 3.76612000 3.79175889 0.02620471 8436 1485158400 2017.01.23 08:00 3.75575000 3.76777000 3.75466000 3.77960000 3.78947424 0.02608444 15968 1485172800 2017.01.23 12:00 3.76773000 3.77865000 3.76444000 3.78633000 3.78844336 0.02609655 19331 1485187200 2017.01.23 16:00 3.77869000 3.76228000 3.75304000 3.78562000 3.78595161 0.02746350 15483 1485201600 2017.01.23 20:00 3.76233000 3.75320000 3.75320000 3.76335000 3.78283241 0.02944109 6813 1485216000 2017.01.24 00:00 3.75345000 3.75435000 3.74848000 3.75761000 3.78011980 0.03106836 668 1485230400 2017.01.24 04:00 3.75425000 3.76698000 3.75381000 3.76791000 3.77886839 0.03157299 2451 1485244800 2017.01.24 08:00 3.76705000 3.74125000 3.74059000 3.77261000 3.77528568 0.03313863 16149 1485259200 2017.01.24 12:00 3.74123000 3.75799000 3.73590000 3.82838000 3.77363848 0.03347928 25684 1485273600 2017.01.24 16:00 3.75799000 3.77996000 3.75160000 3.78315000 3.77424053 0.03296312 16478 1485288000 2017.01.24 20:00 3.77971000 3.78025000 3.77612000 3.78818000 3.77481286 0.03055866 5628 1485302400 2017.01.25 00:00 3.77705000 3.78726000 3.77700000 3.79285000 3.77599830 0.02738654 2564 1485316800 2017.01.25 04:00 3.78725000 3.78026000 3.78004000 3.78736000 3.77640418 0.02556752 3409 1485331200 2017.01.25 08:00 3.78019000 3.81685000 3.78018000 3.82616000 3.78025616 0.02486363 21800 1485345600 2017.01.25 12:00 3.81685000 3.82541000 3.79536000 3.83376000 3.78455652 0.02582365 19234 1485360000 2017.01.25 16:00 3.82539000 3.83089000 3.82532000 3.85690000 3.78896924 0.02716404 22510 1485374400 2017.01.25 20:00 3.83085000 3.81978000 3.81978000 3.83218000 3.79190360 0.02849993 6402 1485388800 2017.01.26 00:00 3.82445000 3.82987000 3.81964000 3.83580000 3.79551944 0.03119588 5835 1485403200 2017.01.26 04:00 3.82980000 3.83377000 3.82574000 3.83935000 3.79916235 0.03301881 3932 1485417600 2017.01.26 08:00 3.83377000 3.86115000 3.80699000 3.86882000 3.80506594 0.03711143 25465 1485432000 2017.01.26 12:00 3.86120000 3.85908000 3.83770000 3.87165000 3.81021014 0.03922485 18265 1485446400 2017.01.26 16:00 3.85910000 3.85596000 3.83305000 3.86744000 3.81456727 0.04088950 19743 1485460800 2017.01.26 20:00 3.85620000 3.83796000 3.83790000 3.85727000 3.81679514 0.04119460 4212 1485475200 2017.01.27 00:00 3.83805000 3.86325000 3.83681000 3.86581000 3.82121942 0.04200660 5362 1485489600 2017.01.27 04:00 3.86245000 3.89049000 3.86205000 3.89171000 3.82781661 0.04378011 3121 1485504000 2017.01.27 08:00 3.89049000 3.87327000 3.87145000 3.91031000 3.83214551 0.04289693 18013 1485518400 2017.01.27 12:00 3.87338000 3.87552000 3.86606000 3.89096000 3.83627641 0.04240160 15601 1485532800 2017.01.27 16:00 3.87539000 3.86958000 3.85709000 3.88009000 3.83944818 0.03798250 20684 1485547200 2017.01.27 20:00 3.86958000 3.86076000 3.83723000 3.88260000 3.84147788 0.03390321 6678 1485734400 2017.01.30 00:00 3.87691000 3.86542000 3.86067000 3.87931000 3.84375808 0.03157498 5464 1485748800 2017.01.30 04:00 3.86540000 3.85998000 3.84435000 3.86743000 3.84530303 0.02841763 8111 1485763200 2017.01.30 08:00 3.85993000 3.83355000 3.81962000 3.87832000 3.84418369 0.02552223 19024 1485777600 2017.01.30 12:00 3.83355000 3.81045000 3.79885000 3.83395000 3.84097096 0.02330208 19009 1485792000 2017.01.30 16:00 3.81045000 3.78210000 3.77012000 3.81396000 3.83536420 0.02802215 20269 1485806400 2017.01.30 20:00 3.78213000 3.77755000 3.77332000 3.79165000 3.82985809 0.03284118 11578 1485820800 2017.01.31 00:00 3.77755000 3.78000000 3.77097000 3.78226000 3.82510970 0.03661141 1273 1485835200 2017.01.31 04:00 3.77965000 3.78810000 3.77227000 3.78810000 3.82158496 0.03908460 4094 1485849600 2017.01.31 08:00 3.78810000 3.79646000 3.78044000 3.80377000 3.81919211 0.04053969 23972 1485864000 2017.01.31 12:00 3.79643000 3.78608000 3.77112000 3.80294000 3.81603858 0.04249389 20335 1485878400 2017.01.31 16:00 3.78581000 3.78481000 3.76712000 3.79222000 3.81306443 0.04312323 15342 1485892800 2017.01.31 20:00 3.78479000 3.76963000 3.76845000 3.78554000 3.80892781 0.04459962 4082 1485907200 2017.02.01 00:00 3.76945000 3.77110000 3.76774000 3.77190000 3.80532516 0.04549979 252 1485921600 2017.02.01 04:00 3.77110000 3.78110000 3.77044000 3.78170000 3.80301801 0.04608459 1529 1485936000 2017.02.01 08:00 3.78100000 3.78016000 3.77220000 3.79435000 3.80084105 0.04509199 12393 1485950400 2017.02.01 12:00 3.78013000 3.77050000 3.75870000 3.78020000 3.79795143 0.04175416 15295 1485964800 2017.02.01 16:00 3.77054000 3.77810000 3.76955000 3.78755000 3.79606082 0.03890574 11583 1485979200 2017.02.01 20:00 3.77810000 3.76685000 3.76027000 3.78067000 3.79327883 0.03568901 6252 1485993600 2017.02.02 00:00 3.76690000 3.77238000 3.75880000 3.77384000 3.79128847 0.03191026 3399 1486008000 2017.02.02 04:00 3.77239000 3.75880000 3.75720000 3.77396000 3.78819433 0.02890303 7364 1486022400 2017.02.02 08:00 3.75880000 3.73075000 3.71820000 3.76580000 3.78272344 0.02617970 20039 1486036800 2017.02.02 12:00 3.73075000 3.72970000 3.72008000 3.74183000 3.77767359 0.02234600 16615 1486051200 2017.02.02 16:00 3.72971000 3.73353000 3.72277000 3.74514000 3.77346944 0.02034856 16307 1486065600 2017.02.02 20:00 3.73348000 3.73495000 3.73025000 3.74590000 3.76980092 0.01994598 8611 1486080000 2017.02.03 00:00 3.73475000 3.73580000 3.73078000 3.73610000 3.76656274 0.02088080 1155 1486094400 2017.02.03 04:00 3.73580000 3.74070000 3.73416000 3.74235000 3.76409962 0.02142891 5777 1486108800 2017.02.03 08:00 3.74030000 3.74969000 3.73506000 3.75797000 3.76272727 0.02134697 22458 1486123200 2017.02.03 12:00 3.74965000 3.69859000 3.68908000 3.75165000 3.75661896 0.02479227 27861 1486137600 2017.02.03 16:00 3.69853000 3.69067000 3.68645000 3.71095000 3.75033811 0.02737127 18946 1486152000 2017.02.03 20:00 3.69065000 3.68850000 3.68850000 3.70060000 3.74444877 0.02978877 2947 1486339200 2017.02.06 00:00 3.68921000 3.69949000 3.68635000 3.70234000 3.74016698 0.03036278 3850 1486353600 2017.02.06 04:00 3.69945000 3.69286000 3.69179000 3.70298000 3.73566155 0.03179761 1533 1486368000 2017.02.06 08:00 3.69282000 3.69010000 3.66046000 3.69584000 3.73132236 0.03279100 20639 1486382400 2017.02.06 12:00 3.68993000 3.68845000 3.66790000 3.69405000 3.72723927 0.03258245 23069 1486396800 2017.02.06 16:00 3.68840000 3.68566000 3.67696000 3.69363000 3.72327934 0.03194147 11101 1486411200 2017.02.06 20:00 3.68566000 3.67493000 3.67299000 3.69100000 3.71867464 0.03217611 5288 1486425600 2017.02.07 00:00 3.67445000 3.69565000 3.67236000 3.69915000 3.71648182 0.02977688 8278 1486440000 2017.02.07 04:00 3.69555000 3.69781000 3.69511000 3.70776000 3.71470355 0.02780619 7529 1486454400 2017.02.07 08:00 3.69772000 3.71409000 3.69630000 3.72165000 3.71464512 0.02462738 19149 1486468800 2017.02.07 12:00 3.71415000 3.72810000 3.71290000 3.73698000 3.71592654 0.02305691 17252 1486483200 2017.02.07 16:00 3.72815000 3.74105000 3.72720000 3.74825000 3.71831925 0.02416217 12078 1486497600 2017.02.07 20:00 3.74105000 3.73985000 3.73525000 3.74975000 3.72036979 0.02519203 6500 1486512000 2017.02.08 00:00 3.73980000 3.74031000 3.72555000 3.74539000 3.72226886 0.02614721 6345 1486526400 2017.02.08 04:00 3.74031000 3.74187000 3.74011000 3.74709000 3.72413564 0.02716172 4792 1486540800 2017.02.08 08:00 3.74185000 3.74742000 3.73305000 3.75899000 3.72635320 0.02855732 13846 1486555200 2017.02.08 12:00 3.74746000 3.72610000 3.71508000 3.74825000 3.72632908 0.02836405 12428 1486569600 2017.02.08 16:00 3.72610000 3.69975000 3.69545000 3.72685000 3.72379774 0.02704714 11093 1486584000 2017.02.08 20:00 3.69990000 3.71680000 3.69990000 3.71960000 3.72313129 0.02615801 5732 1486598400 2017.02.09 00:00 3.71725000 3.71300000 3.70436000 3.71725000 3.72216640 0.02478669 10500 1486612800 2017.02.09 04:00 3.71300000 3.71704000 3.71005000 3.71885000 3.72167818 0.02344863 6596 1486627200 2017.02.09 08:00 3.71707000 3.70730000 3.70440000 3.72375000 3.72030883 0.02265861 12179 1486641600 2017.02.09 12:00 3.70730000 3.68988000 3.68675000 3.70975000 3.71741084 0.02206061 15603 1486656000 2017.02.09 16:00 3.68987000 3.68275000 3.67468000 3.69448000 3.71410981 0.02207255 18684 1486670400 2017.02.09 20:00 3.68275000 3.67920000 3.67920000 3.68522000 3.71078507 0.02262204 4150 1486684800 2017.02.10 00:00 3.67805000 3.68065000 3.67720000 3.68895000 3.70791506 0.02321549 5669 1486699200 2017.02.10 04:00 3.68065000 3.68477000 3.67917000 3.68647000 3.70571077 0.02312916 6460 1486713600 2017.02.10 08:00 3.68478000 3.67525000 3.66224000 3.69403000 3.70280974 0.02482462 16286 1486728000 2017.02.10 12:00 3.67525000 3.69570000 3.67142000 3.69850000 3.70213262 0.02508284 15110 1486742400 2017.02.10 16:00 3.69570000 3.69235000 3.68640000 3.71035000 3.70120095 0.02534231 19344 1486756800 2017.02.10 20:00 3.69235000 3.68511000 3.68470000 3.69925000 3.69966847 0.02532978 5531 1486944000 2017.02.13 00:00 3.68280000 3.69485000 3.68250000 3.69505000 3.69920957 0.02372124 16209 1486958400 2017.02.13 04:00 3.69487000 3.68880000 3.68753000 3.69765000 3.69821818 0.02222437 13483 1486972800 2017.02.13 08:00 3.68886000 3.69075000 3.67655000 3.69955000 3.69750693 0.02029360 17442 1486987200 2017.02.13 12:00 3.69075000 3.67870000 3.67820000 3.69230000 3.69571579 0.01826495 12053 1487001600 2017.02.13 16:00 3.67894000 3.66974000 3.66350000 3.68487000 3.69324191 0.01511497 17195 1487016000 2017.02.13 20:00 3.66975000 3.66615000 3.66444000 3.67420000 3.69066173 0.01425867 4483 1487030400 2017.02.14 00:00 3.66705000 3.66788000 3.66665000 3.67132000 3.68849204 0.01489646 1370 1487044800 2017.02.14 04:00 3.66778000 3.65995000 3.65129000 3.66955000 3.68577375 0.01470924 11894 1487059200 2017.02.14 08:00 3.65996000 3.64848000 3.64677000 3.67104000 3.68222196 0.01549457 18809 1487073600 2017.02.14 12:00 3.64849000 3.64885000 3.63830000 3.65363000 3.67904368 0.01506758 14521 1487088000 2017.02.14 16:00 3.64870000 3.66303000 3.64693000 3.67891000 3.67751857 0.01401636 18534 1487102400 2017.02.14 20:00 3.66292000 3.64855000 3.64835000 3.66527000 3.67475966 0.01499694 8791 1487116800 2017.02.15 00:00 3.64990000 3.65130000 3.64833000 3.65375000 3.67252540 0.01576738 3416 1487131200 2017.02.15 04:00 3.65130000 3.65209000 3.64696000 3.65321000 3.67057918 0.01641889 5236 1487145600 2017.02.15 08:00 3.65213000 3.64790000 3.63790000 3.65706000 3.66841925 0.01716370 17347 1487160000 2017.02.15 12:00 3.64790000 3.69589000 3.64760000 3.69660000 3.67103552 0.01766219 23723 1487174400 2017.02.15 16:00 3.69601000 3.66706000 3.65841000 3.70212000 3.67065689 0.01765535 22513 1487188800 2017.02.15 20:00 3.66692000 3.65600000 3.65540000 3.66692000 3.66926100 0.01695584 7178 1487203200 2017.02.16 00:00 3.65605000 3.65971000 3.65549000 3.66223000 3.66835138 0.01619236 2801 1487217600 2017.02.16 04:00 3.65971000 3.65863000 3.65774000 3.66316000 3.66742554 0.01577503 3247 1487232000 2017.02.16 08:00 3.65890000 3.67972000 3.65679000 3.68741000 3.66859644 0.01503167 18623 1487246400 2017.02.16 12:00 3.67971000 3.66750000 3.66020000 3.68443000 3.66849201 0.01430493 14784 1487260800 2017.02.16 16:00 3.66745000 3.66021000 3.64900000 3.67610000 3.66770325 0.01320036 19583 1487275200 2017.02.16 20:00 3.66009000 3.65995000 3.65495000 3.66907000 3.66696485 0.01274711 5209 1487289600 2017.02.17 00:00 3.65995000 3.66878000 3.65801000 3.67174000 3.66713772 0.01281517 2663 1487304000 2017.02.17 04:00 3.66855000 3.66742000 3.66662000 3.67006000 3.66716460 0.01282539 1552 1487318400 2017.02.17 08:00 3.66695000 3.67875000 3.65689000 3.68025000 3.66826797 0.01355787 15632 1487332800 2017.02.17 12:00 3.67870000 3.67117000 3.66972000 3.68135000 3.66854436 0.01356521 12281 1487347200 2017.02.17 16:00 3.67114000 3.64269000 3.62860000 3.67126000 3.66608204 0.01313100 18208 1487361600 2017.02.17 20:00 3.64190000 3.62630000 3.62431000 3.64197000 3.66229327 0.01461356 7255 1487548800 2017.02.20 00:00 3.62524000 3.62801000 3.61800000 3.62969000 3.65902820 0.01624631 14002 1487563200 2017.02.20 04:00 3.62801000 3.62237000 3.61965000 3.62818000 3.65553694 0.01819780 4941 1487577600 2017.02.20 08:00 3.62246000 3.63165000 3.61295000 3.63682000 3.65326199 0.01926222 11268 1487592000 2017.02.20 12:00 3.63149000 3.62651000 3.62165000 3.63740000 3.65071419 0.02064529 9082 1487606400 2017.02.20 16:00 3.62651000 3.62231000 3.61864000 3.62741000 3.64800902 0.02222932 5821 1487620800 2017.02.20 20:00 3.62226000 3.62105000 3.61909000 3.62320000 3.64544150 0.02089791 1205 1487635200 2017.02.21 00:00 3.62105000 3.63155000 3.61937000 3.63217000 3.64411850 0.02083763 2188 1487649600 2017.02.21 04:00 3.63155000 3.62960000 3.62665000 3.63465000 3.64273578 0.02120111 5019 1487664000 2017.02.21 08:00 3.62960000 3.61984000 3.61486000 3.63405000 3.64055523 0.02188552 14136 1487678400 2017.02.21 12:00 3.61984000 3.62875000 3.61690000 3.63270000 3.63943093 0.02188798 12423 1487692800 2017.02.21 16:00 3.62875000 3.62279000 3.62117000 3.63515000 3.63784608 0.02050355 9916 1487707200 2017.02.21 20:00 3.62277000 3.61705000 3.61705000 3.62756000 3.63586550 0.02014700 3148 1487721600 2017.02.22 00:00 3.61680000 3.62395000 3.61579000 3.62605000 3.63473069 0.01967959 2488 1487736000 2017.02.22 04:00 3.62385000 3.61980000 3.61938000 3.62399000 3.63330872 0.01922155 4097 1487750400 2017.02.22 08:00 3.61980000 3.61750000 3.60755000 3.62150000 3.63180313 0.01785338 13366 1487764800 2017.02.22 12:00 3.61750000 3.60975000 3.59726000 3.61760000 3.62970283 0.01657289 13474 1487779200 2017.02.22 16:00 3.60974000 3.59857000 3.58995000 3.61175000 3.62673780 0.01367733 12931 1487793600 2017.02.22 20:00 3.59845000 3.57780000 3.57780000 3.60230000 3.62207705 0.01324140 4439 1487808000 2017.02.23 00:00 3.57745000 3.58060000 3.57636000 3.58395000 3.61812686 0.01489370 1937 1487822400 2017.02.23 04:00 3.58049000 3.58631000 3.57835000 3.58631000 3.61509668 0.01625132 1204 1487836800 2017.02.23 08:00 3.58647000 3.57897000 3.57090000 3.58945000 3.61165605 0.01790941 12046 1487851200 2017.02.23 12:00 3.57894000 3.56685000 3.56510000 3.58070000 3.60738880 0.02059713 13435 1487865600 2017.02.23 16:00 3.56695000 3.56675000 3.55546000 3.57010000 3.60351844 0.02217646 13941 1487880000 2017.02.23 20:00 3.56675000 3.56505000 3.56505000 3.57148000 3.59985478 0.02362372 1760 1487894400 2017.02.24 00:00 3.56495000 3.57195000 3.56290000 3.57249000 3.59719718 0.02426521 1110 1487908800 2017.02.24 04:00 3.57190000 3.57095000 3.56920000 3.57854000 3.59469745 0.02472154 1670 1487923200 2017.02.24 08:00 3.57095000 3.57540000 3.56565000 3.58314000 3.59285960 0.02390705 11037 1487937600 2017.02.24 12:00 3.57540000 3.58810000 3.57240000 3.58833000 3.59240630 0.02251069 12821 1487952000 2017.02.24 16:00 3.58795000 3.59736000 3.58567000 3.60185000 3.59287808 0.02167463 11527 1487966400 2017.02.24 20:00 3.59735000 3.60665000 3.59655000 3.60983000 3.59418969 0.02046155 5150 1488153600 2017.02.27 00:00 3.58929000 3.59564000 3.58920000 3.60341000 3.59432782 0.01946408 9591 1488168000 2017.02.27 04:00 3.59569000 3.59865000 3.59217000 3.60067000 3.59473946 0.01891671 6612 1488182400 2017.02.27 08:00 3.59865000 3.58985000 3.58096000 3.60003000 3.59427379 0.01761906 11805 1488196800 2017.02.27 12:00 3.58972000 3.59493000 3.58722000 3.60500000 3.59433629 0.01669734 11458 1488211200 2017.02.27 16:00 3.59498000 3.59895000 3.58827000 3.60125000 3.59477569 0.01614302 8581 1488225600 2017.02.27 20:00 3.59901000 3.60598000 3.59668000 3.60867000 3.59584277 0.01661416 3994 1488240000 2017.02.28 00:00 3.60598000 3.60650000 3.60407000 3.60890000 3.59685774 0.01737869 270 1488254400 2017.02.28 04:00 3.60650000 3.60380000 3.60380000 3.60785000 3.59751891 0.01729538 3013 1488268800 2017.02.28 08:00 3.60295000 3.60995000 3.59750000 3.61796000 3.59870282 0.01772806 10641 1488283200 2017.02.28 12:00 3.60965000 3.61765000 3.60675000 3.62705000 3.60050732 0.01890575 10510 1488297600 2017.02.28 16:00 3.61769000 3.63445000 3.61622000 3.63885000 3.60373995 0.02119146 10516 1488312000 2017.02.28 20:00 3.63434000 3.64545000 3.63153000 3.64890000 3.60771234 0.02314639 3562 1488326400 2017.03.01 00:00 3.64545000 3.64920000 3.63050000 3.65160000 3.61166354 0.02457690 5246 1488340800 2017.03.01 04:00 3.64940000 3.64785000 3.64265000 3.65590000 3.61510987 0.02480870 5434 1488355200 2017.03.01 08:00 3.64790000 3.63101000 3.62640000 3.64850000 3.61662417 0.02361227 13947 1488369600 2017.03.01 12:00 3.63104000 3.66650000 3.62725000 3.66878000 3.62137425 0.02515488 13679 1488384000 2017.03.01 16:00 3.66672000 3.64962000 3.64828000 3.67845000 3.62406432 0.02445939 14101 1488398400 2017.03.01 20:00 3.64954000 3.65340000 3.64890000 3.66185000 3.62685820 0.02462090 4680 1488412800 2017.03.02 00:00 3.65454000 3.65840000 3.64550000 3.65840000 3.62986218 0.02536333 2851 1488427200 2017.03.02 04:00 3.65840000 3.65642000 3.65468000 3.65840000 3.63239149 0.02605813 1945 1488441600 2017.03.02 08:00 3.65651000 3.69260000 3.65566000 3.69940000 3.63812564 0.02909730 14420 1488456000 2017.03.02 12:00 3.69265000 3.69722000 3.67883000 3.71019000 3.64375367 0.03169740 17366 1488470400 2017.03.02 16:00 3.69718000 3.71980000 3.69703000 3.72099000 3.65099618 0.03502406 11237 1488484800 2017.03.02 20:00 3.71985000 3.72392000 3.71945000 3.73524000 3.65794130 0.03767279 2436 1488499200 2017.03.03 00:00 3.72295000 3.72746000 3.72039000 3.72893000 3.66456213 0.03964256 2645 1488513600 2017.03.03 04:00 3.72746000 3.72278000 3.72268000 3.73336000 3.67010669 0.04053377 5050 1488528000 2017.03.03 08:00 3.72286000 3.72070000 3.71080000 3.74615000 3.67492510 0.04034267 15128 1488542400 2017.03.03 12:00 3.72065000 3.71919000 3.71384000 3.74590000 3.67914081 0.03890361 21123 1488556800 2017.03.03 16:00 3.71929000 3.71975000 3.71514000 3.73004000 3.68300835 0.03718769 13247 1488571200 2017.03.03 20:00 3.71965000 3.70111000 3.70085000 3.73175000 3.68473232 0.03453574 6608 1488758400 2017.03.06 00:00 3.70915000 3.71412000 3.70460000 3.71594000 3.68753114 0.03333468 3210 1488772800 2017.03.06 04:00 3.71391000 3.71644000 3.70955000 3.72116000 3.69028437 0.03258643 6035 1488787200 2017.03.06 08:00 3.71644000 3.71115000 3.70260000 3.72823000 3.69227157 0.03153573 15136 1488801600 2017.03.06 12:00 3.71110000 3.71228000 3.70705000 3.72665000 3.69417713 0.03010723 12725 1488816000 2017.03.06 16:00 3.71204000 3.71835000 3.70500000 3.71895000 3.69647931 0.02672767 10969 1488830400 2017.03.06 20:00 3.71835000 3.71131000 3.71065000 3.72124000 3.69789176 0.02580653 5089 1488844800 2017.03.07 00:00 3.70345000 3.71030000 3.69845000 3.71605000 3.69907350 0.02325880 1286 1488859200 2017.03.07 04:00 3.71005000 3.70417000 3.70067000 3.71035000 3.69955888 0.02072824 1941 1488873600 2017.03.07 08:00 3.70419000 3.68750000 3.67880000 3.71020000 3.69841041 0.01939039 15415 1488888000 2017.03.07 12:00 3.68750000 3.67761000 3.67084000 3.69176000 3.69642942 0.01899578 18215 1488902400 2017.03.07 16:00 3.67756000 3.67959000 3.67325000 3.69037000 3.69482567 0.02048274 14728 1488916800 2017.03.07 20:00 3.67950000 3.67795000 3.67709000 3.68750000 3.69321846 0.02192975 3821 1488931200 2017.03.08 00:00 3.67795000 3.67742000 3.67478000 3.67845000 3.69171385 0.02237772 784 1488945600 2017.03.08 04:00 3.67744000 3.67866000 3.67143000 3.67956000 3.69047062 0.02214700 1854 1488960000 2017.03.08 08:00 3.67858000 3.71645000 3.67025000 3.73088000 3.69294485 0.01989427 18897 1488974400 2017.03.08 12:00 3.71650000 3.73089000 3.71610000 3.74685000 3.69655867 0.01883185 19951 1488988800 2017.03.08 16:00 3.73090000 3.73465000 3.72167000 3.74070000 3.70018642 0.01871799 12734 1489003200 2017.03.08 20:00 3.73450000 3.74224000 3.72896000 3.74910000 3.70419152 0.01973392 4903 1489017600 2017.03.09 00:00 3.74205000 3.74157000 3.73845000 3.74735000 3.70775138 0.02094087 949 1489032000 2017.03.09 04:00 3.74131000 3.75392000 3.74067000 3.75396000 3.71214839 0.02332294 1898 1489046400 2017.03.09 08:00 3.75390000 3.76529000 3.73745000 3.76956000 3.71720949 0.02661139 18770 1489060800 2017.03.09 12:00 3.76533000 3.75184000 3.74245000 3.76597000 3.72050764 0.02826858 19184 1489075200 2017.03.09 16:00 3.75189000 3.76980000 3.74475000 3.77237000 3.72520215 0.03115049 14090 1489089600 2017.03.09 20:00 3.76995000 3.77100000 3.76670000 3.78560000 3.72956385 0.03363121 6395 1489104000 2017.03.10 00:00 3.77145000 3.76958000 3.76905000 3.77660000 3.73337491 0.03567265 3366 1489118400 2017.03.10 04:00 3.76964000 3.76750000 3.76577000 3.77410000 3.73662492 0.03699788 2537 1489132800 2017.03.10 08:00 3.76730000 3.74855000 3.74335000 3.76730000 3.73776064 0.03692904 18889 1489147200 2017.03.10 12:00 3.74856000 3.73303000 3.73303000 3.75985000 3.73731010 0.03606303 19214 1489161600 2017.03.10 16:00 3.73320000 3.73165000 3.72277000 3.74690000 3.73677105 0.03422770 23018 1489176000 2017.03.10 20:00 3.73165000 3.72689000 3.72385000 3.73365000 3.73582999 0.03155948 3081 1489363200 2017.03.13 00:00 3.74025000 3.73980000 3.73830000 3.74795000 3.73620809 0.02895390 746 1489377600 2017.03.13 04:00 3.73980000 3.73961000 3.73901000 3.74190000 3.73653208 0.02582959 2253 1489392000 2017.03.13 08:00 3.73961000 3.74021000 3.72720000 3.75375000 3.73688236 0.02211254 16543 1489406400 2017.03.13 12:00 3.74018000 3.74771000 3.73590000 3.75166000 3.73791356 0.01753192 20518 1489420800 2017.03.13 16:00 3.74768000 3.73445000 3.73240000 3.74902000 3.73758370 0.01705999 22919 1489435200 2017.03.13 20:00 3.73435000 3.73925000 3.73230000 3.74311000 3.73774240 0.01690689 8332 1489449600 2017.03.14 00:00 3.73925000 3.74375000 3.73650000 3.74379000 3.73831455 0.01661005 2019 1489464000 2017.03.14 04:00 3.74373000 3.74146000 3.74146000 3.74393000 3.73861411 0.01643164 4482 1489478400 2017.03.14 08:00 3.74145000 3.75465000 3.74124000 3.76195000 3.74014134 0.01595510 20283 1489492800 2017.03.14 12:00 3.75470000 3.74640000 3.74206000 3.75619000 3.74073740 0.01542315 27681 1489507200 2017.03.14 16:00 3.74630000 3.74251000 3.73925000 3.75400000 3.74090622 0.01434606 16462 1489521600 2017.03.14 20:00 3.74255000 3.74020000 3.73790000 3.74441000 3.74083896 0.01416335 11516 1489536000 2017.03.15 00:00 3.74020000 3.74650000 3.73655000 3.74700000 3.74137811 0.01248264 3782 1489550400 2017.03.15 04:00 3.74645000 3.74295000 3.74267000 3.74705000 3.74152781 0.01055246 827 1489564800 2017.03.15 08:00 3.74290000 3.73355000 3.72685000 3.74798000 3.74076802 0.00874828 16776 1489579200 2017.03.15 12:00 3.73355000 3.72136000 3.71460000 3.73500000 3.73891964 0.00769370 24243 1489593600 2017.03.15 16:00 3.72129000 3.70995000 3.70941000 3.73024000 3.73616063 0.00989539 20296 1489608000 2017.03.15 20:00 3.71007000 3.67212000 3.67194000 3.71338000 3.73006152 0.01795724 20309 1489622400 2017.03.16 00:00 3.67129000 3.67270000 3.67020000 3.68033000 3.72459852 0.02314527 2098 1489636800 2017.03.16 04:00 3.67280000 3.67510000 3.67182000 3.67735000 3.71988437 0.02690096 1071 1489651200 2017.03.16 08:00 3.67485000 3.68860000 3.67165000 3.69160000 3.71690491 0.02831904 18523 1489665600 2017.03.16 12:00 3.68860000 3.63606000 3.63260000 3.69244000 3.70920539 0.03510881 30403 1489680000 2017.03.16 16:00 3.63610000 3.61328000 3.61215000 3.65046000 3.70006964 0.04285226 23631 1489694400 2017.03.16 20:00 3.61322000 3.62326000 3.61130000 3.62495000 3.69275444 0.04691055 11292 1489708800 2017.03.17 00:00 3.62315000 3.62905000 3.61880000 3.63000000 3.68668735 0.04985401 3405 1489723200 2017.03.17 04:00 3.62900000 3.62068000 3.62049000 3.63085000 3.68040093 0.05237547 3060 1489737600 2017.03.17 08:00 3.62068000 3.61346000 3.60005000 3.62778000 3.67402561 0.05426626 16080 1489752000 2017.03.17 12:00 3.61342000 3.62265000 3.60509000 3.62349000 3.66913269 0.05461891 21536 1489766400 2017.03.17 16:00 3.62310000 3.61826000 3.61235000 3.62610000 3.66428767 0.05348412 16335 1489780800 2017.03.17 20:00 3.61825000 3.63965000 3.61205000 3.64260000 3.66194123 0.05099623 6389 1489968000 2017.03.20 00:00 3.62575000 3.62840000 3.62575000 3.63262000 3.65874683 0.04875765 1500 1489982400 2017.03.20 04:00 3.62838000 3.62629000 3.62573000 3.62973000 3.65565570 0.04610881 1218 1489996800 2017.03.20 08:00 3.62628000 3.63350000 3.62010000 3.63566000 3.65354563 0.04176147 10248 1490011200 2017.03.20 12:00 3.63347000 3.63428000 3.62194000 3.63808000 3.65171081 0.03681733 15059 1490025600 2017.03.20 16:00 3.63431000 3.62355000 3.61925000 3.63725000 3.64902883 0.03212586 15000 1490040000 2017.03.20 20:00 3.62325000 3.61546000 3.61468000 3.62520000 3.64583180 0.02789501 14733 1490054400 2017.03.21 00:00 3.61520000 3.61650000 3.61410000 3.62367000 3.64303829 0.02374183 2481 1490068800 2017.03.21 04:00 3.61665000 3.61650000 3.61560000 3.62243000 3.64051084 0.02256146 3527 1490083200 2017.03.21 08:00 3.61651000 3.61198000 3.61078000 3.62960000 3.63779361 0.02108340 12619 1490097600 2017.03.21 12:00 3.61215000 3.61040000 3.60141000 3.61410000 3.63518470 0.01892574 19031 1490112000 2017.03.21 16:00 3.61040000 3.61920000 3.58801000 3.62624000 3.63366235 0.01386949 28936 1490126400 2017.03.21 20:00 3.61932000 3.63041000 3.61870000 3.63825000 3.63335260 0.01362662 8302 1490140800 2017.03.22 00:00 3.62525000 3.63289000 3.62205000 3.63345000 3.63330854 0.01283229 1224 1490155200 2017.03.22 04:00 3.63289000 3.63256000 3.63160000 3.63579000 3.63323725 0.01258150 1612 1490169600 2017.03.22 08:00 3.63245000 3.64015000 3.62542000 3.64098000 3.63389561 0.01311325 12657 1490184000 2017.03.22 12:00 3.64016000 3.62270000 3.61620000 3.64395000 3.63282936 0.01226636 17112 1490198400 2017.03.22 16:00 3.62275000 3.61782000 3.60544000 3.63090000 3.63139990 0.01102948 25991 1490212800 2017.03.22 20:00 3.61771000 3.61685000 3.61303000 3.61920000 3.63001419 0.01052792 5825 1490227200 2017.03.23 00:00 3.61655000 3.61602000 3.61545000 3.61795000 3.62868141 0.01000735 828 1490241600 2017.03.23 04:00 3.61584000 3.61397000 3.61303000 3.61616000 3.62728033 0.00953497 2121 1490256000 2017.03.23 08:00 3.61378000 3.62340000 3.60782000 3.62380000 3.62691077 0.00940069 11222 1490270400 2017.03.23 12:00 3.62342000 3.62164000 3.61068000 3.62600000 3.62640879 0.00924962 17056 1490284800 2017.03.23 16:00 3.62165000 3.62649000 3.61375000 3.63576000 3.62641653 0.00911634 17450 1490299200 2017.03.23 20:00 3.62649000 3.63230000 3.62342000 3.64067000 3.62697686 0.00932554 26912 1490313600 2017.03.24 00:00 3.63230000 3.63510000 3.62365000 3.63741000 3.62775049 0.00984999 1516 1490328000 2017.03.24 04:00 3.63510000 3.63511000 3.63428000 3.63710000 3.62845140 0.00992410 1109 1490342400 2017.03.24 08:00 3.63530000 3.62392000 3.62250000 3.63776000 3.62801983 0.00941761 8802 1490356800 2017.03.24 12:00 3.62392000 3.62866000 3.61340000 3.63205000 3.62808080 0.00908294 14663 1490371200 2017.03.24 16:00 3.62845000 3.60643000 3.60597000 3.62868000 3.62601882 0.00903548 15399 1490385600 2017.03.24 20:00 3.60643000 3.60720000 3.59981000 3.61371000 3.62422655 0.00914500 6041 1490572800 2017.03.27 00:00 3.59830000 3.60360000 3.59830000 3.60450000 3.62226212 0.01020288 9700 1490587200 2017.03.27 04:00 3.60360000 3.60418000 3.60224000 3.60956000 3.62054001 0.01092524 19386 1490601600 2017.03.27 08:00 3.60419000 3.59955000 3.58520000 3.60428000 3.61854096 0.01171026 15644 1490616000 2017.03.27 12:00 3.59956000 3.59870000 3.59335000 3.60825000 3.61665135 0.01229304 17096 1490630400 2017.03.27 16:00 3.59860000 3.61640000 3.59716000 3.62490000 3.61662741 0.01111548 18599 1490644800 2017.03.27 20:00 3.61640000 3.61322000 3.61294000 3.62173000 3.61630289 0.01107501 5293 1490659200 2017.03.28 00:00 3.61245000 3.61138000 3.60496000 3.61684000 3.61583405 0.01115125 2980 1490673600 2017.03.28 04:00 3.61138000 3.61160000 3.61055000 3.61230000 3.61543081 0.01121825 847 1490688000 2017.03.28 08:00 3.61173000 3.61588000 3.60575000 3.63202000 3.61547359 0.01121418 12795 1490702400 2017.03.28 12:00 3.61578000 3.62341000 3.61525000 3.63110000 3.61622943 0.01127813 13874 1490716800 2017.03.28 16:00 3.62336000 3.64935000 3.61843000 3.65660000 3.61938377 0.01330242 16279 1490731200 2017.03.28 20:00 3.64905000 3.65646000 3.64481000 3.66195000 3.62291484 0.01593496 11282 1490745600 2017.03.29 00:00 3.65565000 3.65616000 3.65495000 3.65775000 3.62608105 0.01810995 1632 1490760000 2017.03.29 04:00 3.65617000 3.65678000 3.65585000 3.65835000 3.62900476 0.02004351 4724 1490774400 2017.03.29 08:00 3.65651000 3.64116000 3.63818000 3.66090000 3.63016240 0.02055756 20162 1490788800 2017.03.29 12:00 3.64118000 3.64344000 3.63788000 3.65470000 3.63142693 0.02118895 19556 1490803200 2017.03.29 16:00 3.64335000 3.65746000 3.63883000 3.65915000 3.63390627 0.02275529 12783 1490817600 2017.03.29 20:00 3.65715000 3.64259000 3.64110000 3.65728000 3.63473329 0.02311658 5395 1490832000 2017.03.30 00:00 3.64095000 3.64750000 3.63898000 3.65124000 3.63594917 0.02282122 1914 1490846400 2017.03.30 04:00 3.64749000 3.64584000 3.64387000 3.64786000 3.63689116 0.02229287 1427 1490860800 2017.03.30 08:00 3.64584000 3.64340000 3.63762000 3.65400000 3.63751105 0.02122421 21228 1490875200 2017.03.30 12:00 3.64340000 3.64470000 3.63515000 3.64785000 3.63819571 0.02007793 20648 1490889600 2017.03.30 16:00 3.64470000 3.63720000 3.62556000 3.64470000 3.63810088 0.01811135 18003 1490904000 2017.03.30 20:00 3.63720000 3.64953000 3.63084000 3.65115000 3.63918937 0.01606109 8542 1490918400 2017.03.31 00:00 3.64935000 3.65290000 3.64840000 3.65725000 3.64049514 0.01552363 2696 1490932800 2017.03.31 04:00 3.65290000 3.65241000 3.64673000 3.65545000 3.64162989 0.01445176 22750 1490947200 2017.03.31 08:00 3.65227000 3.63903000 3.63711000 3.65243000 3.64138228 0.01281978 20823 1490961600 2017.03.31 12:00 3.63920000 3.64285000 3.63109000 3.64520000 3.64152206 0.01091516 14608 1490976000 2017.03.31 16:00 3.64285000 3.63096000 3.62660000 3.64821000 3.64051615 0.01005845 14939 1490990400 2017.03.31 20:00 3.63073000 3.63065000 3.62710000 3.63618000 3.63957652 0.01013073 8050 1491177600 2017.04.03 00:00 3.62615000 3.62650000 3.62310000 3.63188000 3.63833114 0.01100710 2815 1491192000 2017.04.03 04:00 3.62650000 3.63086000 3.62650000 3.63123000 3.63761960 0.01074769 24208 1491206400 2017.04.03 08:00 3.63062000 3.64655000 3.62365000 3.64878000 3.63847011 0.00967925 19098 1491220800 2017.04.03 12:00 3.64659000 3.64279000 3.63870000 3.64718000 3.63888153 0.00864759 10398 1491235200 2017.04.03 16:00 3.64279000 3.64365000 3.63545000 3.65072000 3.63933567 0.00851710 14821 1491249600 2017.04.03 20:00 3.64365000 3.64265000 3.63720000 3.64949000 3.63965132 0.00838745 4426 1491264000 2017.04.04 00:00 3.64245000 3.64538000 3.63776000 3.64555000 3.64019691 0.00734711 2336 1491278400 2017.04.04 04:00 3.64538000 3.64310000 3.63855000 3.64549000 3.64047339 0.00729639 2862 1491292800 2017.04.04 08:00 3.64302000 3.64726000 3.63881000 3.64965000 3.64111974 0.00718551 10551 1491307200 2017.04.04 12:00 3.64725000 3.66815000 3.64425000 3.66846000 3.64369405 0.00915760 14475 1491321600 2017.04.04 16:00 3.66815000 3.67500000 3.65605000 3.67638000 3.64667557 0.01167527 14505 1491336000 2017.04.04 20:00 3.67500000 3.67645000 3.67455000 3.68895000 3.64951123 0.01382815 5017 1491350400 2017.04.05 00:00 3.67645000 3.67439000 3.67185000 3.67801000 3.65188064 0.01507021 1527 1491364800 2017.04.05 04:00 3.67434000 3.67158000 3.67065000 3.67568000 3.65375677 0.01612401 1542 1491379200 2017.04.05 08:00 3.67158000 3.67715000 3.66752000 3.67715000 3.65598469 0.01753204 9774 1491393600 2017.04.05 12:00 3.67715000 3.69219000 3.67535000 3.70496000 3.65943282 0.02022824 16060 1491408000 2017.04.05 16:00 3.69214000 3.70181000 3.68736000 3.71040000 3.66346874 0.02293960 16491 1491422400 2017.04.05 20:00 3.70165000 3.69763000 3.69178000 3.70625000 3.66672219 0.02465682 4964 1491436800 2017.04.06 00:00 3.69695000 3.70655000 3.68956000 3.70704000 3.67051532 0.02595046 2035 1491451200 2017.04.06 04:00 3.70625000 3.71352000 3.70494000 3.71409000 3.67461100 0.02718274 3817 1491465600 2017.04.06 08:00 3.71352000 3.71355000 3.70832000 3.72872000 3.67831948 0.02726071 16076 1491480000 2017.04.06 12:00 3.71355000 3.71253000 3.70180000 3.71795000 3.68157762 0.02690606 12962 1491494400 2017.04.06 16:00 3.71250000 3.70399000 3.70154000 3.71394000 3.68371213 0.02664233 10707 1491508800 2017.04.06 20:00 3.70393000 3.70827000 3.70370000 3.71550000 3.68605098 0.02599250 3349 1491523200 2017.04.07 00:00 3.70055000 3.70741000 3.70055000 3.71128000 3.68808517 0.02492596 10156 1491537600 2017.04.07 04:00 3.70742000 3.73145000 3.70530000 3.73705000 3.69221515 0.02503660 5354 1491552000 2017.04.07 08:00 3.73138000 3.72296000 3.71848000 3.74851000 3.69514324 0.02393333 16471 1491566400 2017.04.07 12:00 3.72295000 3.72877000 3.71645000 3.73780000 3.69834578 0.02225507 15086 1491580800 2017.04.07 16:00 3.72867000 3.73855000 3.72037000 3.74041000 3.70217476 0.02095774 16194 1491595200 2017.04.07 20:00 3.73865000 3.72505000 3.72165000 3.74340000 3.70435335 0.02011371 6032 1491782400 2017.04.10 00:00 3.72176000 3.72372000 3.71945000 3.73464000 3.70619779 0.01939522 4770 1491796800 2017.04.10 04:00 3.72380000 3.72387000 3.72173000 3.72685000 3.70788086 0.01848770 4124 1491811200 2017.04.10 08:00 3.72388000 3.73204000 3.71490000 3.73655000 3.71018173 0.01740517 15631 1491825600 2017.04.10 12:00 3.73202000 3.73175000 3.72776000 3.73685000 3.71223585 0.01541450 18250 1491840000 2017.04.10 16:00 3.73175000 3.72690000 3.72055000 3.73213000 3.71363244 0.01323256 14549 1491854400 2017.04.10 20:00 3.72762000 3.72750000 3.72700000 3.73472000 3.71495316 0.01223034 2716 1491868800 2017.04.11 00:00 3.72765000 3.72844000 3.72710000 3.72889000 3.71623762 0.01175382 1239 1491883200 2017.04.11 04:00 3.72826000 3.72912000 3.72795000 3.73054000 3.71746451 0.01081673 2462 1491897600 2017.04.11 08:00 3.72921000 3.72335000 3.71833000 3.73303000 3.71802504 0.01035822 22370 1491912000 2017.04.11 12:00 3.72326000 3.71017000 3.70520000 3.72554000 3.71727694 0.01079688 19204 1491926400 2017.04.11 16:00 3.71017000 3.69970000 3.69942000 3.71796000 3.71560294 0.01221450 23322 1491940800 2017.04.11 20:00 3.69970000 3.69665000 3.69665000 3.70125000 3.71379790 0.01376093 2386 1491955200 2017.04.12 00:00 3.69695000 3.70260000 3.69445000 3.70428000 3.71273143 0.01439227 4379 1491969600 2017.04.12 04:00 3.70275000 3.70085000 3.69684000 3.70580000 3.71159987 0.01523675 1787 1491984000 2017.04.12 08:00 3.70095000 3.68395000 3.67826000 3.70283000 3.70896655 0.01781462 17884 1491998400 2017.04.12 12:00 3.68390000 3.67172000 3.66726000 3.68493000 3.70541926 0.02065552 24107 1492012800 2017.04.12 16:00 3.67172000 3.66225000 3.65560000 3.67380000 3.70130790 0.02421861 18484 1492027200 2017.04.12 20:00 3.66235000 3.64645000 3.64640000 3.66391000 3.69608334 0.02844983 6049 1492041600 2017.04.13 00:00 3.64655000 3.64721000 3.64385000 3.65078000 3.69142873 0.03066270 1143 1492056000 2017.04.13 04:00 3.64690000 3.64780000 3.64591000 3.64948000 3.68727362 0.03277215 3608 1492070400 2017.04.13 08:00 3.64784000 3.65428000 3.64240000 3.65537000 3.68413137 0.03369123 26871 1492084800 2017.04.13 12:00 3.65423000 3.66928000 3.65270000 3.67845000 3.68271695 0.03314793 25815 1492099200 2017.04.13 16:00 3.66927000 3.65944000 3.65830000 3.67735000 3.68050010 0.03233800 19683 1492113600 2017.04.13 20:00 3.65946000 3.66130000 3.65885000 3.66513000 3.67867152 0.03100974 2853 1492128000 2017.04.14 00:00 3.66150000 3.66520000 3.66037000 3.67180000 3.67738852 0.02950643 2887 1492142400 2017.04.14 04:00 3.66521000 3.66332000 3.65760000 3.66948000 3.67604866 0.02769211 1581 1492156800 2017.04.14 08:00 3.66320000 3.68990000 3.65700000 3.69375000 3.67736783 0.02515071 8790 1492171200 2017.04.14 12:00 3.68990000 3.68940000 3.68335000 3.69775000 3.67851375 0.02252746 6826 1492185600 2017.04.14 16:00 3.68940000 3.68395000 3.68218000 3.69585000 3.67903149 0.02029964 5045 1492200000 2017.04.14 20:00 3.68395000 3.70622000 3.65715000 3.71476000 3.68162087 0.02068231 671 1492387200 2017.04.17 00:00 3.62532000 3.63423000 3.61800000 3.63645000 3.67710746 0.02134080 6456 1492401600 2017.04.17 04:00 3.63420000 3.63705000 3.63155000 3.63853000 3.67329246 0.02163065 2724 1492416000 2017.04.17 08:00 3.63705000 3.66180000 3.63605000 3.67985000 3.67219794 0.02045689 8482 1492430400 2017.04.17 12:00 3.66150000 3.66329000 3.65215000 3.66890000 3.67134957 0.01922876 7888 1492444800 2017.04.17 16:00 3.66339000 3.66993000 3.65890000 3.67037000 3.67121437 0.01897347 8943 1492459200 2017.04.17 20:00 3.66993000 3.69895000 3.66901000 3.71651000 3.67385586 0.02086335 6631 1492473600 2017.04.18 00:00 3.69945000 3.70176000 3.69681000 3.70305000 3.67651339 0.02254150 1640 1492488000 2017.04.18 04:00 3.70240000 3.70405000 3.69996000 3.71305000 3.67913593 0.02323124 3145 1492502400 2017.04.18 08:00 3.70370000 3.69035000 3.67866000 3.71338000 3.68020394 0.02258694 17894 1492516800 2017.04.18 12:00 3.69035000 3.68500000 3.68178000 3.69710000 3.68066070 0.02154757 16283 1492531200 2017.04.18 16:00 3.68500000 3.66870000 3.66450000 3.68825000 3.67952159 0.02062548 18270 1492545600 2017.04.18 20:00 3.66870000 3.65895000 3.65456000 3.67019000 3.67756239 0.02064059 4215 1492560000 2017.04.19 00:00 3.65895000 3.65725000 3.64805000 3.65960000 3.67562788 0.02054878 2785 1492574400 2017.04.19 04:00 3.65725000 3.65585000 3.65490000 3.65964000 3.67374427 0.02073479 7408 1492588800 2017.04.19 08:00 3.65585000 3.66544000 3.65560000 3.67660000 3.67295339 0.02076501 19649 1492603200 2017.04.19 12:00 3.66543000 3.66980000 3.65884000 3.67140000 3.67265306 0.02069102 17265 1492617600 2017.04.19 16:00 3.66975000 3.67814000 3.66211000 3.68010000 3.67317563 0.02033741 15254 1492632000 2017.04.19 20:00 3.67812000 3.66890000 3.66890000 3.68442000 3.67276843 0.02003421 3827 1492646400 2017.04.20 00:00 3.67115000 3.67210000 3.66761000 3.67318000 3.67270477 0.01987703 677 1492660800 2017.04.20 04:00 3.67210000 3.66890000 3.66870000 3.67210000 3.67234241 0.01839038 2383 1492675200 2017.04.20 08:00 3.66892000 3.63801000 3.62973000 3.66905000 3.66907265 0.01801490 17881 1492689600 2017.04.20 12:00 3.63792000 3.64058000 3.62745000 3.64333000 3.66635907 0.01819529 21999 1492704000 2017.04.20 16:00 3.64057000 3.65205000 3.63710000 3.65571000 3.66499630 0.01879196 19290 1492718400 2017.04.20 20:00 3.65155000 3.63935000 3.63935000 3.65236000 3.66255380 0.02030749 2944 1492732800 2017.04.21 00:00 3.63945000 3.63985000 3.63905000 3.64085000 3.66039153 0.02150286 951 1492747200 2017.04.21 04:00 3.63965000 3.64005000 3.63765000 3.64005000 3.65845424 0.02072148 712 1492761600 2017.04.21 08:00 3.64010000 3.64475000 3.63325000 3.65198000 3.65714908 0.01886022 9928 1492776000 2017.04.21 12:00 3.64475000 3.64605000 3.63805000 3.65039000 3.65609202 0.01602874 13499 1492790400 2017.04.21 16:00 3.64605000 3.64706000 3.63996000 3.65511000 3.65523183 0.01429489 14303 1492804800 2017.04.21 20:00 3.64705000 3.63810000 3.63527000 3.64940000 3.65360023 0.01322747 9226 1492992000 2017.04.24 00:00 3.59318000 3.61192000 3.59318000 3.61545000 3.64963068 0.01583483 6615 1493006400 2017.04.24 04:00 3.61190000 3.60631000 3.60585000 3.62468000 3.64550490 0.01876809 4410 1493020800 2017.04.24 08:00 3.60630000 3.59941000 3.59500000 3.61570000 3.64111491 0.02182545 22185 1493035200 2017.04.24 12:00 3.59942000 3.59325000 3.57964000 3.60045000 3.63655635 0.02486006 23046 1493049600 2017.04.24 16:00 3.59325000 3.57650000 3.57025000 3.59390000 3.63083670 0.02849936 19071 1493064000 2017.04.24 20:00 3.57650000 3.57015000 3.57015000 3.57855000 3.62505701 0.03139216 3693 1493078400 2017.04.25 00:00 3.57025000 3.57319000 3.56955000 3.57699000 3.62011729 0.03218329 2028 1493092800 2017.04.25 04:00 3.57324000 3.57133000 3.56990000 3.57763000 3.61547089 0.03298945 2899 1493107200 2017.04.25 08:00 3.57129000 3.58686000 3.57060000 3.59095000 3.61274604 0.03156814 15553 1493121600 2017.04.25 12:00 3.58685000 3.60077000 3.57695000 3.60340000 3.61160546 0.02922790 22780 1493136000 2017.04.25 16:00 3.60076000 3.58340000 3.57945000 3.60413000 3.60891923 0.02956595 13534 1493150400 2017.04.25 20:00 3.58336000 3.57645000 3.57645000 3.58395000 3.60582692 0.02986628 2210 1493164800 2017.04.26 00:00 3.57645000 3.57635000 3.57425000 3.58311000 3.60301960 0.02894430 2139 1493179200 2017.04.26 04:00 3.57634000 3.57597000 3.57545000 3.58210000 3.60044344 0.02853611 3930 1493193600 2017.04.26 08:00 3.57573000 3.59280000 3.57555000 3.59785000 3.59971550 0.02720750 14559 1493208000 2017.04.26 12:00 3.59280000 3.58295000 3.56043000 3.59840000 3.59811878 0.02586509 27113 1493222400 2017.04.26 16:00 3.58285000 3.58751000 3.57270000 3.58952000 3.59710842 0.02366970 17684 1493236800 2017.04.26 20:00 3.58750000 3.57297000 3.57265000 3.58875000 3.59480953 0.02115587 3153 1493251200 2017.04.27 00:00 3.57445000 3.57189000 3.56600000 3.57469000 3.59262671 0.01760015 1518 1493265600 2017.04.27 04:00 3.57210000 3.56940000 3.56745000 3.57695000 3.59041465 0.01413997 2298 1493280000 2017.04.27 08:00 3.56944000 3.56135000 3.55519000 3.57310000 3.58764658 0.01330536 17649 1493294400 2017.04.27 12:00 3.56140000 3.55926000 3.55695000 3.56735000 3.58494310 0.01268618 19489 1493308800 2017.04.27 16:00 3.55912000 3.56376000 3.55687000 3.56701000 3.58292566 0.01208983 22790 1493323200 2017.04.27 20:00 3.56376000 3.55985000 3.55965000 3.56780000 3.58072798 0.01184253 2923 1493337600 2017.04.28 00:00 3.55945000 3.56445000 3.55047000 3.56455000 3.57917770 0.01171948 1103 1493352000 2017.04.28 04:00 3.56445000 3.56544000 3.56115000 3.56557000 3.57786934 0.01153072 1798 1493366400 2017.04.28 08:00 3.56532000 3.55650000 3.55570000 3.57191000 3.57583417 0.01195562 15114 1493380800 2017.04.28 12:00 3.55660000 3.54805000 3.54097000 3.56074000 3.57318806 0.01309426 23234 1493395200 2017.04.28 16:00 3.54805000 3.55501000 3.54304000 3.55530000 3.57145681 0.01322012 18305 1493409600 2017.04.28 20:00 3.55493000 3.54965000 3.54870000 3.55985000 3.56937997 0.01217547 2061 1493596800 2017.05.01 00:00 3.54960000 3.55225000 3.54476000 3.55591000 3.56774855 0.01217725 2019 1493611200 2017.05.01 04:00 3.55222000 3.55515000 3.55155000 3.55621000 3.56654869 0.01223710 3454 1493625600 2017.05.01 08:00 3.55549000 3.55260000 3.54910000 3.55575000 3.56522024 0.01232469 2408 1493640000 2017.05.01 12:00 3.55245000 3.54722000 3.54634000 3.55410000 3.56350593 0.01261066 2637 1493654400 2017.05.01 16:00 3.54715000 3.55497000 3.54673000 3.55739000 3.56269299 0.01082510 9989 1493668800 2017.05.01 20:00 3.55499000 3.55295000 3.55085000 3.55581000 3.56176508 0.00986390 1738 1493683200 2017.05.02 00:00 3.55300000 3.55380000 3.55193000 3.55425000 3.56100650 0.00791747 850 1493697600 2017.05.02 04:00 3.55380000 3.55085000 3.54991000 3.55445000 3.56003922 0.00736873 1773 1493712000 2017.05.02 08:00 3.55085000 3.53805000 3.53070000 3.55421000 3.55794501 0.00754608 15144 1493726400 2017.05.02 12:00 3.53805000 3.54270000 3.53295000 3.54415000 3.55649310 0.00729492 17528 1493740800 2017.05.02 16:00 3.54266000 3.52585000 3.51905000 3.54365000 3.55357471 0.00914975 17863 1493755200 2017.05.02 20:00 3.52585000 3.52535000 3.52101000 3.52875000 3.55088664 0.01066890 3017 1493769600 2017.05.03 00:00 3.52545000 3.52571000 3.52051000 3.52765000 3.54848887 0.01153564 2109 1493784000 2017.05.03 04:00 3.52580000 3.52360000 3.52045000 3.52748000 3.54611850 0.01249743 651 1493798400 2017.05.03 08:00 3.52333000 3.53800000 3.52225000 3.53903000 3.54534531 0.01194180 10608 1493812800 2017.05.03 12:00 3.53800000 3.53552000 3.53075000 3.53970000 3.54440956 0.01122298 11136 1493827200 2017.05.03 16:00 3.53554000 3.53360000 3.52705000 3.54045000 3.54338008 0.01107867 14810 1493841600 2017.05.03 20:00 3.53365000 3.53195000 3.52752000 3.53881000 3.54229150 0.01126408 3818 1493856000 2017.05.04 00:00 3.53195000 3.53392000 3.52995000 3.53775000 3.54149422 0.01100754 1415 1493870400 2017.05.04 04:00 3.53386000 3.53094000 3.52975000 3.53494000 3.54048905 0.01104159 4209 1493884800 2017.05.04 08:00 3.53075000 3.54820000 3.52821000 3.54840000 3.54122343 0.01091618 15415 1493899200 2017.05.04 12:00 3.54800000 3.55477000 3.54415000 3.56735000 3.54251358 0.01110817 16969 1493913600 2017.05.04 16:00 3.55473000 3.55518000 3.55025000 3.56179000 3.54371990 0.01155286 15146 1493928000 2017.05.04 20:00 3.55509000 3.55171000 3.55171000 3.55888000 3.54448087 0.01190415 2775 1493942400 2017.05.05 00:00 3.55170000 3.55375000 3.55019000 3.55390000 3.54536364 0.01219135 505 1493956800 2017.05.05 04:00 3.55385000 3.55997000 3.55315000 3.56020000 3.54675472 0.01309234 6405 1493971200 2017.05.05 08:00 3.55985000 3.56719000 3.55976000 3.57832000 3.54870094 0.01465162 14406 1493985600 2017.05.05 12:00 3.56708000 3.55109000 3.54642000 3.56881000 3.54892847 0.01476889 16563 1494000000 2017.05.05 16:00 3.55092000 3.54600000 3.54430000 3.56016000 3.54864957 0.01444664 17087 1494014400 2017.05.05 20:00 3.54600000 3.54255000 3.54250000 3.54685000 3.54806866 0.01418127 4431 1494201600 2017.05.08 00:00 3.53785000 3.54197000 3.53743000 3.54230000 3.54748783 0.01312287 1059 1494216000 2017.05.08 04:00 3.54198000 3.53242000 3.53200000 3.54263000 3.54605280 0.01216368 1897 1494230400 2017.05.08 08:00 3.53240000 3.55085000 3.52799000 3.55331000 3.54650968 0.01141725 14569 1494244800 2017.05.08 12:00 3.55085000 3.56104000 3.54652000 3.56626000 3.54789352 0.01085851 11512 1494259200 2017.05.08 16:00 3.56103000 3.58900000 3.55424000 3.59550000 3.55180842 0.01440291 14353 1494273600 2017.05.08 20:00 3.58935000 3.58124000 3.57963000 3.58942000 3.55461143 0.01583110 4004 1494288000 2017.05.09 00:00 3.58045000 3.58635000 3.57523000 3.59109000 3.55763415 0.01716814 1093 1494302400 2017.05.09 04:00 3.58640000 3.59144000 3.58450000 3.59241000 3.56085375 0.01834958 3110 1494316800 2017.05.09 08:00 3.59128000 3.59765000 3.58089000 3.60331000 3.56435816 0.01971657 15170 1494331200 2017.05.09 12:00 3.59770000 3.60161000 3.59215000 3.61045000 3.56790595 0.02056943 17500 1494345600 2017.05.09 16:00 3.60160000 3.60859000 3.58033000 3.61650000 3.57178062 0.02268335 15215 1494360000 2017.05.09 20:00 3.60856000 3.62225000 3.60384000 3.62470000 3.57658723 0.02591452 6573 1494374400 2017.05.10 00:00 3.62195000 3.62195000 3.61850000 3.62731000 3.58090749 0.02831598 1352 1494388800 2017.05.10 04:00 3.62198000 3.62400000 3.62097000 3.62690000 3.58501154 0.03007765 2291 1494403200 2017.05.10 08:00 3.62405000 3.60689000 3.60445000 3.62420000 3.58709521 0.03013775 12232 1494417600 2017.05.10 12:00 3.60691000 3.58840000 3.58419000 3.60735000 3.58721947 0.02955002 14905 1494432000 2017.05.10 16:00 3.58845000 3.58135000 3.58027000 3.59340000 3.58666047 0.02913070 13472 1494446400 2017.05.10 20:00 3.58130000 3.58493000 3.58060000 3.58875000 3.58649567 0.02800559 3107 1494460800 2017.05.11 00:00 3.58445000 3.58399000 3.58315000 3.58632000 3.58625703 0.02649413 1428 1494475200 2017.05.11 04:00 3.58350000 3.58640000 3.58160000 3.58647000 3.58627065 0.02462522 1738 1494489600 2017.05.11 08:00 3.58643000 3.57630000 3.56650000 3.58840000 3.58532106 0.02278183 10669 1494504000 2017.05.11 12:00 3.57625000 3.58485000 3.57610000 3.59215000 3.58527620 0.01948458 12731 1494518400 2017.05.11 16:00 3.58491000 3.57940000 3.57725000 3.59090000 3.58471656 0.01819184 12561 1494532800 2017.05.11 20:00 3.57915000 3.57295000 3.57025000 3.57915000 3.58359594 0.01818589 3361 1494547200 2017.05.12 00:00 3.57295000 3.57674000 3.56952000 3.57725000 3.58294299 0.01855118 215 1494561600 2017.05.12 04:00 3.57710000 3.57761000 3.57595000 3.57845000 3.58243509 0.01885669 2554 1494576000 2017.05.12 08:00 3.57762000 3.59715000 3.57740000 3.59755000 3.58383651 0.01836745 10572 1494590400 2017.05.12 12:00 3.59720000 3.57280000 3.56698000 3.59865000 3.58278541 0.01895889 12894 1494604800 2017.05.12 16:00 3.57280000 3.57138000 3.56493000 3.57846000 3.58169918 0.01933576 13667 1494619200 2017.05.12 20:00 3.57130000 3.56745000 3.56700000 3.57590000 3.58034212 0.01966186 3291 1494806400 2017.05.15 00:00 3.56554000 3.56945000 3.56423000 3.57413000 3.57930477 0.01918749 666 1494820800 2017.05.15 04:00 3.56875000 3.56685000 3.56583000 3.57005000 3.57811860 0.01724914 1786 1494835200 2017.05.15 08:00 3.56675000 3.56305000 3.55502000 3.56815000 3.57668350 0.01499565 9973 1494849600 2017.05.15 12:00 3.56308000 3.55585000 3.55345000 3.56310000 3.57469936 0.01202256 12200 1494864000 2017.05.15 16:00 3.55585000 3.54780000 3.54655000 3.55595000 3.57213751 0.01175654 8689 1494878400 2017.05.15 20:00 3.54775000 3.54545000 3.54545000 3.54995000 3.56959584 0.01311081 1764 1494892800 2017.05.16 00:00 3.54545000 3.54525000 3.54213000 3.54707000 3.56727719 0.01441592 875 1494907200 2017.05.16 04:00 3.54500000 3.54560000 3.54395000 3.54743000 3.56521270 0.01511334 1629 1494921600 2017.05.16 08:00 3.54561000 3.54680000 3.53600000 3.54848000 3.56345911 0.01544926 11203 1494936000 2017.05.16 12:00 3.54680000 3.55036000 3.54675000 3.56315000 3.56221157 0.01509897 17552 1494950400 2017.05.16 16:00 3.55031000 3.54630000 3.54390000 3.55991000 3.56069619 0.01545634 11018 1494964800 2017.05.16 20:00 3.54635000 3.53595000 3.53585000 3.54695000 3.55833941 0.01583280 3953 1494979200 2017.05.17 00:00 3.53595000 3.54340000 3.53301000 3.54345000 3.55691661 0.01568922 1805 1494993600 2017.05.17 04:00 3.54340000 3.54773000 3.54282000 3.55361000 3.55604169 0.01553428 2133 1495008000 2017.05.17 08:00 3.54775000 3.56449000 3.53840000 3.56780000 3.55684629 0.01486269 14930 1495022400 2017.05.17 12:00 3.56449000 3.55760000 3.54600000 3.56449000 3.55691807 0.01411912 13767 1495036800 2017.05.17 16:00 3.55760000 3.55593000 3.55341000 3.56925000 3.55682397 0.01086789 13595 1495051200 2017.05.17 20:00 3.55587000 3.56485000 3.55315000 3.57120000 3.55758835 0.01061082 3743 1495065600 2017.05.18 00:00 3.56485000 3.59100000 3.56310000 3.59320000 3.56077042 0.01348862 1099 1495080000 2017.05.18 04:00 3.59150000 3.58330000 3.57964000 3.60360000 3.56291609 0.01512159 3534 1495094400 2017.05.18 08:00 3.58325000 3.62190000 3.58002000 3.62660000 3.56853361 0.02182522 18430 1495108800 2017.05.18 12:00 3.62190000 3.62600000 3.61385000 3.64156000 3.57400660 0.02726809 23378 1495123200 2017.05.18 16:00 3.62600000 3.63080000 3.61275000 3.63887000 3.57941549 0.03196981 17703 1495137600 2017.05.18 20:00 3.63080000 3.62285000 3.61880000 3.63460000 3.58355211 0.03456383 6566 1495152000 2017.05.19 00:00 3.62245000 3.62351000 3.61988000 3.62669000 3.58735762 0.03618747 1516 1495166400 2017.05.19 04:00 3.62340000 3.61430000 3.61395000 3.62639000 3.58992357 0.03637882 1399 1495180800 2017.05.19 08:00 3.61440000 3.59395000 3.58900000 3.61440000 3.59030704 0.03512094 9869 1495195200 2017.05.19 12:00 3.59395000 3.59480000 3.58883000 3.62025000 3.59073494 0.03380652 11295 1495209600 2017.05.19 16:00 3.59476000 3.58058000 3.57875000 3.59550000 3.58976780 0.03219459 11050 1495224000 2017.05.19 20:00 3.58058000 3.57310000 3.56469000 3.58086000 3.58818039 0.03091481 3635 1495411200 2017.05.22 00:00 3.57573000 3.58216000 3.56587000 3.58884000 3.58760702 0.02944472 18044 1495425600 2017.05.22 04:00 3.58219000 3.57508000 3.57455000 3.59325000 3.58641397 0.02724453 3105 1495440000 2017.05.22 08:00 3.57518000 3.56695000 3.55830000 3.58375000 3.58456026 0.02607739 13409 1495454400 2017.05.22 12:00 3.56718000 3.55527000 3.55160000 3.56865000 3.58177071 0.02621475 17500 1495468800 2017.05.22 16:00 3.55535000 3.56248000 3.55456000 3.57120000 3.57993350 0.02683594 9847 1495483200 2017.05.22 20:00 3.56250000 3.55806000 3.55745000 3.56497000 3.57785031 0.02757922 3059 1495497600 2017.05.23 00:00 3.55745000 3.56195000 3.55665000 3.56550000 3.57633599 0.02803085 1115 1495512000 2017.05.23 04:00 3.56195000 3.56387000 3.56155000 3.56796000 3.57514876 0.02861134 1738 1495526400 2017.05.23 08:00 3.56406000 3.57325000 3.56299000 3.57795000 3.57496792 0.02847774 11416 1495540800 2017.05.23 12:00 3.57319000 3.56305000 3.55615000 3.57322000 3.57383288 0.02904579 13546 1495555200 2017.05.23 16:00 3.56305000 3.56885000 3.55831000 3.57705000 3.57335832 0.02719867 12742 1495569600 2017.05.23 20:00 3.56883000 3.57086000 3.56451000 3.57689000 3.57312039 0.02460873 3077 1495584000 2017.05.24 00:00 3.57082000 3.57398000 3.56978000 3.57579000 3.57320225 0.02093639 814 1495598400 2017.05.24 04:00 3.57380000 3.57765000 3.57310000 3.57805000 3.57362585 0.01770044 2452 1495612800 2017.05.24 08:00 3.57765000 3.56650000 3.56248000 3.57910000 3.57294720 0.01386243 9857 1495627200 2017.05.24 12:00 3.56650000 3.56201000 3.56043000 3.57366000 3.57190556 0.01049438 11747 1495641600 2017.05.24 16:00 3.56193000 3.57385000 3.55785000 3.57432000 3.57209074 0.00931041 10393 1495656000 2017.05.24 20:00 3.57377000 3.55716000 3.55610000 3.57620000 3.57066877 0.00796114 7065 1495670400 2017.05.25 00:00 3.55717000 3.55727000 3.55457000 3.55854000 3.56939270 0.00775481 5367 1495684800 2017.05.25 04:00 3.55713000 3.55572000 3.55325000 3.55896000 3.56809053 0.00790154 3984 1495699200 2017.05.25 08:00 3.55578000 3.56239000 3.54865000 3.56719000 3.56754763 0.00717197 10821 1495713600 2017.05.25 12:00 3.56250000 3.56355000 3.56065000 3.56940000 3.56716690 0.00688488 9591 1495728000 2017.05.25 16:00 3.56350000 3.56783000 3.56185000 3.56950000 3.56723005 0.00690847 9340 1495742400 2017.05.25 20:00 3.56777000 3.56571000 3.56565000 3.57517000 3.56708529 0.00633659 3050 1495756800 2017.05.26 00:00 3.56571000 3.56695000 3.56421000 3.56850000 3.56707240 0.00624922 2684 1495771200 2017.05.26 04:00 3.56695000 3.56871000 3.56605000 3.57665000 3.56722836 0.00595543 8047 1495785600 2017.05.26 08:00 3.56868000 3.57725000 3.56735000 3.57994000 3.56818280 0.00638634 14032 1495800000 2017.05.26 12:00 3.57725000 3.57115000 3.56640000 3.57770000 3.56846539 0.00639840 11350 1495814400 2017.05.26 16:00 3.57115000 3.58406000 3.57015000 3.58406000 3.56995059 0.00750731 11462 1495828800 2017.05.26 20:00 3.58398000 3.57825000 3.57785000 3.58477000 3.57074101 0.00776945 2880 1496016000 2017.05.29 00:00 3.57540000 3.57675000 3.57055000 3.57785000 3.57131330 0.00802798 1591 1496030400 2017.05.29 04:00 3.57675000 3.57510000 3.57375000 3.57769000 3.57167394 0.00817847 779 1496044800 2017.05.29 08:00 3.57500000 3.58060000 3.57376000 3.58325000 3.57252404 0.00866920 5375 1496059200 2017.05.29 12:00 3.58060000 3.57754000 3.57490000 3.58242000 3.57300175 0.00884847 4847 1496073600 2017.05.29 16:00 3.57738000 3.57645000 3.57616000 3.58058000 3.57333015 0.00888322 3314 1496088000 2017.05.29 20:00 3.57638000 3.57360000 3.57360000 3.57660000 3.57335585 0.00852375 1844 1496102400 2017.05.30 00:00 3.57405000 3.57946000 3.56971000 3.58209000 3.57393720 0.00882292 5245 1496116800 2017.05.30 04:00 3.57950000 3.57750000 3.57550000 3.58107000 3.57427651 0.00812255 8296 1496131200 2017.05.30 08:00 3.57750000 3.56843000 3.56745000 3.58827000 3.57371970 0.00716857 12059 1496145600 2017.05.30 12:00 3.56837000 3.55860000 3.55160000 3.57125000 3.57227973 0.00672033 13421 1496160000 2017.05.30 16:00 3.55860000 3.55061000 3.54182000 3.55895000 3.57021595 0.00815253 14748 1496174400 2017.05.30 20:00 3.55060000 3.54599000 3.54599000 3.55625000 3.56790871 0.01013177 2959 1496188800 2017.05.31 00:00 3.54595000 3.54805000 3.54415000 3.55225000 3.56601741 0.01157593 945 1496203200 2017.05.31 04:00 3.54805000 3.54628000 3.54550000 3.54910000 3.56413766 0.01297969 1974 1496217600 2017.05.31 08:00 3.54632000 3.54340000 3.53370000 3.54977000 3.56216264 0.01443253 11859 1496232000 2017.05.31 12:00 3.54340000 3.53325000 3.52604000 3.54355000 3.55940906 0.01665250 12968 1496246400 2017.05.31 16:00 3.53353000 3.52924000 3.52870000 3.54115000 3.55653581 0.01843642 11201 1496260800 2017.05.31 20:00 3.52916000 3.52580000 3.52560000 3.53158000 3.55360859 0.02034169 4119 1496275200 2017.06.01 00:00 3.52585000 3.53050000 3.52535000 3.53050000 3.55140777 0.02053491 486 1496289600 2017.06.01 04:00 3.53050000 3.52745000 3.52560000 3.53232000 3.54912608 0.02101351 2122 1496304000 2017.06.01 08:00 3.52760000 3.53325000 3.52531000 3.53620000 3.54761407 0.02081364 10441 1496318400 2017.06.01 12:00 3.53330000 3.54085000 3.53069000 3.54380000 3.54696988 0.02010543 10654 1496332800 2017.06.01 16:00 3.54083000 3.52641000 3.52624000 3.54365000 3.54501179 0.01957237 10752 1496347200 2017.06.01 20:00 3.52638000 3.52310000 3.52310000 3.52820000 3.54292496 0.01914318 2572 1496361600 2017.06.02 00:00 3.52360000 3.52975000 3.52257000 3.53137000 3.54167020 0.01801837 2304 1496376000 2017.06.02 04:00 3.52960000 3.52767000 3.52681000 3.53100000 3.54033685 0.01693780 1875 1496390400 2017.06.02 08:00 3.52768000 3.53623000 3.52700000 3.53835000 3.53994572 0.01453214 8117 1496404800 2017.06.02 12:00 3.53623000 3.52085000 3.51380000 3.53731000 3.53812708 0.01235033 11168 1496419200 2017.06.02 16:00 3.52084000 3.51170000 3.50877000 3.52466000 3.53561021 0.01137353 13526 1496433600 2017.06.02 20:00 3.51180000 3.50760000 3.50604000 3.51188000 3.53294257 0.01137871 3259 1496620800 2017.06.05 00:00 3.50430000 3.50800000 3.50430000 3.50835000 3.53056709 0.01164207 510 1496635200 2017.06.05 04:00 3.50800000 3.50700000 3.50541000 3.50841000 3.52832261 0.01200485 1412 1496649600 2017.06.05 08:00 3.50745000 3.50350000 3.49835000 3.50790000 3.52595855 0.01217136 9618 1496664000 2017.06.05 12:00 3.50355000 3.52159000 3.50210000 3.52196000 3.52554250 0.01128222 12716 1496678400 2017.06.05 16:00 3.52160000 3.52685000 3.51985000 3.53274000 3.52566702 0.01058047 10699 1496692800 2017.06.05 20:00 3.52685000 3.51986000 3.51962000 3.52704000 3.52511397 0.01039030 3736 1496707200 2017.06.06 00:00 3.51962000 3.52200000 3.51493000 3.52645000 3.52481740 0.01030186 1283 1496721600 2017.06.06 04:00 3.52131000 3.52053000 3.51764000 3.52365000 3.52440908 0.01024971 1637 1496736000 2017.06.06 08:00 3.52043000 3.53975000 3.51867000 3.54314000 3.52587012 0.01105017 9148 1496750400 2017.06.06 12:00 3.53975000 3.52165000 3.51903000 3.54180000 3.52546820 0.01096584 12200 1496764800 2017.06.06 16:00 3.52168000 3.51632000 3.51337000 3.52447000 3.52459694 0.01074040 13179 1496779200 2017.06.06 20:00 3.51625000 3.51386000 3.51350000 3.51864000 3.52357438 0.00999940 3150 1496793600 2017.06.07 00:00 3.51340000 3.51369000 3.50468000 3.51460000 3.52263301 0.00989077 1134 1496808000 2017.06.07 04:00 3.51373000 3.51150000 3.51110000 3.51399000 3.52157272 0.00987032 2798 1496822400 2017.06.07 08:00 3.51150000 3.51796000 3.51076000 3.52035000 3.52122865 0.00962659 8284 1496836800 2017.06.07 12:00 3.51800000 3.53937000 3.51485000 3.54772000 3.52295640 0.01085224 17178 1496851200 2017.06.07 16:00 3.53945000 3.55023000 3.52666000 3.55786000 3.52555389 0.01303332 15882 1496865600 2017.06.07 20:00 3.55015000 3.54753000 3.54344000 3.55113000 3.52764685 0.01470540 3223 1496880000 2017.06.08 00:00 3.54645000 3.55002000 3.54511000 3.55822000 3.52977763 0.01591094 13663 1496894400 2017.06.08 04:00 3.54977000 3.54554000 3.54540000 3.55040000 3.53127880 0.01606468 3531 1496908800 2017.06.08 08:00 3.54554000 3.54775000 3.53978000 3.55027000 3.53284749 0.01615481 8820 1496923200 2017.06.08 12:00 3.54770000 3.54358000 3.54110000 3.54878000 3.53386963 0.01558685 8708 1496937600 2017.06.08 16:00 3.54358000 3.52693000 3.52307000 3.54362000 3.53320872 0.01394035 13849 1496952000 2017.06.08 20:00 3.52700000 3.52015000 3.51950000 3.52770000 3.53196503 0.01375000 2563 1496966400 2017.06.09 00:00 3.51945000 3.52925000 3.51797000 3.53345000 3.53170645 0.01367874 2157 1496980800 2017.06.09 04:00 3.52925000 3.52345000 3.52230000 3.52925000 3.53092013 0.01347285 4747 1496995200 2017.06.09 08:00 3.52345000 3.52955000 3.52090000 3.53435000 3.53078964 0.01332375 9649 1497009600 2017.06.09 12:00 3.52956000 3.52869000 3.52297000 3.53029000 3.53058967 0.01313542 7540 1497024000 2017.06.09 16:00 3.52869000 3.54065000 3.52383000 3.54333000 3.53154780 0.01318177 9746 1497038400 2017.06.09 20:00 3.54065000 3.53405000 3.53405000 3.54165000 3.53178610 0.01300968 7306 1497225600 2017.06.12 00:00 3.52695000 3.53622000 3.52695000 3.53995000 3.53220838 0.01256389 1407 1497240000 2017.06.12 04:00 3.53604000 3.53525000 3.53465000 3.53900000 3.53249806 0.01186495 1508 1497254400 2017.06.12 08:00 3.53577000 3.52196000 3.51812000 3.53612000 3.53149443 0.01151639 8670 1497268800 2017.06.12 12:00 3.52195000 3.52290000 3.51270000 3.52445000 3.53067592 0.01104564 7724 1497283200 2017.06.12 16:00 3.52294000 3.51920000 3.51641000 3.52698000 3.52958297 0.01141525 8597 1497297600 2017.06.12 20:00 3.51920000 3.51555000 3.51477000 3.51985000 3.52824650 0.01214141 2401 1497312000 2017.06.13 00:00 3.51440000 3.51545000 3.51396000 3.51665000 3.52702778 0.01188698 923 1497326400 2017.06.13 04:00 3.51590000 3.51487000 3.51329000 3.51635000 3.52586990 0.01166252 4120 1497340800 2017.06.13 08:00 3.51486000 3.52445000 3.50977000 3.53220000 3.52573467 0.01038061 9789 1497355200 2017.06.13 12:00 3.52443000 3.52788000 3.51800000 3.53020000 3.52593899 0.00935607 8264 1497369600 2017.06.13 16:00 3.52784000 3.52008000 3.51580000 3.52786000 3.52538099 0.00814923 6172 1497384000 2017.06.13 20:00 3.52005000 3.51895000 3.51570000 3.52051000 3.52476851 0.00722231 3381 1497398400 2017.06.14 00:00 3.51685000 3.51845000 3.51584000 3.52165000 3.52416675 0.00737459 1055 1497412800 2017.06.14 04:00 3.51855000 3.51965000 3.51771000 3.52000000 3.52373658 0.00743971 1158 1497427200 2017.06.14 08:00 3.51965000 3.51762000 3.51046000 3.52155000 3.52315405 0.00752528 12950 1497441600 2017.06.14 12:00 3.51767000 3.49485000 3.49000000 3.51793000 3.52045843 0.01010504 14415 1497456000 2017.06.14 16:00 3.49475000 3.48602000 3.48062000 3.49484000 3.51717858 0.01300800 18349 1497470400 2017.06.14 20:00 3.48604000 3.48585000 3.47445000 3.50231000 3.51419490 0.01511338 9666 1497484800 2017.06.15 00:00 3.48545000 3.48657000 3.48150000 3.49378000 3.51156396 0.01571298 5443 1497499200 2017.06.15 04:00 3.48657000 3.48471000 3.48395000 3.49110000 3.50900644 0.01652928 3679 1497513600 2017.06.15 08:00 3.48479000 3.50103000 3.48425000 3.50550000 3.50824678 0.01561515 16338 1497528000 2017.06.15 12:00 3.50100000 3.52010000 3.50075000 3.52470000 3.50937566 0.01448769 24143 1497542400 2017.06.15 16:00 3.52012000 3.51502000 3.51014000 3.52445000 3.50991321 0.01423696 14680 1497556800 2017.06.15 20:00 3.51500000 3.51348000 3.51033000 3.51905000 3.51025291 0.01396274 3041 1497571200 2017.06.16 00:00 3.50945000 3.51470000 3.50695000 3.51625000 3.51067644 0.01387581 8838 1497585600 2017.06.16 04:00 3.51472000 3.52246000 3.51010000 3.52248000 3.51179868 0.01417127 3491 1497600000 2017.06.16 08:00 3.52243000 3.51453000 3.51325000 3.53164000 3.51205881 0.01419513 13291 1497614400 2017.06.16 12:00 3.51448000 3.51100000 3.50600000 3.51785000 3.51195797 0.01416797 16748 1497628800 2017.06.16 16:00 3.51092000 3.50331000 3.50253000 3.51620000 3.51113435 0.01386240 13981 1497643200 2017.06.16 20:00 3.50329000 3.50089000 3.49737000 3.50455000 3.51015870 0.01331096 2672 1497830400 2017.06.19 00:00 3.49630000 3.49879000 3.49630000 3.50110000 3.50907597 0.01310546 866 1497844800 2017.06.19 04:00 3.49879000 3.49760000 3.49708000 3.50025000 3.50798302 0.01290243 2381 1497859200 2017.06.19 08:00 3.49760000 3.51005000 3.48775000 3.51420000 3.50817987 0.01274584 12186 1497873600 2017.06.19 12:00 3.51005000 3.52034000 3.50315000 3.52138000 3.50933798 0.01311881 15329 1497888000 2017.06.19 16:00 3.52046000 3.51930000 3.51427000 3.52325000 3.51028675 0.01351704 12263 1497902400 2017.06.19 20:00 3.51930000 3.52025000 3.51910000 3.52490000 3.51123563 0.01357296 1995 1497916800 2017.06.20 00:00 3.51945000 3.52104000 3.51520000 3.52625000 3.51216938 0.01280857 2622 1497931200 2017.06.20 04:00 3.52110000 3.51710000 3.51555000 3.52120000 3.51263896 0.01154385 2001 1497945600 2017.06.20 08:00 3.51710000 3.52100000 3.51470000 3.52574000 3.51343525 0.01027068 10900 1497960000 2017.06.20 12:00 3.52090000 3.53295000 3.52009000 3.54025000 3.51529380 0.00925022 16541 1497974400 2017.06.20 16:00 3.53295000 3.54295000 3.53050000 3.54970000 3.51792772 0.01084811 13171 1497988800 2017.06.20 20:00 3.54295000 3.54367000 3.53780000 3.54835000 3.52037937 0.01268987 2140 1498003200 2017.06.21 00:00 3.54240000 3.54485000 3.54100000 3.54728000 3.52270990 0.01427123 1811 1498017600 2017.06.21 04:00 3.54487000 3.54659000 3.54257000 3.54754000 3.52498420 0.01564141 3237 1498032000 2017.06.21 08:00 3.54656000 3.54222000 3.53607000 3.54865000 3.52662570 0.01637700 16362 1498046400 2017.06.21 12:00 3.54208000 3.52886000 3.52518000 3.54505000 3.52683849 0.01642132 16355 1498060800 2017.06.21 16:00 3.52882000 3.52937000 3.52539000 3.53235000 3.52707959 0.01626358 12762 1498075200 2017.06.21 20:00 3.52935000 3.52850000 3.52560000 3.53587000 3.52721487 0.01589556 3208 1498089600 2017.06.22 00:00 3.52945000 3.53135000 3.52242000 3.53231000 3.52760869 0.01506463 2269 1498104000 2017.06.22 04:00 3.53135000 3.53116000 3.52960000 3.53143000 3.52794691 0.01388572 8051 1498118400 2017.06.22 08:00 3.53120000 3.52033000 3.51870000 3.53159000 3.52722149 0.01237126 12384 1498132800 2017.06.22 12:00 3.52030000 3.51655000 3.51544000 3.52190000 3.52620516 0.01087854 11968 1498147200 2017.06.22 16:00 3.51665000 3.50780000 3.50715000 3.52400000 3.52445228 0.01151862 13479 1498161600 2017.06.22 20:00 3.50769000 3.50665000 3.50372000 3.51030000 3.52275683 0.01270081 3114 1498176000 2017.06.23 00:00 3.50585000 3.51422000 3.50523000 3.51462000 3.52194380 0.01313469 3594 1498190400 2017.06.23 04:00 3.51415000 3.50875000 3.50695000 3.51445000 3.52068725 0.01395895 1910 1498204800 2017.06.23 08:00 3.50875000 3.50470000 3.50273000 3.51435000 3.51916465 0.01503518 12236 1498219200 2017.06.23 12:00 3.50470000 3.50843000 3.50309000 3.51190000 3.51814230 0.01567470 11681 1498233600 2017.06.23 16:00 3.50840000 3.50601000 3.50340000 3.51220000 3.51698685 0.01641212 9684 1498248000 2017.06.23 20:00 3.50600000 3.50673000 3.50132000 3.50886000 3.51601000 0.01659895 2957 1498435200 2017.06.26 00:00 3.50125000 3.50410000 3.49945000 3.50615000 3.51487572 0.01612966 312 1498449600 2017.06.26 04:00 3.50425000 3.50077000 3.50028000 3.50532000 3.51353232 0.01557599 776 1498464000 2017.06.26 08:00 3.50078000 3.49617000 3.49096000 3.50287000 3.51187876 0.01492394 8641 1498478400 2017.06.26 12:00 3.49606000 3.49595000 3.49305000 3.51152000 3.51036174 0.01360925 12247 1498492800 2017.06.26 16:00 3.49595000 3.49529000 3.49050000 3.49845000 3.50892633 0.01236237 9810 1498507200 2017.06.26 20:00 3.49539000 3.50091000 3.49325000 3.50183000 3.50816287 0.01180868 2476 1498521600 2017.06.27 00:00 3.49895000 3.50007000 3.49387000 3.50086000 3.50739212 0.01106613 789 1498536000 2017.06.27 04:00 3.50001000 3.49725000 3.49521000 3.50097000 3.50642621 0.01033319 6649 1498550400 2017.06.27 08:00 3.49731000 3.49700000 3.48973000 3.49868000 3.50552847 0.00894954 13713 1498564800 2017.06.27 12:00 3.49700000 3.50410000 3.49619000 3.51203000 3.50539243 0.00686370 16500 1498579200 2017.06.27 16:00 3.50410000 3.52118000 3.50170000 3.52292000 3.50689601 0.00727772 16473 1498593600 2017.06.27 20:00 3.52115000 3.52608000 3.51632000 3.52625000 3.50872305 0.00875089 6011 1498608000 2017.06.28 00:00 3.52345000 3.52170000 3.51215000 3.52600000 3.50995895 0.00967992 1584 1498622400 2017.06.28 04:00 3.52170000 3.52180000 3.51665000 3.52348000 3.51108667 0.01044513 2509 1498636800 2017.06.28 08:00 3.52165000 3.52143000 3.51340000 3.53457000 3.51207175 0.01109668 17684 1498651200 2017.06.28 12:00 3.52145000 3.51745000 3.51277000 3.53854000 3.51258396 0.01136329 21751 1498665600 2017.06.28 16:00 3.51745000 3.51350000 3.51109000 3.52430000 3.51267121 0.01126505 15840 1498680000 2017.06.28 20:00 3.51350000 3.51215000 3.50984000 3.51657000 3.51262157 0.01120502 3221 1498694400 2017.06.29 00:00 3.51120000 3.51120000 3.50986000 3.51415000 3.51248618 0.01105894 2005 1498708800 2017.06.29 04:00 3.51107000 3.50617000 3.50515000 3.51135000 3.51188464 0.01085632 1889 1498723200 2017.06.29 08:00 3.50617000 3.51297000 3.50090000 3.51325000 3.51198801 0.01075019 14782 1498737600 2017.06.29 12:00 3.51290000 3.52655000 3.50573000 3.52729000 3.51337486 0.01129001 18778 1498752000 2017.06.29 16:00 3.52665000 3.53105000 3.51660000 3.53108000 3.51505821 0.01169575 14354 1498766400 2017.06.29 20:00 3.53098000 3.52425000 3.52326000 3.53860000 3.51593362 0.01126698 4570 1498780800 2017.06.30 00:00 3.52385000 3.52420000 3.52061000 3.52650000 3.51672089 0.01057597 6302 1498795200 2017.06.30 04:00 3.52415000 3.52456000 3.52365000 3.52629000 3.51746747 0.01022042 1894 1498809600 2017.06.30 08:00 3.52456000 3.52352000 3.52029000 3.53375000 3.51804391 0.00959871 12974 1498824000 2017.06.30 12:00 3.52348000 3.51665000 3.51010000 3.52418000 3.51791115 0.00840154 13954 1498838400 2017.06.30 16:00 3.51665000 3.51592000 3.51430000 3.52461000 3.51772152 0.00702151 12469 1498852800 2017.06.30 20:00 3.51584000 3.51960000 3.51434000 3.52070000 3.51790042 0.00628982 2171 1499040000 2017.07.03 00:00 3.52000000 3.51985000 3.51835000 3.52203000 3.51808610 0.00621638 802 1499054400 2017.07.03 04:00 3.51895000 3.51975000 3.51616000 3.52191000 3.51824456 0.00593755 934 1499068800 2017.07.03 08:00 3.51985000 3.53163000 3.51520000 3.53325000 3.51951937 0.00644243 11463 1499083200 2017.07.03 12:00 3.53166000 3.54295000 3.53087000 3.54943000 3.52175086 0.00825249 15226 1499097600 2017.07.03 16:00 3.54290000 3.55635000 3.54255000 3.56646000 3.52504601 0.01156657 17334 1499112000 2017.07.03 20:00 3.55635000 3.55565000 3.55393000 3.56030000 3.52796068 0.01377878 1249 1499126400 2017.07.04 00:00 3.55133000 3.55365000 3.55130000 3.55565000 3.53040728 0.01502888 309 1499140800 2017.07.04 04:00 3.55351000 3.55474000 3.55251000 3.55605000 3.53272468 0.01589763 1051 1499155200 2017.07.04 08:00 3.55461000 3.55585000 3.54739000 3.56254000 3.53492709 0.01642156 12680 1499169600 2017.07.04 12:00 3.55585000 3.56055000 3.54815000 3.56073000 3.53736737 0.01655316 9249 1499184000 2017.07.04 16:00 3.56072000 3.55889000 3.55830000 3.56900000 3.53941714 0.01667336 7963 1499198400 2017.07.04 20:00 3.55889000 3.55695000 3.55689000 3.55889000 3.54108694 0.01717143 2978 1499212800 2017.07.05 00:00 3.55530000 3.55723000 3.55433000 3.55790000 3.54262437 0.01768468 653 1499227200 2017.07.05 04:00 3.55730000 3.55625000 3.55360000 3.55813000 3.54392205 0.01769265 773 1499241600 2017.07.05 08:00 3.55625000 3.59354000 3.55265000 3.59354000 3.54864757 0.02100167 14238 1499256000 2017.07.05 12:00 3.59351000 3.59250000 3.58017000 3.59721000 3.55282399 0.02320716 20508 1499270400 2017.07.05 16:00 3.59250000 3.60850000 3.58878000 3.61668000 3.55812647 0.02635099 18729 1499284800 2017.07.05 20:00 3.60860000 3.60517000 3.60509000 3.61473000 3.56260681 0.02757081 3119 1499299200 2017.07.06 00:00 3.60445000 3.60415000 3.60265000 3.60882000 3.56656330 0.02778950 1704 1499313600 2017.07.06 04:00 3.60423000 3.60685000 3.60300000 3.60896000 3.57040013 0.02780828 1625 1499328000 2017.07.06 08:00 3.60722000 3.61636000 3.60468000 3.63946000 3.57477726 0.02791558 16683 1499342400 2017.07.06 12:00 3.61666000 3.62385000 3.61622000 3.63840000 3.57945085 0.02778431 25314 1499356800 2017.07.06 16:00 3.62382000 3.61806000 3.61711000 3.63071000 3.58312792 0.02738095 15134 1499371200 2017.07.06 20:00 3.61798000 3.61910000 3.61786000 3.62355000 3.58655383 0.02735519 2749 1499385600 2017.07.07 00:00 3.61895000 3.62200000 3.61515000 3.62313000 3.58992965 0.02794108 534 1499400000 2017.07.07 04:00 3.62195000 3.62385000 3.62039000 3.62855000 3.59316016 0.02816601 1877 1499414400 2017.07.07 08:00 3.62389000 3.63975000 3.62389000 3.64693000 3.59759729 0.02895924 11645 1499428800 2017.07.07 12:00 3.63975000 3.62677000 3.61240000 3.64010000 3.60037564 0.02826086 15830 1499443200 2017.07.07 16:00 3.62677000 3.61755000 3.61425000 3.63385000 3.60201130 0.02677526 15685 1499457600 2017.07.07 20:00 3.61755000 3.61685000 3.61603000 3.62012000 3.60342451 0.02530979 1819 1499644800 2017.07.10 00:00 3.61565000 3.62009000 3.61444000 3.62062000 3.60501170 0.02342643 815 1499659200 2017.07.10 04:00 3.62016000 3.61862000 3.61809000 3.62213000 3.60630773 0.02080841 2000 1499673600 2017.07.10 08:00 3.61871000 3.60235000 3.60180000 3.62079000 3.60593080 0.01781796 10658 1499688000 2017.07.10 12:00 3.60230000 3.60825000 3.60195000 3.61300000 3.60615168 0.01381056 10492 1499702400 2017.07.10 16:00 3.60825000 3.60910000 3.60544000 3.61694000 3.60643247 0.01335407 8341 1499716800 2017.07.10 20:00 3.60915000 3.60794000 3.60760000 3.61259000 3.60657604 0.01288728 1693 1499731200 2017.07.11 00:00 3.60645000 3.60755000 3.60597000 3.60881000 3.60666880 0.01281633 378 1499745600 2017.07.11 04:00 3.60755000 3.60975000 3.60634000 3.61039000 3.60696225 0.01262006 1243 1499760000 2017.07.11 08:00 3.61000000 3.63735000 3.60930000 3.64400000 3.60985632 0.01232262 12052 1499774400 2017.07.11 12:00 3.63729000 3.62770000 3.62606000 3.64070000 3.61155572 0.01184661 8785 1499788800 2017.07.11 16:00 3.62790000 3.62107000 3.61851000 3.63133000 3.61246184 0.01145715 9822 1499803200 2017.07.11 20:00 3.62106000 3.61254000 3.61211000 3.62123000 3.61246928 0.01116669 2203 1499817600 2017.07.12 00:00 3.61195000 3.61295000 3.61175000 3.61632000 3.61251507 0.01107404 669 1499832000 2017.07.12 04:00 3.61298000 3.60655000 3.60598000 3.61385000 3.61194696 0.01132039 1649 1499846400 2017.07.12 08:00 3.60660000 3.61004000 3.60610000 3.62243000 3.61176535 0.01118423 11078 1499860800 2017.07.12 12:00 3.61002000 3.58332000 3.57910000 3.61451000 3.60905627 0.01349250 18767 1499875200 2017.07.12 16:00 3.58262000 3.56758000 3.56450000 3.58644000 3.60510615 0.01592056 21260 1499889600 2017.07.12 20:00 3.56746000 3.56590000 3.56558000 3.57218000 3.60137223 0.01853500 1678 1499904000 2017.07.13 00:00 3.56515000 3.56996000 3.56340000 3.57195000 3.59838059 0.02037345 1137 1499918400 2017.07.13 04:00 3.56992000 3.56355000 3.56265000 3.57136000 3.59506339 0.02238409 1412 1499932800 2017.07.13 08:00 3.56373000 3.57175000 3.56234000 3.57707000 3.59284307 0.02295270 11644 1499947200 2017.07.13 12:00 3.57180000 3.56762000 3.56030000 3.57375000 3.59044087 0.02359318 18626 1499961600 2017.07.13 16:00 3.56762000 3.56868000 3.56610000 3.57723000 3.58836841 0.02454500 10657 1499976000 2017.07.13 20:00 3.56864000 3.56525000 3.56425000 3.56915000 3.58616665 0.02530646 1244 1499990400 2017.07.14 00:00 3.56435000 3.56669000 3.56380000 3.56995000 3.58431173 0.02566831 1501 1500004800 2017.07.14 04:00 3.56733000 3.57051000 3.56480000 3.57149000 3.58299728 0.02565118 2381 1500019200 2017.07.14 08:00 3.57051000 3.56415000 3.56006000 3.57130000 3.58120230 0.02583226 10277 1500033600 2017.07.14 12:00 3.56415000 3.53520000 3.53381000 3.56719000 3.57682113 0.02792382 14710 1500048000 2017.07.14 16:00 3.53510000 3.53330000 3.53330000 3.54450000 3.57267626 0.02698677 15181 1500062400 2017.07.14 20:00 3.53330000 3.53725000 3.52865000 3.53973000 3.56930233 0.02578077 2612 1500249600 2017.07.17 00:00 3.52956000 3.53474000 3.52728000 3.53531000 3.56601068 0.02466349 946 1500264000 2017.07.17 04:00 3.53474000 3.53605000 3.53450000 3.53802000 3.56315728 0.02358288 1807 1500278400 2017.07.17 08:00 3.53605000 3.54665000 3.53580000 3.54745000 3.56158516 0.02117860 9384 1500292800 2017.07.17 12:00 3.54665000 3.53679000 3.52889000 3.55128000 3.55922372 0.01936713 11854 1500307200 2017.07.17 16:00 3.53667000 3.53005000 3.52528000 3.53943000 3.55644527 0.01664152 12922 1500321600 2017.07.17 20:00 3.53005000 3.52670000 3.52670000 3.53190000 3.55361239 0.01652604 1691 1500336000 2017.07.18 00:00 3.52495000 3.52890000 3.52380000 3.52975000 3.55125882 0.01694284 794 1500350400 2017.07.18 04:00 3.52905000 3.52205000 3.52123000 3.52921000 3.54847703 0.01769218 1957 1500364800 2017.07.18 08:00 3.52205000 3.53266000 3.51945000 3.53630000 3.54697065 0.01732183 11514 1500379200 2017.07.18 12:00 3.53264000 3.52935000 3.52235000 3.53308000 3.54529249 0.01728458 15953 1500393600 2017.07.18 16:00 3.52930000 3.52511000 3.52065000 3.53165000 3.54337035 0.01669021 11934 1500408000 2017.07.18 20:00 3.52503000 3.52245000 3.52085000 3.52570000 3.54137793 0.01625053 2146 1500422400 2017.07.19 00:00 3.52130000 3.52329000 3.52057000 3.52560000 3.53965527 0.01535343 388 1500436800 2017.07.19 04:00 3.52341000 3.52490000 3.52155000 3.52493000 3.53825001 0.01437062 2057 1500451200 2017.07.19 08:00 3.52487000 3.53295000 3.52375000 3.53972000 3.53774525 0.01281018 12019 1500465600 2017.07.19 12:00 3.53285000 3.51850000 3.51250000 3.53513000 3.53591237 0.01055616 18257 1500480000 2017.07.19 16:00 3.51851000 3.52222000 3.51695000 3.52619000 3.53460833 0.00819164 13408 1500494400 2017.07.19 20:00 3.52222000 3.52003000 3.51679000 3.52406000 3.53321992 0.00803823 3728 1500508800 2017.07.20 00:00 3.51740000 3.52165000 3.51648000 3.52396000 3.53211802 0.00789752 2751 1500523200 2017.07.20 04:00 3.52156000 3.52885000 3.52142000 3.52916000 3.53180678 0.00769692 2369 1500537600 2017.07.20 08:00 3.52885000 3.53069000 3.52583000 3.53435000 3.53170042 0.00762066 9169 1500552000 2017.07.20 12:00 3.53074000 3.53376000 3.52859000 3.54395000 3.53189657 0.00767326 18560 1500566400 2017.07.20 16:00 3.53375000 3.52167000 3.51969000 3.53430000 3.53092261 0.00662659 18380 1500580800 2017.07.20 20:00 3.52166000 3.52359000 3.52062000 3.52957000 3.53022427 0.00620057 5115 1500595200 2017.07.21 00:00 3.52121000 3.52717000 3.51818000 3.52850000 3.52993339 0.00603630 1153 1500609600 2017.07.21 04:00 3.52717000 3.52600000 3.52425000 3.52887000 3.52955878 0.00580719 2198 1500624000 2017.07.21 08:00 3.52600000 3.53767000 3.52535000 3.54060000 3.53033128 0.00653713 12537 1500638400 2017.07.21 12:00 3.53760000 3.52949000 3.52494000 3.53760000 3.53025115 0.00622487 14312 1500652800 2017.07.21 16:00 3.52949000 3.54186000 3.52388000 3.54227000 3.53135676 0.00731272 13842 1500667200 2017.07.21 20:00 3.54174000 3.53485000 3.53187000 3.54220000 3.53168945 0.00752803 3723 1500854400 2017.07.24 00:00 3.53132000 3.53218000 3.53101000 3.53379000 3.53173617 0.00740911 1242 1500868800 2017.07.24 04:00 3.53218000 3.52766000 3.52558000 3.53242000 3.53134796 0.00697311 2246 1500883200 2017.07.24 08:00 3.52766000 3.53884000 3.52603000 3.54590000 3.53206149 0.00724116 12846 1500897600 2017.07.24 12:00 3.53884000 3.55009000 3.53704000 3.56953000 3.53377849 0.00872907 18614 1500912000 2017.07.24 16:00 3.55009000 3.55685000 3.54831000 3.56036000 3.53597578 0.01090963 13012 1500926400 2017.07.24 20:00 3.55690000 3.55589000 3.55479000 3.55895000 3.53787237 0.01175891 2541 1500940800 2017.07.25 00:00 3.55445000 3.55669000 3.55370000 3.55740000 3.53966452 0.01257158 2043 1500955200 2017.07.25 04:00 3.55671000 3.55355000 3.55040000 3.55714000 3.54098695 0.01259603 2686 1500969600 2017.07.25 08:00 3.55357000 3.55859000 3.55108000 3.56402000 3.54266343 0.01293396 17932 1500984000 2017.07.25 12:00 3.55824000 3.56285000 3.55770000 3.56723000 3.54458596 0.01385895 16043 1500998400 2017.07.25 16:00 3.56285000 3.56370000 3.55682000 3.56789000 3.54640635 0.01465247 14021 1501012800 2017.07.25 20:00 3.56370000 3.57065000 3.56153000 3.57650000 3.54871527 0.01596481 2546 1501027200 2017.07.26 00:00 3.56940000 3.57234000 3.56170000 3.57698000 3.55096524 0.01622885 1406 1501041600 2017.07.26 04:00 3.57236000 3.57046000 3.56675000 3.57311000 3.55282188 0.01606223 5643 1501056000 2017.07.26 08:00 3.57058000 3.56445000 3.56030000 3.57353000 3.55392932 0.01545366 12243 1501070400 2017.07.26 12:00 3.56435000 3.55394000 3.55234000 3.56579000 3.55393034 0.01413569 12898 1501084800 2017.07.26 16:00 3.55391000 3.55435000 3.54631000 3.55598000 3.55397031 0.01366475 13069 1501099200 2017.07.26 20:00 3.55435000 3.53205000 3.53180000 3.55440000 3.55188266 0.01339364 9233 1501113600 2017.07.27 00:00 3.53305000 3.53355000 3.53095000 3.53727000 3.55013669 0.01397304 2523 1501128000 2017.07.27 04:00 3.53357000 3.52611000 3.52502000 3.53358000 3.54784844 0.01499990 5268 1501142400 2017.07.27 08:00 3.52636000 3.53104000 3.52550000 3.53670000 3.54624763 0.01554625 13466 1501156800 2017.07.27 12:00 3.53104000 3.53067000 3.52050000 3.53343000 3.54476405 0.01597867 15168 1501171200 2017.07.27 16:00 3.53064000 3.53385000 3.52482000 3.53815000 3.54372462 0.01657637 16210 1501185600 2017.07.27 20:00 3.53390000 3.53555000 3.53385000 3.54286000 3.54294608 0.01696474 3416 1501200000 2017.07.28 00:00 3.53530000 3.53549000 3.53044000 3.53940000 3.54223598 0.01706277 1205 1501214400 2017.07.28 04:00 3.53549000 3.53500000 3.53452000 3.53723000 3.54154684 0.01714290 2729 1501228800 2017.07.28 08:00 3.53534000 3.53290000 3.52774000 3.53635000 3.54072333 0.01722570 10470 1501243200 2017.07.28 12:00 3.53287000 3.53610000 3.52905000 3.54066000 3.54028301 0.01717581 14072 1501257600 2017.07.28 16:00 3.53610000 3.53100000 3.52670000 3.53717000 3.53939892 0.01709436 16496 1501272000 2017.07.28 20:00 3.53090000 3.52510000 3.52510000 3.53115000 3.53803711 0.01696275 1960 1501459200 2017.07.31 00:00 3.52395000 3.53191000 3.52295000 3.53600000 3.53745358 0.01616925 1551 1501473600 2017.07.31 04:00 3.53199000 3.53188000 3.52705000 3.53465000 3.53692276 0.01451768 2214 1501488000 2017.07.31 08:00 3.53176000 3.52675000 3.52315000 3.53379000 3.53595393 0.01246931 9539 1501502400 2017.07.31 12:00 3.52680000 3.52711000 3.51740000 3.52712000 3.53511165 0.00998522 10105 1501516800 2017.07.31 16:00 3.52711000 3.52555000 3.52256000 3.53185000 3.53420102 0.00768920 12722 1501531200 2017.07.31 20:00 3.52555000 3.51753000 3.51505000 3.52626000 3.53261330 0.00693085 3281 1501545600 2017.08.01 00:00 3.51570000 3.51721000 3.51335000 3.51921000 3.53114632 0.00549771 1717 1501560000 2017.08.01 04:00 3.51723000 3.51679000 3.51566000 3.51892000 3.52977905 0.00605297 3147 1501574400 2017.08.01 08:00 3.51704000 3.51389000 3.51235000 3.52761000 3.52826581 0.00675815 13597 1501588800 2017.08.01 12:00 3.51386000 3.52250000 3.51383000 3.52485000 3.52771668 0.00685509 12573 1501603200 2017.08.01 16:00 3.52250000 3.52250000 3.51145000 3.52415000 3.52721986 0.00691350 13796 1501617600 2017.08.01 20:00 3.52250000 3.52410000 3.52170000 3.53090000 3.52692273 0.00690842 2898 1501632000 2017.08.02 00:00 3.52100000 3.52883000 3.52000000 3.53015000 3.52710437 0.00674949 2076 1501646400 2017.08.02 04:00 3.52885000 3.53315000 3.52585000 3.54085000 3.52768015 0.00667380 5859 1501660800 2017.08.02 08:00 3.53315000 3.53070000 3.52815000 3.53750000 3.52796775 0.00653399 10375 1501675200 2017.08.02 12:00 3.53070000 3.53656000 3.52765000 3.53842000 3.52878606 0.00684214 8314 1501689600 2017.08.02 16:00 3.53652000 3.53270000 3.52635000 3.54090000 3.52915882 0.00696481 12436 1501704000 2017.08.02 20:00 3.53275000 3.53351000 3.52655000 3.53467000 3.52957322 0.00703220 4574 1501718400 2017.08.03 00:00 3.52625000 3.53749000 3.52561000 3.53905000 3.53032719 0.00756652 14219 1501732800 2017.08.03 04:00 3.53751000 3.53402000 3.53261000 3.54286000 3.53067889 0.00767251 3920 1501747200 2017.08.03 08:00 3.53402000 3.54080000 3.53320000 3.54765000 3.53164281 0.00840397 14364 1501761600 2017.08.03 12:00 3.54080000 3.53674000 3.53468000 3.54478000 3.53212825 0.00870469 9829 1501776000 2017.08.03 16:00 3.53680000 3.53810000 3.53479000 3.54417000 3.53269699 0.00897616 13162 1501790400 2017.08.03 20:00 3.53815000 3.53895000 3.53160000 3.54245000 3.53329252 0.00925350 2844 1501804800 2017.08.04 00:00 3.53795000 3.54049000 3.53420000 3.54153000 3.53397799 0.00950998 4113 1501819200 2017.08.04 04:00 3.54056000 3.53940000 3.53840000 3.54172000 3.53449437 0.00904467 2185 1501833600 2017.08.04 08:00 3.53965000 3.53210000 3.53120000 3.54150000 3.53426634 0.00811895 7348 1501848000 2017.08.04 12:00 3.53215000 3.53615000 3.52747000 3.53826000 3.53444573 0.00717227 11752 1501862400 2017.08.04 16:00 3.53615000 3.53301000 3.52972000 3.54330000 3.53430900 0.00549566 22678 1501876800 2017.08.04 20:00 3.53304000 3.52660000 3.52596000 3.53399000 3.53357481 0.00509759 9965 1502064000 2017.08.07 00:00 3.52110000 3.53040000 3.52110000 3.53337000 3.53327244 0.00456292 2496 1502078400 2017.08.07 04:00 3.53040000 3.52706000 3.52551000 3.53040000 3.53268078 0.00448935 2159 1502092800 2017.08.07 08:00 3.52706000 3.53565000 3.52645000 3.53611000 3.53296357 0.00433630 9046 1502107200 2017.08.07 12:00 3.53565000 3.53070000 3.52995000 3.53718000 3.53274799 0.00444873 8092 1502121600 2017.08.07 16:00 3.53075000 3.53005000 3.52456000 3.53255000 3.53249104 0.00457429 9296 1502136000 2017.08.07 20:00 3.52980000 3.53080000 3.52785000 3.53283000 3.53232999 0.00456369 1506 1502150400 2017.08.08 00:00 3.52525000 3.52744000 3.52472000 3.52991000 3.53186427 0.00487476 1255 1502164800 2017.08.08 04:00 3.52743000 3.52859000 3.52656000 3.52893000 3.53155244 0.00504211 1607 1502179200 2017.08.08 08:00 3.52858000 3.53149000 3.52706000 3.53287000 3.53154649 0.00486648 7087 1502193600 2017.08.08 12:00 3.53172000 3.52985000 3.52701000 3.53186000 3.53138492 0.00490786 7703 1502208000 2017.08.08 16:00 3.52985000 3.53124000 3.52745000 3.53419000 3.53137112 0.00443774 14949 1502222400 2017.08.08 20:00 3.53123000 3.53090000 3.52734000 3.53355000 3.53132625 0.00428510 5358 1502236800 2017.08.09 00:00 3.53145000 3.53584000 3.52790000 3.53700000 3.53175613 0.00405014 2010 1502251200 2017.08.09 04:00 3.53583000 3.53180000 3.53106000 3.53750000 3.53176031 0.00371677 5125 1502265600 2017.08.09 08:00 3.53184000 3.54355000 3.53045000 3.54812000 3.53288314 0.00416919 11446 1502280000 2017.08.09 12:00 3.54350000 3.54315000 3.53848000 3.54475000 3.53386093 0.00475282 10122 1502294400 2017.08.09 16:00 3.54310000 3.54024000 3.53540000 3.54960000 3.53446846 0.00512032 13610 1502308800 2017.08.09 20:00 3.54017000 3.53575000 3.53460000 3.54084000 3.53459051 0.00515787 2292 1502323200 2017.08.10 00:00 3.53495000 3.53984000 3.53338000 3.54010000 3.53509047 0.00544517 2461 1502337600 2017.08.10 04:00 3.53979000 3.53861000 3.53725000 3.54051000 3.53542566 0.00526731 6894 1502352000 2017.08.10 08:00 3.53814000 3.53592000 3.53404000 3.54460000 3.53547274 0.00516116 8096 1502366400 2017.08.10 12:00 3.53593000 3.53079000 3.52907000 3.53860000 3.53502676 0.00481442 9435 1502380800 2017.08.10 16:00 3.53075000 3.53201000 3.52774000 3.53780000 3.53473945 0.00480265 11014 1502395200 2017.08.10 20:00 3.53200000 3.54111000 3.53065000 3.54273000 3.53534617 0.00499999 3824 1502409600 2017.08.11 00:00 3.53995000 3.54300000 3.53758000 3.54395000 3.53607511 0.00523666 1338 1502424000 2017.08.11 04:00 3.54300000 3.54525000 3.54285000 3.54660000 3.53694891 0.00560822 1747 1502438400 2017.08.11 08:00 3.54527000 3.54711000 3.54295000 3.54825000 3.53791663 0.00577186 6844 1502452800 2017.08.11 12:00 3.54705000 3.54229000 3.53165000 3.55883000 3.53833314 0.00551840 15005 1502467200 2017.08.11 16:00 3.54240000 3.53662000 3.53510000 3.54354000 3.53816999 0.00530022 14236 1502481600 2017.08.11 20:00 3.53660000 3.53439000 3.53275000 3.53805000 3.53780999 0.00503305 2668 1502668800 2017.08.14 00:00 3.53290000 3.53256000 3.53188000 3.53519000 3.53730999 0.00500280 870 1502683200 2017.08.14 04:00 3.53256000 3.52767000 3.52397000 3.53268000 3.53639189 0.00543143 2286 1502697600 2017.08.14 08:00 3.52776000 3.53033000 3.52662000 3.53376000 3.53581457 0.00574893 12099 1502712000 2017.08.14 12:00 3.53036000 3.52675000 3.52142000 3.53120000 3.53495128 0.00630427 14024 1502726400 2017.08.14 16:00 3.52671000 3.52143000 3.51975000 3.52910000 3.53366354 0.00708294 7391 1502740800 2017.08.14 20:00 3.52132000 3.52520000 3.51955000 3.52604000 3.53285749 0.00725314 1422 1502755200 2017.08.15 00:00 3.52340000 3.52531000 3.52340000 3.52580000 3.53213868 0.00746650 606 1502769600 2017.08.15 04:00 3.52525000 3.52160000 3.52105000 3.52525000 3.53113499 0.00807289 1644 1502784000 2017.08.15 08:00 3.52155000 3.52926000 3.52035000 3.53453000 3.53095642 0.00789843 10497 1502798400 2017.08.15 12:00 3.52936000 3.53752000 3.52805000 3.53860000 3.53158153 0.00768529 10319 1502812800 2017.08.15 16:00 3.53747000 3.53728000 3.53460000 3.54928000 3.53212424 0.00762202 14040 1502827200 2017.08.15 20:00 3.53728000 3.53475000 3.53415000 3.53728000 3.53237431 0.00759535 920 1502841600 2017.08.16 00:00 3.53340000 3.53540000 3.53240000 3.53555000 3.53266247 0.00757862 428 1502856000 2017.08.16 04:00 3.53540000 3.53648000 3.53269000 3.53845000 3.53302605 0.00735609 2750 1502870400 2017.08.16 08:00 3.53677000 3.53105000 3.52859000 3.53935000 3.53283785 0.00702325 12532 1502884800 2017.08.16 12:00 3.53105000 3.52980000 3.52220000 3.53300000 3.53254853 0.00646253 10727 1502899200 2017.08.16 16:00 3.52990000 3.52630000 3.52280000 3.53175000 3.53195343 0.00563420 8720 1502913600 2017.08.16 20:00 3.52630000 3.51570000 3.51533000 3.52735000 3.53040549 0.00593693 2537 1502928000 2017.08.17 00:00 3.51430000 3.51589000 3.51415000 3.51747000 3.52902306 0.00641400 1910 1502942400 2017.08.17 04:00 3.51584000 3.51580000 3.51400000 3.51650000 3.52776372 0.00685253 1364 1502956800 2017.08.17 08:00 3.51580000 3.51843000 3.51486000 3.52313000 3.52687480 0.00705469 9587 1502971200 2017.08.17 12:00 3.51839000 3.52199000 3.51780000 3.52605000 3.52640958 0.00714769 13582 1502985600 2017.08.17 16:00 3.52209000 3.51805000 3.51412000 3.52226000 3.52561343 0.00735625 14044 1503000000 2017.08.17 20:00 3.51804000 3.52410000 3.51690000 3.52935000 3.52546929 0.00736993 4249 1503014400 2017.08.18 00:00 3.52278000 3.52785000 3.52238000 3.52880000 3.52569602 0.00730878 1025 1503028800 2017.08.18 04:00 3.52785000 3.52656000 3.52543000 3.52807000 3.52577831 0.00730240 2643 1503043200 2017.08.18 08:00 3.52665000 3.53065000 3.52060000 3.53215000 3.52624228 0.00733753 12837 1503057600 2017.08.18 12:00 3.53072000 3.52110000 3.52069000 3.53093000 3.52575254 0.00740069 8821 1503072000 2017.08.18 16:00 3.52110000 3.51811000 3.51213000 3.52510000 3.52502468 0.00762693 12167 1503086400 2017.08.18 20:00 3.51810000 3.51724000 3.51465000 3.52076000 3.52428328 0.00735487 2003 1503273600 2017.08.21 00:00 3.50903000 3.52065000 3.50888000 3.52095000 3.52393725 0.00681441 758 1503288000 2017.08.21 04:00 3.52066000 3.51627000 3.51401000 3.52280000 3.52320704 0.00657541 8249 1503302400 2017.08.21 08:00 3.51644000 3.51835000 3.51462000 3.52360000 3.52274446 0.00604642 9579 1503316800 2017.08.21 12:00 3.51828000 3.49550000 3.49240000 3.51900000 3.52014975 0.00769193 13246 1503331200 2017.08.21 16:00 3.49551000 3.49465000 3.49195000 3.50030000 3.51772120 0.00918411 10724 1503345600 2017.08.21 20:00 3.49465000 3.49530000 3.49292000 3.49840000 3.51558585 0.01016591 3708 1503360000 2017.08.22 00:00 3.49313000 3.49618000 3.49215000 3.49705000 3.51373768 0.01091937 1019 1503374400 2017.08.22 04:00 3.49618000 3.49736000 3.49375000 3.49796000 3.51217790 0.01171611 5537 1503388800 2017.08.22 08:00 3.49736000 3.50180000 3.49327000 3.50390000 3.51118953 0.01208886 8576 1503403200 2017.08.22 12:00 3.50165000 3.49725000 3.49550000 3.50435000 3.50986195 0.01268922 9098 1503417600 2017.08.22 16:00 3.49730000 3.49475000 3.49285000 3.49870000 3.50842272 0.01326969 7843 1503432000 2017.08.22 20:00 3.49475000 3.49350000 3.49313000 3.49611000 3.50700151 0.01361105 2015 1503446400 2017.08.23 00:00 3.49180000 3.49572000 3.49180000 3.49685000 3.50592708 0.01383041 408 1503460800 2017.08.23 04:00 3.49572000 3.49627000 3.49347000 3.49772000 3.50500736 0.01355120 3516 1503475200 2017.08.23 08:00 3.49613000 3.50005000 3.49431000 3.50310000 3.50453523 0.01266007 8083 1503489600 2017.08.23 12:00 3.50005000 3.49910000 3.49615000 3.50355000 3.50401759 0.01175749 7375 1503504000 2017.08.23 16:00 3.49913000 3.48145000 3.48055000 3.50160000 3.50186829 0.01124563 13039 1503518400 2017.08.23 20:00 3.48140000 3.47825000 3.47677000 3.48195000 3.49961893 0.01158708 2680 1503532800 2017.08.24 00:00 3.47605000 3.48030000 3.47485000 3.48345000 3.49777903 0.01162249 2765 1503547200 2017.08.24 04:00 3.48040000 3.47949000 3.47865000 3.48245000 3.49603722 0.01148172 1525 1503561600 2017.08.24 08:00 3.47982000 3.48120000 3.47690000 3.48605000 3.49462415 0.01051604 10663 1503576000 2017.08.24 12:00 3.48125000 3.47920000 3.47739000 3.48400000 3.49315518 0.00978802 7851 1503590400 2017.08.24 16:00 3.47925000 3.48330000 3.47915000 3.48506000 3.49221660 0.00811271 10675 1503604800 2017.08.24 20:00 3.48330000 3.48340000 3.48205000 3.48588000 3.49137692 0.00817690 1534 1503619200 2017.08.25 00:00 3.48265000 3.48710000 3.47920000 3.48710000 3.49096959 0.00814398 1688 1503633600 2017.08.25 04:00 3.48710000 3.48475000 3.48223000 3.48785000 3.49037725 0.00812131 2020 1503648000 2017.08.25 08:00 3.48525000 3.48505000 3.48255000 3.49056000 3.48986989 0.00803212 11447 1503662400 2017.08.25 12:00 3.48510000 3.48070000 3.47780000 3.48697000 3.48899657 0.00797750 9897 1503676800 2017.08.25 16:00 3.48073000 3.44327000 3.44265000 3.48235000 3.48464166 0.01208021 15266 1503691200 2017.08.25 20:00 3.44321000 3.43975000 3.43276000 3.44400000 3.48036626 0.01540320 4443 1503878400 2017.08.28 00:00 3.43572000 3.44385000 3.43570000 3.44519000 3.47688852 0.01736771 1480 1503892800 2017.08.28 04:00 3.44385000 3.44257000 3.44185000 3.44385000 3.47362009 0.01896573 1345 1503907200 2017.08.28 08:00 3.44313000 3.44877000 3.44308000 3.45147000 3.47125342 0.01943635 10111 1503921600 2017.08.28 12:00 3.44877000 3.44647000 3.44267000 3.45052000 3.46889309 0.01970227 6605 1503936000 2017.08.28 16:00 3.44640000 3.44370000 3.44215000 3.44988000 3.46649375 0.01950504 8337 1503950400 2017.08.28 20:00 3.44370000 3.44295000 3.44178000 3.44631000 3.46425149 0.01900781 1153 1503964800 2017.08.29 00:00 3.44025000 3.45655000 3.44025000 3.45730000 3.46351801 0.01875868 2147 1503979200 2017.08.29 04:00 3.45675000 3.45547000 3.45052000 3.45775000 3.46275154 0.01860651 1658 1503993600 2017.08.29 08:00 3.45597000 3.44596000 3.44263000 3.45696000 3.46115234 0.01863371 15827 1504008000 2017.08.29 12:00 3.44594000 3.44274000 3.43551000 3.45087000 3.45939879 0.01869019 12793 1504022400 2017.08.29 16:00 3.44271000 3.44645000 3.43755000 3.44670000 3.45816557 0.01829552 11310 1504036800 2017.08.29 20:00 3.44647000 3.44670000 3.44491000 3.44905000 3.45707361 0.01785668 2521 1504051200 2017.08.30 00:00 3.44515000 3.44895000 3.42785000 3.44910000 3.45629993 0.01692133 803 1504065600 2017.08.30 04:00 3.44895000 3.44875000 3.44585000 3.45008000 3.45558089 0.01580210 8932 1504080000 2017.08.30 08:00 3.44875000 3.45005000 3.44471000 3.45243000 3.45505414 0.01408013 11056 1504094400 2017.08.30 12:00 3.45005000 3.45645000 3.44490000 3.46072000 3.45518708 0.01246656 10392 1504108800 2017.08.30 16:00 3.45645000 3.45265000 3.44370000 3.45676000 3.45494545 0.01040587 8714 1504123200 2017.08.30 20:00 3.45270000 3.44925000 3.44660000 3.45366000 3.45440303 0.00830824 1017 1504137600 2017.08.31 00:00 3.44659000 3.45560000 3.44567000 3.45840000 3.45451703 0.00802077 641 1504152000 2017.08.31 04:00 3.45570000 3.45506000 3.45342000 3.45880000 3.45456874 0.00735003 1588 1504166400 2017.08.31 08:00 3.45490000 3.46030000 3.44950000 3.46295000 3.45511457 0.00744701 7501 1504180800 2017.08.31 12:00 3.46030000 3.46828000 3.46026000 3.47266000 3.45636842 0.00824672 8783 1504195200 2017.08.31 16:00 3.46835000 3.45965000 3.44970000 3.47045000 3.45668095 0.00829089 11385 1504209600 2017.08.31 20:00 3.45965000 3.45080000 3.44990000 3.45965000 3.45612086 0.00775361 1580 1504224000 2017.09.01 00:00 3.44910000 3.45161000 3.44858000 3.45471000 3.45569126 0.00708852 1050 1504238400 2017.09.01 04:00 3.45162000 3.45235000 3.45068000 3.45350000 3.45537304 0.00639326 1172 1504252800 2017.09.01 08:00 3.45253000 3.44547000 3.44334000 3.45452000 3.45442989 0.00636196 9958 1504267200 2017.09.01 12:00 3.44544000 3.42782000 3.41761000 3.44700000 3.45189562 0.00797294 17139 1504281600 2017.09.01 16:00 3.42789000 3.42567000 3.41775000 3.43204000 3.44939794 0.00957161 15171 1504296000 2017.09.01 20:00 3.42566000 3.41946000 3.41875000 3.42675000 3.44654671 0.01173025 2316 1504483200 2017.09.04 00:00 3.42975000 3.42733000 3.42310000 3.43382000 3.44471655 0.01277904 8777 1504497600 2017.09.04 04:00 3.42724000 3.42643000 3.42260000 3.42903000 3.44297497 0.01376257 1798 1504512000 2017.09.04 08:00 3.42645000 3.43605000 3.42560000 3.44063000 3.44231545 0.01394210 6540 1504526400 2017.09.04 12:00 3.43610000 3.43010000 3.42535000 3.43848000 3.44115207 0.01440197 4600 1504540800 2017.09.04 16:00 3.43030000 3.43205000 3.42645000 3.43315000 3.44028521 0.01461149 2717 1504555200 2017.09.04 20:00 3.43190000 3.43260000 3.42995000 3.43295000 3.43955328 0.01441478 465 1504569600 2017.09.05 00:00 3.42882000 3.42999000 3.42882000 3.43285000 3.43864250 0.01444621 411 1504584000 2017.09.05 04:00 3.43010000 3.42673000 3.42415000 3.43019000 3.43750797 0.01469845 6669 1504598400 2017.09.05 08:00 3.42655000 3.44237000 3.42640000 3.44925000 3.43797102 0.01409827 21816 1504612800 2017.09.05 12:00 3.44225000 3.43880000 3.43522000 3.44977000 3.43804997 0.01356492 13924 1504627200 2017.09.05 16:00 3.43880000 3.43920000 3.42400000 3.44011000 3.43815950 0.01262192 12266 1504641600 2017.09.05 20:00 3.43928000 3.43685000 3.43494000 3.44350000 3.43803478 0.01066089 3941 1504656000 2017.09.06 00:00 3.43525000 3.43609000 3.43324000 3.43693000 3.43784957 0.00946239 1629 1504670400 2017.09.06 04:00 3.43609000 3.43599000 3.43524000 3.43760000 3.43767247 0.00895664 2789 1504684800 2017.09.06 08:00 3.43632000 3.44590000 3.43245000 3.44640000 3.43845604 0.00892717 14920 1504699200 2017.09.06 12:00 3.44590000 3.43975000 3.43740000 3.44871000 3.43857927 0.00844426 13913 1504713600 2017.09.06 16:00 3.43972000 3.42580000 3.42550000 3.44001000 3.43736220 0.00802411 11563 1504728000 2017.09.06 20:00 3.42575000 3.42465000 3.42235000 3.42940000 3.43615151 0.00760430 3246 1504742400 2017.09.07 00:00 3.42430000 3.42620000 3.42355000 3.42860000 3.43520375 0.00717512 9896 1504756800 2017.09.07 04:00 3.42628000 3.42670000 3.42569000 3.42789000 3.43439387 0.00630533 1747 1504771200 2017.09.07 08:00 3.42670000 3.42415000 3.42250000 3.43140000 3.43341826 0.00635531 11898 1504785600 2017.09.07 12:00 3.42415000 3.41147000 3.40819000 3.42690000 3.43132795 0.00779587 13664 1504800000 2017.09.07 16:00 3.41147000 3.41135000 3.40695000 3.41785000 3.42942529 0.00902045 14259 1504814400 2017.09.07 20:00 3.41135000 3.40325000 3.40180000 3.41148000 3.42693241 0.01105272 2200 1504828800 2017.09.08 00:00 3.40080000 3.40295000 3.40080000 3.40529000 3.42464837 0.01264457 2752 1504843200 2017.09.08 04:00 3.40295000 3.40082000 3.39943000 3.40667000 3.42237900 0.01408697 11510 1504857600 2017.09.08 08:00 3.40101000 3.40840000 3.39904000 3.41150000 3.42104767 0.01466479 17735 1504872000 2017.09.08 12:00 3.40841000 3.42017000 3.40834000 3.42195000 3.42096408 0.01463404 10643 1504886400 2017.09.08 16:00 3.42016000 3.40995000 3.40622000 3.42016000 3.41991512 0.01426768 12657 1504900800 2017.09.08 20:00 3.40995000 3.41039000 3.40776000 3.41463000 3.41900796 0.01395992 3880 1505088000 2017.09.11 00:00 3.40475000 3.41070000 3.40360000 3.41270000 3.41821673 0.01345559 528 1505102400 2017.09.11 04:00 3.41070000 3.41187000 3.40685000 3.41285000 3.41761228 0.01293890 7411 1505116800 2017.09.11 08:00 3.41199000 3.39819000 3.39520000 3.41486000 3.41576254 0.01311341 12563 1505131200 2017.09.11 12:00 3.39817000 3.40395000 3.38868000 3.40735000 3.41463753 0.01264513 12487 1505145600 2017.09.11 16:00 3.40400000 3.40610000 3.39792000 3.40835000 3.41382444 0.01067903 11131 1505160000 2017.09.11 20:00 3.40620000 3.40895000 3.40363000 3.41046000 3.41336020 0.00896792 4098 1505174400 2017.09.12 00:00 3.39995000 3.41335000 3.39995000 3.41350000 3.41335923 0.00852542 28004 1505188800 2017.09.12 04:00 3.41335000 3.41540000 3.40640000 3.41540000 3.41355359 0.00820903 1041 1505203200 2017.09.12 08:00 3.41540000 3.43245000 3.40620000 3.43687000 3.41535325 0.00936882 13596 1505217600 2017.09.12 12:00 3.43245000 3.44055000 3.42860000 3.44300000 3.41775294 0.01157043 13562 1505232000 2017.09.12 16:00 3.44055000 3.43360000 3.43035000 3.44460000 3.41926218 0.01272542 13691 1505246400 2017.09.12 20:00 3.43360000 3.43185000 3.43060000 3.43808000 3.42046102 0.01347471 3997 1505260800 2017.09.13 00:00 3.43015000 3.43330000 3.42798000 3.43619000 3.42168378 0.01417658 9114 1505275200 2017.09.13 04:00 3.43335000 3.42825000 3.42780000 3.43480000 3.42230914 0.01391281 1348 1505289600 2017.09.13 08:00 3.42825000 3.43397000 3.42570000 3.43535000 3.42341970 0.01390309 15648 1505304000 2017.09.13 12:00 3.43389000 3.43781000 3.43383000 3.44885000 3.42479020 0.01381465 15631 1505318400 2017.09.13 16:00 3.43781000 3.45636000 3.43705000 3.46059000 3.42779685 0.01593478 18016 1505332800 2017.09.13 20:00 3.45636000 3.45610000 3.45145000 3.46235000 3.43049239 0.01790698 5642 1505347200 2017.09.14 00:00 3.45365000 3.45715000 3.45365000 3.46494000 3.43303121 0.01908598 3338 1505361600 2017.09.14 04:00 3.45735000 3.45864000 3.45473000 3.46290000 3.43547014 0.01999602 4347 1505376000 2017.09.14 08:00 3.45920000 3.45392000 3.45375000 3.46630000 3.43722727 0.02016005 19954 1505390400 2017.09.14 12:00 3.45390000 3.46168000 3.44575000 3.47759000 3.43955610 0.02071042 25675 1505404800 2017.09.14 16:00 3.46183000 3.44150000 3.43999000 3.46824000 3.43974123 0.01857912 16260 1505419200 2017.09.14 20:00 3.44156000 3.43220000 3.43085000 3.44162000 3.43902302 0.01673504 3692 1505433600 2017.09.15 00:00 3.43110000 3.43552000 3.43110000 3.43595000 3.43868940 0.01503305 4000 1505448000 2017.09.15 04:00 3.43552000 3.43537000 3.43135000 3.43852000 3.43837327 0.01352412 4754 1505462400 2017.09.15 08:00 3.43556000 3.43347000 3.43084000 3.44066000 3.43790629 0.01244820 13388 1505476800 2017.09.15 12:00 3.43352000 3.42758000 3.42331000 3.44425000 3.43692283 0.01192224 15468 1505491200 2017.09.15 16:00 3.42747000 3.44111000 3.42660000 3.44325000 3.43732161 0.01176976 14358 1505505600 2017.09.15 20:00 3.44111000 3.43680000 3.43350000 3.44195000 3.43727193 0.01176513 4544 1505692800 2017.09.18 00:00 3.43794000 3.44132000 3.43395000 3.44204000 3.43765746 0.01163193 355 1505707200 2017.09.18 04:00 3.44151000 3.43750000 3.43435000 3.44176000 3.43764247 0.01156488 669 1505721600 2017.09.18 08:00 3.43750000 3.45805000 3.43153000 3.46015000 3.43958604 0.01165089 17976 1505736000 2017.09.18 12:00 3.45805000 3.46065000 3.45553000 3.46754000 3.44159213 0.01159599 13220 1505750400 2017.09.18 16:00 3.46055000 3.48948000 3.46055000 3.49105000 3.44615288 0.01456463 19007 1505764800 2017.09.18 20:00 3.48955000 3.48930000 3.48670000 3.49959000 3.45026213 0.01689615 6124 1505779200 2017.09.19 00:00 3.48633000 3.48505000 3.48429000 3.49080000 3.45357526 0.01860412 20704 1505793600 2017.09.19 04:00 3.48495000 3.48555000 3.48446000 3.48755000 3.45662047 0.02022697 1360 1505808000 2017.09.19 08:00 3.48558000 3.50167000 3.48106000 3.50668000 3.46091091 0.02324163 19711 1505822400 2017.09.19 12:00 3.50160000 3.48855000 3.48106000 3.50429000 3.46354320 0.02462949 16563 1505836800 2017.09.19 16:00 3.48845000 3.49370000 3.48592000 3.50410000 3.46641528 0.02613299 14875 1505851200 2017.09.19 20:00 3.49370000 3.48730000 3.48675000 3.49533000 3.46840430 0.02706963 4228 1505865600 2017.09.20 00:00 3.48550000 3.48780000 3.48550000 3.48850000 3.47025151 0.02722099 1456 1505880000 2017.09.20 04:00 3.48790000 3.48575000 3.48498000 3.48831000 3.47172755 0.02642071 3318 1505894400 2017.09.20 08:00 3.48635000 3.48750000 3.48095000 3.49033000 3.47322969 0.02567829 14744 1505908800 2017.09.20 12:00 3.48745000 3.47062000 3.46561000 3.48745000 3.47298115 0.02421206 16916 1505923200 2017.09.20 16:00 3.47060000 3.47205000 3.46920000 3.47744000 3.47289247 0.02253735 16202 1505937600 2017.09.20 20:00 3.47205000 3.50210000 3.47200000 3.51690000 3.47567414 0.02105762 13420 1505952000 2017.09.21 00:00 3.49947000 3.50332000 3.49903000 3.50803000 3.47830708 0.02038431 4557 1505966400 2017.09.21 04:00 3.50332000 3.50324000 3.50216000 3.51125000 3.48068164 0.01873010 7155 1505980800 2017.09.21 08:00 3.50333000 3.50927000 3.50157000 3.51986000 3.48340434 0.01727815 20505 1505995200 2017.09.21 12:00 3.50930000 3.50650000 3.50579000 3.51665000 3.48560393 0.01424173 16044 1506009600 2017.09.21 16:00 3.50655000 3.50647000 3.49415000 3.51400000 3.48759117 0.01303683 20433 1506024000 2017.09.21 20:00 3.50635000 3.50191000 3.50075000 3.50809000 3.48895487 0.01146377 3966 1506038400 2017.09.22 00:00 3.50010000 3.50546000 3.50010000 3.50599000 3.49052679 0.01152034 2086 1506052800 2017.09.22 04:00 3.50562000 3.49641000 3.49587000 3.50618000 3.49108709 0.01143604 3984 1506067200 2017.09.22 08:00 3.49641000 3.48823000 3.48581000 3.49846000 3.49081499 0.01145079 18646 1506081600 2017.09.22 12:00 3.48834000 3.49460000 3.48307000 3.49839000 3.49117547 0.01130645 13061 1506096000 2017.09.22 16:00 3.49455000 3.49355000 3.48957000 3.50502000 3.49140161 0.01101302 13511 1506110400 2017.09.22 20:00 3.49355000 3.49395000 3.49245000 3.49820000 3.49164432 0.01094378 1404 1506297600 2017.09.25 00:00 3.49690000 3.49944000 3.49661000 3.50663000 3.49238676 0.01088569 2030 1506312000 2017.09.25 04:00 3.49951000 3.49954000 3.49555000 3.50352000 3.49306802 0.01077689 5500 1506326400 2017.09.25 08:00 3.50027000 3.52135000 3.49675000 3.53081000 3.49576155 0.01185247 22564 1506340800 2017.09.25 12:00 3.52140000 3.52110000 3.51365000 3.52453000 3.49817473 0.01259297 16235 1506355200 2017.09.25 16:00 3.52115000 3.54917000 3.52095000 3.55135000 3.50303142 0.01643709 19081 1506369600 2017.09.25 20:00 3.54924000 3.54554000 3.54299000 3.55260000 3.50707986 0.01741001 5331 1506384000 2017.09.26 00:00 3.54447000 3.54205000 3.54046000 3.55122000 3.51041035 0.01732443 9102 1506398400 2017.09.26 04:00 3.54200000 3.54085000 3.53937000 3.54205000 3.51330936 0.01863951 951 1506412800 2017.09.26 08:00 3.54097000 3.53229000 3.53003000 3.54782000 3.51511704 0.01914374 13907 1506427200 2017.09.26 12:00 3.53217000 3.53510000 3.52485000 3.54378000 3.51702018 0.01966571 15463 1506441600 2017.09.26 16:00 3.53513000 3.54890000 3.53375000 3.55655000 3.52005635 0.02119516 15723 1506456000 2017.09.26 20:00 3.54896000 3.53930000 3.53835000 3.54896000 3.52188908 0.02168723 3587 1506470400 2017.09.27 00:00 3.53621000 3.54265000 3.53546000 3.54432000 3.52386631 0.02220544 712 1506484800 2017.09.27 04:00 3.54270000 3.54163000 3.53920000 3.54430000 3.52555809 0.02225839 4127 1506499200 2017.09.27 08:00 3.54236000 3.57450000 3.54229000 3.57545000 3.53021923 0.02493719 18426 1506513600 2017.09.27 12:00 3.57450000 3.58058000 3.56564000 3.58410000 3.53501549 0.02691001 19185 1506528000 2017.09.27 16:00 3.58058000 3.56845000 3.56512000 3.58559000 3.53819973 0.02630831 17524 1506542400 2017.09.27 20:00 3.56845000 3.57721000 3.56740000 3.58130000 3.54191499 0.02632929 5048 1506556800 2017.09.28 00:00 3.57465000 3.57810000 3.57305000 3.58170000 3.54536118 0.02561038 3150 1506571200 2017.09.28 04:00 3.57816000 3.58647000 3.57640000 3.58688000 3.54927631 0.02483761 7036 1506585600 2017.09.28 08:00 3.58700000 3.57470000 3.57187000 3.59574000 3.55169761 0.02296793 22937 1506600000 2017.09.28 12:00 3.57470000 3.57194000 3.56059000 3.57626000 3.55362546 0.02020885 18309 1506614400 2017.09.28 16:00 3.57194000 3.55934000 3.55870000 3.57194000 3.55416970 0.01887347 17118 1506628800 2017.09.28 20:00 3.55938000 3.55635000 3.55550000 3.56040000 3.55437735 0.01733571 4413 1506643200 2017.09.29 00:00 3.55444000 3.55939000 3.55444000 3.56090000 3.55485474 0.01724584 5161 1506657600 2017.09.29 04:00 3.55970000 3.56140000 3.55725000 3.56620000 3.55547810 0.01705848 10829 1506672000 2017.09.29 08:00 3.56134000 3.55515000 3.55242000 3.56593000 3.55544685 0.01679929 16786 1506686400 2017.09.29 12:00 3.55515000 3.54537000 3.54030000 3.56049000 3.55448715 0.01688867 16362 1506700800 2017.09.29 16:00 3.54537000 3.56168000 3.54514000 3.56338000 3.55517219 0.01596393 19290 1506715200 2017.09.29 20:00 3.56170000 3.56383000 3.56036000 3.56593000 3.55599674 0.01507641 3941 1506902400 2017.10.02 00:00 3.56140000 3.56459000 3.56043000 3.56640000 3.55681515 0.01474665 977 1506916800 2017.10.02 04:00 3.56465000 3.56870000 3.56430000 3.57010000 3.55794704 0.01388675 4454 1506931200 2017.10.02 08:00 3.56943000 3.57935000 3.56504000 3.58586000 3.55998541 0.01317542 16710 1506945600 2017.10.02 12:00 3.57938000 3.57673000 3.57366000 3.58319000 3.56158014 0.01212992 12837 1506960000 2017.10.02 16:00 3.57675000 3.56846000 3.56546000 3.58094000 3.56223536 0.01154629 14627 1506974400 2017.10.02 20:00 3.56845000 3.56710000 3.56305000 3.57385000 3.56269866 0.01064301 2911 1506988800 2017.10.03 00:00 3.56252000 3.56895000 3.56221000 3.56940000 3.56329403 0.01041730 2003 1507003200 2017.10.03 04:00 3.56895000 3.57776000 3.56895000 3.57790000 3.56467174 0.01001243 3714 1507017600 2017.10.03 08:00 3.57820000 3.58695000 3.57070000 3.58935000 3.56679348 0.01037573 17438 1507032000 2017.10.03 12:00 3.58695000 3.58733000 3.57926000 3.59325000 3.56874934 0.01046207 16902 1507046400 2017.10.03 16:00 3.58737000 3.57097000 3.56642000 3.58810000 3.56896083 0.01041517 15664 1507060800 2017.10.03 20:00 3.57090000 3.57050000 3.56785000 3.57494000 3.56910742 0.01042122 4835 1507075200 2017.10.04 00:00 3.56589000 3.56615000 3.56525000 3.57505000 3.56882576 0.01017997 10471 1507089600 2017.10.04 04:00 3.56615000 3.56515000 3.56414000 3.56647000 3.56847569 0.00981134 1423 1507104000 2017.10.04 08:00 3.56532000 3.56820000 3.56270000 3.57255000 3.56844943 0.00959959 15465 1507118400 2017.10.04 12:00 3.56820000 3.56610000 3.56113000 3.57064000 3.56822567 0.00949831 15141 1507132800 2017.10.04 16:00 3.56611000 3.57190000 3.56603000 3.57888000 3.56857561 0.00902069 19339 1507147200 2017.10.04 20:00 3.57194000 3.56965000 3.56904000 3.57589000 3.56867793 0.00734979 2868 1507161600 2017.10.05 00:00 3.56877000 3.57285000 3.56876000 3.57417000 3.56907527 0.00709281 2954 1507176000 2017.10.05 04:00 3.57285000 3.57190000 3.56965000 3.57470000 3.56934429 0.00691730 1138 1507190400 2017.10.05 08:00 3.57190000 3.57010000 3.56735000 3.57945000 3.56941627 0.00680704 10926 1507204800 2017.10.05 12:00 3.57010000 3.57333000 3.56621000 3.57410000 3.56978900 0.00670354 11763 1507219200 2017.10.05 16:00 3.57331000 3.57933000 3.56910000 3.57993000 3.57069767 0.00639303 13451 1507233600 2017.10.05 20:00 3.57948000 3.58570000 3.57762000 3.58856000 3.57212646 0.00678223 4425 1507248000 2017.10.06 00:00 3.57947000 3.58721000 3.57945000 3.58970000 3.57356299 0.00733453 1952 1507262400 2017.10.06 04:00 3.58720000 3.58800000 3.58515000 3.59227000 3.57493794 0.00776774 2200 1507276800 2017.10.06 08:00 3.58876000 3.61550000 3.58489000 3.61771000 3.57880100 0.01174867 26497 1507291200 2017.10.06 12:00 3.61550000 3.62575000 3.61260000 3.63745000 3.58327233 0.01614869 22100 1507305600 2017.10.06 16:00 3.62579000 3.61835000 3.61355000 3.63146000 3.58661306 0.01861835 19475 1507320000 2017.10.06 20:00 3.61845000 3.61311000 3.61138000 3.61865000 3.58913658 0.02022156 2004 1507507200 2017.10.09 00:00 3.64950000 3.72502000 3.64767000 3.79965000 3.60207786 0.03815543 8151 1507521600 2017.10.09 04:00 3.72504000 3.71054000 3.70585000 3.74785000 3.61240758 0.04692359 6633 1507536000 2017.10.09 08:00 3.71054000 3.71059000 3.67525000 3.71888000 3.62175829 0.05304481 43796 1507550400 2017.10.09 12:00 3.71058000 3.71482000 3.69125000 3.72553000 3.63062131 0.05779184 21165 1507564800 2017.10.09 16:00 3.71483000 3.72194000 3.71140000 3.74193000 3.63931833 0.06188411 27890 1507579200 2017.10.09 20:00 3.72194000 3.69995000 3.69526000 3.72810000 3.64509277 0.06268464 5617 1507593600 2017.10.10 00:00 3.69910000 3.70565000 3.69728000 3.70665000 3.65086013 0.06338787 858 1507608000 2017.10.10 04:00 3.70565000 3.68815000 3.68715000 3.70565000 3.65441154 0.06209213 3634 1507622400 2017.10.10 08:00 3.68815000 3.69060000 3.67940000 3.69425000 3.65785806 0.06055236 20638 1507636800 2017.10.10 12:00 3.69060000 3.67750000 3.67330000 3.69326000 3.65972873 0.05787163 16924 1507651200 2017.10.10 16:00 3.67750000 3.68325000 3.66214000 3.68607000 3.66196885 0.05475514 16399 1507665600 2017.10.10 20:00 3.68325000 3.70995000 3.68055000 3.71260000 3.66653848 0.05230682 7206 1507680000 2017.10.11 00:00 3.70698000 3.70529000 3.69646000 3.71175000 3.67022910 0.04926894 4390 1507694400 2017.10.11 04:00 3.70529000 3.70518000 3.70125000 3.71208000 3.67355776 0.04595413 8286 1507708800 2017.10.11 08:00 3.70553000 3.68475000 3.67817000 3.70566000 3.67462369 0.04163294 14508 1507723200 2017.10.11 12:00 3.68475000 3.65977000 3.65565000 3.68816000 3.67320905 0.03735842 16432 1507737600 2017.10.11 16:00 3.65981000 3.66151000 3.65852000 3.67563000 3.67209485 0.03556395 15041 1507752000 2017.10.11 20:00 3.66141000 3.64720000 3.64525000 3.66806000 3.66972392 0.03553953 10967 1507766400 2017.10.12 00:00 3.64595000 3.64628000 3.64015000 3.64989000 3.66749116 0.03529032 2678 1507780800 2017.10.12 04:00 3.64620000 3.63810000 3.63625000 3.64980000 3.66469200 0.03564650 7714 1507795200 2017.10.12 08:00 3.63815000 3.63721000 3.62839000 3.64744000 3.66207467 0.03520164 17173 1507809600 2017.10.12 12:00 3.63707000 3.65975000 3.63421000 3.66807000 3.66185327 0.03363060 15722 1507824000 2017.10.12 16:00 3.65985000 3.65088000 3.64558000 3.66379000 3.66080820 0.03249637 11479 1507838400 2017.10.12 20:00 3.65088000 3.65290000 3.64055000 3.65522000 3.66005504 0.03061316 8421 1507852800 2017.10.13 00:00 3.65390000 3.65976000 3.64116000 3.66353000 3.66002694 0.02732071 5707 1507867200 2017.10.13 04:00 3.65975000 3.65017000 3.64970000 3.65976000 3.65908818 0.02631525 3217 1507881600 2017.10.13 08:00 3.65094000 3.65034000 3.64325000 3.65788000 3.65825502 0.02456301 13139 1507896000 2017.10.13 12:00 3.65037000 3.63636000 3.62813000 3.66260000 3.65616978 0.02482964 13160 1507910400 2017.10.13 16:00 3.63635000 3.63506000 3.62537000 3.64022000 3.65415933 0.02468317 13259 1507924800 2017.10.13 20:00 3.63506000 3.63249000 3.62910000 3.63791000 3.65209558 0.02520205 3878 1508112000 2017.10.16 00:00 3.62750000 3.64180000 3.62550000 3.64526000 3.65111505 0.02459511 5766 1508126400 2017.10.16 04:00 3.64165000 3.63842000 3.63696000 3.64645000 3.64990600 0.02121170 3527 1508140800 2017.10.16 08:00 3.63873000 3.64635000 3.63380000 3.64660000 3.64956733 0.01727827 10462 1508155200 2017.10.16 12:00 3.64635000 3.63637000 3.63621000 3.65054000 3.64831044 0.01228560 9490 1508169600 2017.10.16 16:00 3.63637000 3.64505000 3.63187000 3.64899000 3.64799992 0.00916057 9825 1508184000 2017.10.16 20:00 3.64496000 3.64605000 3.64318000 3.65120000 3.64781422 0.00873633 6013 1508198400 2017.10.17 00:00 3.64480000 3.64710000 3.64405000 3.64890000 3.64774620 0.00815941 1412 1508212800 2017.10.17 04:00 3.64710000 3.64910000 3.64560000 3.64995000 3.64787513 0.00820874 3187 1508227200 2017.10.17 08:00 3.64901000 3.65700000 3.64847000 3.66318000 3.64874417 0.00873385 10542 1508241600 2017.10.17 12:00 3.65700000 3.66057000 3.65250000 3.66340000 3.64987044 0.00914461 11520 1508256000 2017.10.17 16:00 3.66060000 3.67732000 3.65762000 3.69248000 3.65248468 0.01124902 15306 1508270400 2017.10.17 20:00 3.67731000 3.66609000 3.66476000 3.67858000 3.65378042 0.01199884 4826 1508284800 2017.10.18 00:00 3.66455000 3.66470000 3.66430000 3.66575000 3.65482038 0.01261689 799 1508299200 2017.10.18 04:00 3.66475000 3.66414000 3.66263000 3.67145000 3.65570797 0.01312680 3711 1508313600 2017.10.18 08:00 3.66459000 3.67967000 3.66273000 3.67967000 3.65799006 0.01503163 11013 1508328000 2017.10.18 12:00 3.67964000 3.68009000 3.67120000 3.68652000 3.66009482 0.01655283 12557 1508342400 2017.10.18 16:00 3.68012000 3.67268000 3.66945000 3.68192000 3.66129341 0.01713578 10030 1508356800 2017.10.18 20:00 3.67259000 3.67610000 3.67092000 3.67810000 3.66270356 0.01705795 2461 1508371200 2017.10.19 00:00 3.67410000 3.67361000 3.67056000 3.67786000 3.66374227 0.01643513 3879 1508385600 2017.10.19 04:00 3.67367000 3.67350000 3.67170000 3.67825000 3.66467158 0.01530544 1668 1508400000 2017.10.19 08:00 3.67365000 3.66547000 3.65935000 3.67610000 3.66474762 0.01444652 12188 1508414400 2017.10.19 12:00 3.66550000 3.66330000 3.65472000 3.66830000 3.66460975 0.01317079 11197 1508428800 2017.10.19 16:00 3.66332000 3.65838000 3.65345000 3.66455000 3.66401644 0.01252841 13512 1508443200 2017.10.19 20:00 3.65844000 3.64370000 3.64140000 3.66140000 3.66208154 0.01182765 6551 1508457600 2017.10.20 00:00 3.64360000 3.64870000 3.64135000 3.65388000 3.66080711 0.01179978 6176 1508472000 2017.10.20 04:00 3.64870000 3.66045000 3.64665000 3.66373000 3.66077310 0.01133916 10044 1508486400 2017.10.20 08:00 3.66045000 3.66542000 3.65357000 3.67127000 3.66121566 0.01080572 13078 1508500800 2017.10.20 12:00 3.66538000 3.66975000 3.65775000 3.67344000 3.66202845 0.01029063 9963 1508515200 2017.10.20 16:00 3.66990000 3.67335000 3.66488000 3.68136000 3.66310670 0.01008998 15287 1508529600 2017.10.20 20:00 3.67325000 3.67105000 3.66591000 3.67747000 3.66386320 0.00993767 7250 1508716800 2017.10.23 00:00 3.70440000 3.68753000 3.68459000 3.70440000 3.66611718 0.01023053 7839 1508731200 2017.10.23 04:00 3.68753000 3.68641000 3.68465000 3.68786000 3.66804983 0.01087347 2710 1508745600 2017.10.23 08:00 3.68647000 3.70641000 3.68497000 3.71080000 3.67170318 0.01353305 18570 1508760000 2017.10.23 12:00 3.70639000 3.70395000 3.69390000 3.70802000 3.67477431 0.01529346 12535 1508774400 2017.10.23 16:00 3.70401000 3.71396000 3.70111000 3.71801000 3.67850628 0.01800057 12191 1508788800 2017.10.23 20:00 3.71389000 3.71518000 3.71290000 3.72135000 3.68199901 0.02043873 10060 1508803200 2017.10.24 00:00 3.71455000 3.70815000 3.70770000 3.71595000 3.68448958 0.02173999 3529 1508817600 2017.10.24 04:00 3.70815000 3.70575000 3.70400000 3.71021000 3.68651438 0.02269802 2752 1508832000 2017.10.24 08:00 3.70567000 3.71190000 3.70543000 3.71725000 3.68893206 0.02384593 13053 1508846400 2017.10.24 12:00 3.71187000 3.71840000 3.71041000 3.72395000 3.69173853 0.02522858 13934 1508860800 2017.10.24 16:00 3.71840000 3.74479000 3.71615000 3.75872000 3.69679105 0.02842115 16093 1508875200 2017.10.24 20:00 3.74475000 3.73965000 3.73511000 3.74615000 3.70087286 0.03003670 18358 1508889600 2017.10.25 00:00 3.73920000 3.73741000 3.73512000 3.74246000 3.70435259 0.03045497 6631 1508904000 2017.10.25 04:00 3.73741000 3.73533000 3.73465000 3.73876000 3.70730282 0.02872090 2328 1508918400 2017.10.25 08:00 3.73550000 3.74160000 3.72799000 3.74363000 3.71056921 0.02718210 10834 1508932800 2017.10.25 12:00 3.74145000 3.73639000 3.72804000 3.74167000 3.71302834 0.02573411 15091 1508947200 2017.10.25 16:00 3.73638000 3.74407000 3.72133000 3.75155000 3.71598469 0.02467094 16132 1508961600 2017.10.25 20:00 3.74398000 3.76589000 3.74123000 3.80755000 3.72073757 0.02521569 25074 1508976000 2017.10.26 00:00 3.76540000 3.75746000 3.75579000 3.76685000 3.72423495 0.02444237 11027 1508990400 2017.10.26 04:00 3.75745000 3.75502000 3.75165000 3.75751000 3.72716686 0.02242816 6603 1509004800 2017.10.26 08:00 3.75492000 3.76842000 3.75370000 3.78437000 3.73109573 0.02245551 18105 1509019200 2017.10.26 12:00 3.76842000 3.75948000 3.75924000 3.78545000 3.73379899 0.02095746 18927 1509033600 2017.10.26 16:00 3.75933000 3.83010000 3.75705000 3.83443000 3.74297052 0.02902214 27023 1509048000 2017.10.26 20:00 3.83010000 3.81960000 3.81100000 3.83351000 3.75026856 0.03282008 42235 1509062400 2017.10.27 00:00 3.81905000 3.81930000 3.81685000 3.82250000 3.75684298 0.03587661 3108 1509076800 2017.10.27 04:00 3.81925000 3.82255000 3.81875000 3.82375000 3.76310080 0.03827707 4406 1509091200 2017.10.27 08:00 3.82255000 3.82046000 3.81074000 3.84313000 3.76856358 0.03903895 21389 1509105600 2017.10.27 12:00 3.82048000 3.82528000 3.80706000 3.83819000 3.77396514 0.03907163 17515 1509120000 2017.10.27 16:00 3.82527000 3.80515000 3.79172000 3.83221000 3.77693513 0.03743289 19798 1509134400 2017.10.27 20:00 3.80512000 3.78860000 3.78720000 3.80521000 3.77804607 0.03521934 6025 1509321600 2017.10.30 00:00 3.78142000 3.78361000 3.77918000 3.79210000 3.77857597 0.03445615 4191 1509336000 2017.10.30 04:00 3.78361000 3.77555000 3.77505000 3.78384000 3.77828778 0.03335528 4376 1509350400 2017.10.30 08:00 3.77554000 3.77352000 3.76555000 3.78136000 3.77783370 0.03214290 13881 1509364800 2017.10.30 12:00 3.77350000 3.77535000 3.76704000 3.77971000 3.77759716 0.03075421 14617 1509379200 2017.10.30 16:00 3.77528000 3.78842000 3.77343000 3.79043000 3.77862791 0.02951650 14237 1509393600 2017.10.30 20:00 3.78849000 3.77938000 3.77706000 3.78971000 3.77869954 0.02794160 3946 1509408000 2017.10.31 00:00 3.77800000 3.77795000 3.76986000 3.78490000 3.77862815 0.02687667 7277 1509422400 2017.10.31 04:00 3.77797000 3.77963000 3.77572000 3.78036000 3.77872357 0.02668493 7230 1509436800 2017.10.31 08:00 3.77961000 3.77461000 3.76763000 3.78002000 3.77833180 0.02646082 11748 1509451200 2017.10.31 12:00 3.77457000 3.79075000 3.77284000 3.79665000 3.77951448 0.02544970 13513 1509465600 2017.10.31 16:00 3.79085000 3.79588000 3.78899000 3.81407000 3.78107310 0.02472636 16175 1509480000 2017.10.31 20:00 3.79580000 3.78904000 3.78842000 3.79809000 3.78183186 0.02386582 4743 1509494400 2017.11.01 00:00 3.78615000 3.78890000 3.78235000 3.79444000 3.78250501 0.02097835 7918 1509508800 2017.11.01 04:00 3.78905000 3.79141000 3.78826000 3.79300000 3.78335311 0.01895825 5055 1509523200 2017.11.01 08:00 3.79148000 3.81597000 3.78715000 3.81666000 3.78645948 0.01741562 13098 1509537600 2017.11.01 12:00 3.81596000 3.82692000 3.81165000 3.83347000 3.79031286 0.01702118 14998 1509552000 2017.11.01 16:00 3.82692000 3.81448000 3.81127000 3.82802000 3.79261449 0.01645964 14533 1509566400 2017.11.01 20:00 3.81460000 3.81208000 3.81165000 3.82311000 3.79446835 0.01563974 5262 1509580800 2017.11.02 00:00 3.81080000 3.81536000 3.81042000 3.81886000 3.79645803 0.01658361 4342 1509595200 2017.11.02 04:00 3.81513000 3.80169000 3.80025000 3.81579000 3.79695631 0.01665729 6958 1509609600 2017.11.02 08:00 3.80169000 3.81489000 3.79376000 3.82016000 3.79866428 0.01724389 15632 1509624000 2017.11.02 12:00 3.81484000 3.81930000 3.80300000 3.82550000 3.80062959 0.01746933 13676 1509638400 2017.11.02 16:00 3.81936000 3.80367000 3.80249000 3.82430000 3.80091915 0.01645069 18512 1509652800 2017.11.02 20:00 3.80353000 3.79670000 3.79407000 3.80428000 3.80051733 0.01540539 5732 1509667200 2017.11.03 00:00 3.79435000 3.80325000 3.79435000 3.80325000 3.80077758 0.01519641 2676 1509681600 2017.11.03 04:00 3.80325000 3.80537000 3.80145000 3.80813000 3.80121496 0.01446317 12473 1509696000 2017.11.03 08:00 3.80535000 3.82308000 3.80470000 3.83308000 3.80329734 0.01422343 12858 1509710400 2017.11.03 12:00 3.82310000 3.85561000 3.82030000 3.86643000 3.80827950 0.01730824 21006 1509724800 2017.11.03 16:00 3.85565000 3.87636000 3.84931000 3.87980000 3.81476336 0.02163272 25781 1509739200 2017.11.03 20:00 3.87695000 3.88605000 3.86698000 3.88944000 3.82155256 0.02667703 5425 1509926400 2017.11.06 00:00 3.88075000 3.88155000 3.87715000 3.88875000 3.82726660 0.02994494 8637 1509940800 2017.11.06 04:00 3.88102000 3.87460000 3.87220000 3.88263000 3.83177455 0.03119538 8312 1509955200 2017.11.06 08:00 3.87460000 3.86110000 3.85105000 3.88513000 3.83456745 0.03078464 14587 1509969600 2017.11.06 12:00 3.86105000 3.87415000 3.85296000 3.87815000 3.83833721 0.03095339 14097 1509984000 2017.11.06 16:00 3.87420000 3.82426000 3.82317000 3.87722000 3.83699653 0.03052697 16864 1509998400 2017.11.06 20:00 3.82421000 3.82465000 3.82173000 3.84266000 3.83582067 0.03045306 5416 1510012800 2017.11.07 00:00 3.82195000 3.82780000 3.82096000 3.83165000 3.83505679 0.03009572 6575 1510027200 2017.11.07 04:00 3.82780000 3.83784000 3.82755000 3.83785000 3.83532186 0.02965891 6692 1510041600 2017.11.07 08:00 3.83787000 3.86424000 3.83733000 3.86809000 3.83807597 0.02992375 13483 1510056000 2017.11.07 12:00 3.86425000 3.86484000 3.85760000 3.87245000 3.84062492 0.02927142 13657 1510070400 2017.11.07 16:00 3.86484000 3.88891000 3.85695000 3.89525000 3.84522350 0.03040148 14969 1510084800 2017.11.07 20:00 3.88890000 3.88330000 3.88164000 3.89411000 3.84884984 0.03093738 8313 1510099200 2017.11.08 00:00 3.88196000 3.88085000 3.88045000 3.88430000 3.85189747 0.02996700 1997 1510113600 2017.11.08 04:00 3.88045000 3.87165000 3.87125000 3.88682000 3.85377866 0.02748231 5494 1510128000 2017.11.08 08:00 3.87195000 3.89982000 3.86840000 3.89991000 3.85816355 0.02637487 14594 1510142400 2017.11.08 12:00 3.89995000 3.88220000 3.87575000 3.90105000 3.86045274 0.02372820 16499 1510156800 2017.11.08 16:00 3.88215000 3.86230000 3.85612000 3.88401000 3.86062867 0.02216765 17420 1510171200 2017.11.08 20:00 3.86230000 3.86445000 3.85883000 3.87060000 3.86099260 0.02206130 7497 1510185600 2017.11.09 00:00 3.86045000 3.86860000 3.85625000 3.87190000 3.86171712 0.02169854 4760 1510200000 2017.11.09 04:00 3.86860000 3.87375000 3.86495000 3.87412000 3.86286311 0.02100015 5016 1510214400 2017.11.09 08:00 3.87390000 3.86077000 3.85441000 3.87910000 3.86266376 0.02060241 13442 1510228800 2017.11.09 12:00 3.86081000 3.87255000 3.83896000 3.87405000 3.86360531 0.02048991 17876 1510243200 2017.11.09 16:00 3.87255000 3.87458000 3.85430000 3.87851000 3.86465052 0.02058067 16320 1510257600 2017.11.09 20:00 3.87457000 3.86335000 3.85857000 3.87843000 3.86452666 0.02047251 7726 1510272000 2017.11.10 00:00 3.85940000 3.86830000 3.85215000 3.87165000 3.86488603 0.01836587 5628 1510286400 2017.11.10 04:00 3.86830000 3.86825000 3.86488000 3.86908000 3.86520640 0.01595129 5103 1510300800 2017.11.10 08:00 3.86810000 3.86870000 3.86029000 3.87930000 3.86553913 0.01346746 13695 1510315200 2017.11.10 12:00 3.86870000 3.86530000 3.86112000 3.87498000 3.86551635 0.01197177 13147 1510329600 2017.11.10 16:00 3.86533000 3.85884000 3.84826000 3.86593000 3.86488051 0.01241786 10670 1510344000 2017.11.10 20:00 3.85883000 3.86278000 3.85851000 3.86664000 3.86468046 0.01254182 2777 1510531200 2017.11.13 00:00 3.84600000 3.85750000 3.84600000 3.86593000 3.86399661 0.01178139 32937 1510545600 2017.11.13 04:00 3.85750000 3.85755000 3.85035000 3.86708000 3.86338265 0.01135328 21362 1510560000 2017.11.13 08:00 3.85770000 3.88256000 3.84910000 3.88847000 3.86520906 0.01068422 17829 1510574400 2017.11.13 12:00 3.88256000 3.88360000 3.87284000 3.88840000 3.86696058 0.01077121 10857 1510588800 2017.11.13 16:00 3.88375000 3.87206000 3.86723000 3.88754000 3.86744624 0.00788482 9860 1510603200 2017.11.13 20:00 3.87200000 3.86830000 3.86676000 3.87267000 3.86752755 0.00716155 5118 1510617600 2017.11.14 00:00 3.86645000 3.87000000 3.86642000 3.87420000 3.86776302 0.00707233 2461 1510632000 2017.11.14 04:00 3.87000000 3.87395000 3.86860000 3.87650000 3.86835226 0.00712641 3430 1510646400 2017.11.14 08:00 3.87360000 3.86460000 3.86218000 3.88237000 3.86799490 0.00718492 15163 1510660800 2017.11.14 12:00 3.86450000 3.87783000 3.86325000 3.87974000 3.86893157 0.00738960 17515 1510675200 2017.11.14 16:00 3.87778000 3.88890000 3.87113000 3.91060000 3.87083333 0.00841787 18907 1510689600 2017.11.14 20:00 3.88890000 3.88515000 3.88500000 3.89219000 3.87219682 0.00913473 8344 1510704000 2017.11.15 00:00 3.88405000 3.89330000 3.88330000 3.89330000 3.87420665 0.01058783 4161 1510718400 2017.11.15 04:00 3.89330000 3.89067000 3.88486000 3.90037000 3.87577459 0.01123810 14666 1510732800 2017.11.15 08:00 3.89079000 3.88285000 3.87687000 3.90011000 3.87644844 0.01137289 16739 1510747200 2017.11.15 12:00 3.88285000 3.87655000 3.87280000 3.89255000 3.87645811 0.01122626 19735 1510761600 2017.11.15 16:00 3.87670000 3.88380000 3.87601000 3.89094000 3.87715734 0.01133650 18011 1510776000 2017.11.15 20:00 3.88380000 3.88050000 3.87945000 3.88737000 3.87747569 0.01109777 6254 1510790400 2017.11.16 00:00 3.87925000 3.88258000 3.87544000 3.88493000 3.87796181 0.01039419 1972 1510804800 2017.11.16 04:00 3.88257000 3.88210000 3.87991000 3.88585000 3.87835592 0.00988529 4267 1510819200 2017.11.16 08:00 3.88225000 3.86150000 3.85741000 3.88815000 3.87675060 0.00955751 14132 1510833600 2017.11.16 12:00 3.86150000 3.86040000 3.85825000 3.87305000 3.87519340 0.00963239 14790 1510848000 2017.11.16 16:00 3.86035000 3.85396000 3.84996000 3.88200000 3.87317117 0.01106852 16521 1510862400 2017.11.16 20:00 3.85396000 3.86195000 3.85369000 3.86367000 3.87210249 0.01138380 7083 1510876800 2017.11.17 00:00 3.86045000 3.85645000 3.85215000 3.86471000 3.87061177 0.01232912 2180 1510891200 2017.11.17 04:00 3.85645000 3.86096000 3.85045000 3.86184000 3.86969256 0.01281433 19924 1510905600 2017.11.17 08:00 3.86096000 3.88985000 3.85820000 3.90335000 3.87161231 0.01289647 18530 1510920000 2017.11.17 12:00 3.88982000 3.89100000 3.88315000 3.90045000 3.87345876 0.01308210 17559 1510934400 2017.11.17 16:00 3.89100000 3.87100000 3.87070000 3.89280000 3.87322459 0.01300112 17690 1510948800 2017.11.17 20:00 3.87100000 3.87565000 3.87075000 3.87814000 3.87345558 0.01291601 4765 1511136000 2017.11.20 00:00 3.84910000 3.86701000 3.84595000 3.87005000 3.87284172 0.01263689 8349 1511150400 2017.11.20 04:00 3.86701000 3.86591000 3.86028000 3.86945000 3.87218155 0.01253041 14242 1511164800 2017.11.20 08:00 3.86580000 3.88643000 3.86468000 3.89830000 3.87353855 0.01190029 11752 1511179200 2017.11.20 12:00 3.88643000 3.91842000 3.88406000 3.92918000 3.87781297 0.01515406 20154 1511193600 2017.11.20 16:00 3.91845000 3.92164000 3.91432000 3.92794000 3.88198698 0.01858572 12281 1511208000 2017.11.20 20:00 3.92160000 3.92795000 3.91852000 3.92845000 3.88636441 0.02205788 7117 1511222400 2017.11.21 00:00 3.92808000 3.92715000 3.91695000 3.93067000 3.89024875 0.02484858 13010 1511236800 2017.11.21 04:00 3.92714000 3.93596000 3.92141000 3.93605000 3.89460220 0.02797778 22814 1511251200 2017.11.21 08:00 3.93565000 3.95109000 3.93510000 3.97780000 3.89998199 0.03211884 24318 1511265600 2017.11.21 12:00 3.95105000 3.95285000 3.94415000 3.96265000 3.90501704 0.03553251 19081 1511280000 2017.11.21 16:00 3.95286000 3.96081000 3.95207000 3.97531000 3.91033066 0.03793205 31073 1511294400 2017.11.21 20:00 3.96086000 3.95286000 3.95284000 3.96927000 3.91438107 0.03863950 14670 1511308800 2017.11.22 00:00 3.95245000 3.96190000 3.94941000 3.96465000 3.91890668 0.03888569 1529 1511323200 2017.11.22 04:00 3.96190000 3.97595000 3.95945000 3.98170000 3.92433938 0.04014050 2464 1511337600 2017.11.22 08:00 3.97585000 3.96134000 3.95340000 3.97785000 3.92786325 0.03883123 14967 1511352000 2017.11.22 12:00 3.96131000 3.96622000 3.95844000 3.97736000 3.93151627 0.03749851 19475 1511366400 2017.11.22 16:00 3.96621000 3.93076000 3.92761000 3.96745000 3.93144425 0.03631037 20963 1511380800 2017.11.22 20:00 3.93076000 3.91690000 3.91365000 3.93420000 3.93005908 0.03514470 5278 1511395200 2017.11.23 00:00 3.91635000 3.92225000 3.91130000 3.92325000 3.92931536 0.03259919 2014 1511409600 2017.11.23 04:00 3.92165000 3.93675000 3.91995000 3.93753000 3.93002342 0.03030118 2624 1511424000 2017.11.23 08:00 3.93672000 3.91418000 3.90427000 3.94705000 3.92851452 0.02734153 18454 1511438400 2017.11.23 12:00 3.91413000 3.91970000 3.90045000 3.92891000 3.92767504 0.02388562 18159 1511452800 2017.11.23 16:00 3.91972000 3.91930000 3.91191000 3.92627000 3.92687742 0.02252097 12300 1511467200 2017.11.23 20:00 3.91886000 3.91625000 3.91282000 3.92405000 3.92586528 0.02310843 4312 1511481600 2017.11.24 00:00 3.91462000 3.92408000 3.90368000 3.92710000 3.92569526 0.02318759 1875 1511496000 2017.11.24 04:00 3.92414000 3.93151000 3.92022000 3.93395000 3.92624904 0.02290835 3153 1511510400 2017.11.24 08:00 3.93160000 3.94845000 3.92008000 3.94875000 3.92836342 0.02226893 15717 1511524800 2017.11.24 12:00 3.94832000 3.93868000 3.93595000 3.95448000 3.92934595 0.02182339 15083 1511539200 2017.11.24 16:00 3.93867000 3.94284000 3.92890000 3.94865000 3.93063110 0.02090018 21175 1511553600 2017.11.24 20:00 3.94275000 3.94484000 3.92914000 3.95694000 3.93198433 0.02001638 9413 1511740800 2017.11.27 00:00 3.94250000 3.94988000 3.93970000 3.95449000 3.93368868 0.01884214 2904 1511755200 2017.11.27 04:00 3.94990000 3.94465000 3.94014000 3.95008000 3.93473261 0.01827769 1750 1511769600 2017.11.27 08:00 3.94465000 3.93760000 3.93426000 3.94978000 3.93500570 0.01721510 13770 1511784000 2017.11.27 12:00 3.93749000 3.89090000 3.89060000 3.93812000 3.93080515 0.01758896 21131 1511798400 2017.11.27 16:00 3.89090000 3.90231000 3.88874000 3.90658000 3.92809133 0.01748762 16557 1511812800 2017.11.27 20:00 3.90231000 3.90500000 3.90177000 3.91154000 3.92589216 0.01609742 2698 1511827200 2017.11.28 00:00 3.90152000 3.90580000 3.89515000 3.91005000 3.92397862 0.01675247 1298 1511841600 2017.11.28 04:00 3.90579000 3.91335000 3.90549000 3.91367000 3.92296637 0.01696240 2238 1511856000 2017.11.28 08:00 3.91332000 3.92910000 3.90547000 3.93354000 3.92355052 0.01693097 17692 1511870400 2017.11.28 12:00 3.92910000 3.92655000 3.91780000 3.93884000 3.92383619 0.01665856 22513 1511884800 2017.11.28 16:00 3.92683000 3.95775000 3.92545000 3.97320000 3.92706607 0.01782103 25315 1511899200 2017.11.28 20:00 3.95766000 3.96190000 3.95339000 3.96805000 3.93038359 0.01923948 8621 1511913600 2017.11.29 00:00 3.96145000 3.96520000 3.95912000 3.96706000 3.93369944 0.02064010 1159 1511928000 2017.11.29 04:00 3.96520000 3.96831000 3.96362000 3.97295000 3.93699568 0.02183347 2977 1511942400 2017.11.29 08:00 3.96831000 3.95335000 3.94415000 3.96915000 3.93855324 0.02208114 13571 1511956800 2017.11.29 12:00 3.95335000 3.96374000 3.95215000 3.97083000 3.94095198 0.02296897 13838 1511971200 2017.11.29 16:00 3.96373000 3.96048000 3.94880000 3.97165000 3.94281179 0.02361894 18546 1511985600 2017.11.29 20:00 3.96034000 3.95715000 3.95485000 3.96480000 3.94417733 0.02407196 6322 1512000000 2017.11.30 00:00 3.95785000 3.95885000 3.94666000 3.95925000 3.94557473 0.02458092 362 1512014400 2017.11.30 04:00 3.95815000 3.95495000 3.95398000 3.95885000 3.94646761 0.02487434 930 1512028800 2017.11.30 08:00 3.95480000 3.94490000 3.93436000 3.95500000 3.94631832 0.02482724 14529 1512043200 2017.11.30 12:00 3.94496000 3.94282000 3.93102000 3.94875000 3.94598514 0.02475411 15817 1512057600 2017.11.30 16:00 3.94282000 3.92445000 3.90371000 3.94580000 3.94393418 0.02468602 22963 1512072000 2017.11.30 20:00 3.92443000 3.91640000 3.91385000 3.93060000 3.94131187 0.02227463 7255 1512086400 2017.12.01 00:00 3.91500000 3.91920000 3.90924000 3.92168000 3.93920598 0.02120419 1961 1512100800 2017.12.01 04:00 3.91920000 3.92265000 3.91865000 3.92801000 3.93762922 0.02042561 4553 1512115200 2017.12.01 08:00 3.92265000 3.94361000 3.91891000 3.94392000 3.93819882 0.01900362 14979 1512129600 2017.12.01 12:00 3.94361000 3.92971000 3.92353000 3.94700000 3.93739036 0.01859044 16324 1512144000 2017.12.01 16:00 3.92968000 3.91536000 3.91031000 3.93161000 3.93529223 0.02000277 26223 1512158400 2017.12.01 20:00 3.91535000 3.91042000 3.90948000 3.92015000 3.93292345 0.02172558 6276 1512345600 2017.12.04 00:00 3.91202000 3.91625000 3.91200000 3.93011000 3.93133550 0.02201807 5870 1512360000 2017.12.04 04:00 3.91625000 3.93365000 3.91553000 3.93428000 3.93155593 0.02084588 2889 1512374400 2017.12.04 08:00 3.93385000 3.92375000 3.91744000 3.94488000 3.93081251 0.01977714 12877 1512388800 2017.12.04 12:00 3.92375000 3.89762000 3.89347000 3.92810000 3.92765132 0.02022394 15908 1512403200 2017.12.04 16:00 3.89762000 3.86525000 3.86405000 3.90015000 3.92170833 0.02519201 20460 1512417600 2017.12.04 20:00 3.86535000 3.87030000 3.86210000 3.87610000 3.91681230 0.02717449 5224 1512432000 2017.12.05 00:00 3.87235000 3.87691000 3.86279000 3.87795000 3.91301208 0.02775942 2783 1512446400 2017.12.05 04:00 3.87690000 3.87406000 3.86546000 3.87913000 3.90930236 0.02815675 2794 1512460800 2017.12.05 08:00 3.87405000 3.87450000 3.84048000 3.87631000 3.90598785 0.02765932 16674 1512475200 2017.12.05 12:00 3.87476000 3.86884000 3.85894000 3.87578000 3.90244996 0.02728908 8225 1512489600 2017.12.05 16:00 3.86879000 3.84480000 3.83886000 3.87429000 3.89695949 0.02937256 12172 1512504000 2017.12.05 20:00 3.84480000 3.83962000 3.83905000 3.85045000 3.89149858 0.03109949 4704 1512518400 2017.12.06 00:00 3.83885000 3.84134000 3.83766000 3.84401000 3.88672158 0.03297615 2198 1512532800 2017.12.06 04:00 3.84165000 3.84934000 3.83925000 3.85305000 3.88316143 0.03399102 4601 1512547200 2017.12.06 08:00 3.84895000 3.85602000 3.84629000 3.86285000 3.88057653 0.03402100 8862 1512561600 2017.12.06 12:00 3.85585000 3.85020000 3.84375000 3.86220000 3.87768353 0.03381837 9572 1512576000 2017.12.06 16:00 3.85024000 3.85670000 3.84540000 3.86325000 3.87568509 0.03099297 13082 1512590400 2017.12.06 20:00 3.85670000 3.84985000 3.84835000 3.85729000 3.87322461 0.02922878 4963 1512604800 2017.12.07 00:00 3.84640000 3.85045000 3.84585000 3.85160000 3.87105560 0.02816059 744 1512619200 2017.12.07 04:00 3.85040000 3.85495000 3.84780000 3.85595000 3.86952173 0.02695860 3112 1512633600 2017.12.07 08:00 3.85485000 3.86805000 3.85440000 3.87133000 3.86938157 0.02484145 8901 1512648000 2017.12.07 12:00 3.86805000 3.86120000 3.85877000 3.87020000 3.86860237 0.02014091 9125 1512662400 2017.12.07 16:00 3.86120000 3.85545000 3.84997000 3.87225000 3.86734976 0.01558665 15417 1512676800 2017.12.07 20:00 3.85550000 3.86081000 3.85185000 3.86675000 3.86672693 0.01373124 5534 1512691200 2017.12.08 00:00 3.85905000 3.86630000 3.85604000 3.86690000 3.86668627 0.01370322 5507 1512705600 2017.12.08 04:00 3.86635000 3.86805000 3.86475000 3.87035000 3.86681615 0.01376208 1670 1512720000 2017.12.08 08:00 3.86792000 3.86280000 3.85790000 3.87220000 3.86643366 0.01335119 11486 1512734400 2017.12.08 12:00 3.86285000 3.82856000 3.82665000 3.86285000 3.86282664 0.01343201 13307 1512748800 2017.12.08 16:00 3.82852000 3.83608000 3.82735000 3.84442000 3.86027934 0.01296910 13025 1512763200 2017.12.08 20:00 3.83583000 3.83285000 3.83200000 3.83945000 3.85766703 0.01280627 3616 1512950400 2017.12.11 00:00 3.83377000 3.83320000 3.83315000 3.83575000 3.85533683 0.01266638 854 1512964800 2017.12.11 04:00 3.83320000 3.82905000 3.82610000 3.83425000 3.85283332 0.01284518 2528 1512979200 2017.12.11 08:00 3.82910000 3.82888000 3.82311000 3.83795000 3.85055206 0.01338219 7449 1512993600 2017.12.11 12:00 3.82890000 3.82855000 3.81990000 3.83395000 3.84845662 0.01416620 8003 1513008000 2017.12.11 16:00 3.82858000 3.82740000 3.81680000 3.83081000 3.84645123 0.01483410 7572 1513022400 2017.12.11 20:00 3.82740000 3.83440000 3.82665000 3.83875000 3.84530349 0.01511455 3435 1513036800 2017.12.12 00:00 3.83340000 3.83483000 3.82680000 3.83640000 3.84430602 0.01513268 565 1513051200 2017.12.12 04:00 3.83483000 3.83735000 3.83210000 3.83850000 3.84364354 0.01520482 2693 1513065600 2017.12.12 08:00 3.83775000 3.82969000 3.82250000 3.84177000 3.84231463 0.01552780 7503 1513080000 2017.12.12 12:00 3.82969000 3.82920000 3.82317000 3.83265000 3.84106562 0.01562338 8523 1513094400 2017.12.12 16:00 3.82960000 3.84720000 3.82910000 3.85812000 3.84164985 0.01446683 9353 1513108800 2017.12.12 20:00 3.84725000 3.84609000 3.84310000 3.84905000 3.84207272 0.01385752 3897 1513123200 2017.12.13 00:00 3.84615000 3.84490000 3.84173000 3.84670000 3.84234198 0.01358326 682 1513137600 2017.12.13 04:00 3.84495000 3.83880000 3.83611000 3.84520000 3.84200465 0.01288716 4553 1513152000 2017.12.13 08:00 3.83880000 3.84332000 3.83430000 3.84807000 3.84212992 0.01173270 5539 1513166400 2017.12.13 12:00 3.84341000 3.84631000 3.84050000 3.86355000 3.84252802 0.01044997 9232 1513180800 2017.12.13 16:00 3.84641000 3.82755000 3.82594000 3.85101000 3.84110155 0.00900164 12831 1513195200 2017.12.13 20:00 3.82750000 3.81058000 3.81056000 3.83165000 3.83819473 0.00941902 12656 1513209600 2017.12.14 00:00 3.81020000 3.81245000 3.80457000 3.81730000 3.83574285 0.01013950 1637 1513224000 2017.12.14 04:00 3.81260000 3.81828000 3.81045000 3.81893000 3.83407972 0.01045420 1943 1513238400 2017.12.14 08:00 3.81820000 3.82920000 3.81785000 3.83330000 3.83361499 0.01043612 9089 1513252800 2017.12.14 12:00 3.82920000 3.86806000 3.82303000 3.89128000 3.83689547 0.01320726 20867 1513267200 2017.12.14 16:00 3.86806000 3.88181000 3.86639000 3.89630000 3.84117304 0.01706494 12986 1513281600 2017.12.14 20:00 3.88168000 3.88527000 3.88110000 3.88865000 3.84537275 0.02027394 4255 1513296000 2017.12.15 00:00 3.88370000 3.88245000 3.87972000 3.88640000 3.84890392 0.02229739 1001 1513310400 2017.12.15 04:00 3.88245000 3.88100000 3.87887000 3.88305000 3.85196069 0.02393959 1616 1513324800 2017.12.15 08:00 3.88105000 3.86149000 3.85138000 3.88297000 3.85286824 0.02396922 10321 1513339200 2017.12.15 12:00 3.86150000 3.86845000 3.85739000 3.87505000 3.85435222 0.02434020 8892 1513353600 2017.12.15 16:00 3.86840000 3.86031000 3.85652000 3.87562000 3.85491963 0.02387573 11643 1513368000 2017.12.15 20:00 3.86022000 3.85572000 3.85323000 3.86771000 3.85499585 0.02318820 6859 1513555200 2017.12.18 00:00 3.84895000 3.85945000 3.84895000 3.86831000 3.85542006 0.02321967 5756 1513569600 2017.12.18 04:00 3.85945000 3.85970000 3.85474000 3.86500000 3.85582767 0.02321358 3009 1513584000 2017.12.18 08:00 3.85980000 3.85460000 3.85074000 3.86576000 3.85571075 0.02306837 11076 1513598400 2017.12.18 12:00 3.85460000 3.84135000 3.83170000 3.85465000 3.85434306 0.02282297 12899 1513612800 2017.12.18 16:00 3.84130000 3.83355000 3.82030000 3.84170000 3.85236277 0.02303460 14109 1513627200 2017.12.18 20:00 3.83325000 3.82925000 3.82695000 3.83540000 3.85016155 0.02354636 3251 1513641600 2017.12.19 00:00 3.82740000 3.82955000 3.82400000 3.82985000 3.84819855 0.02361670 338 1513656000 2017.12.19 04:00 3.82955000 3.83095000 3.82524000 3.83265000 3.84655583 0.02274927 4537 1513670400 2017.12.19 08:00 3.83105000 3.84065000 3.82796000 3.84285000 3.84599337 0.02166338 8352 1513684800 2017.12.19 12:00 3.84060000 3.82640000 3.82321000 3.84485000 3.84412733 0.02198435 9178 1513699200 2017.12.19 16:00 3.82650000 3.83840000 3.82422000 3.84385000 3.84358187 0.02203037 11256 1513713600 2017.12.19 20:00 3.83830000 3.83141000 3.82835000 3.84020000 3.84242265 0.02202294 3095 1513728000 2017.12.20 00:00 3.83010000 3.83120000 3.82715000 3.83468000 3.84135382 0.02076541 2217 1513742400 2017.12.20 04:00 3.83135000 3.83980000 3.83095000 3.84060000 3.84120584 0.01835256 1851 1513756800 2017.12.20 08:00 3.83970000 3.83615000 3.83103000 3.84465000 3.84072433 0.01604299 6779 1513771200 2017.12.20 12:00 3.83610000 3.82915000 3.82562000 3.83645000 3.83962201 0.01374516 8207 1513785600 2017.12.20 16:00 3.82915000 3.82371000 3.81495000 3.83295000 3.83810658 0.01356885 7955 1513800000 2017.12.20 20:00 3.82376000 3.81837000 3.81830000 3.82916000 3.83622691 0.01274771 2661 1513814400 2017.12.21 00:00 3.81495000 3.82090000 3.81062000 3.82748000 3.83476720 0.01217440 2274 1513828800 2017.12.21 04:00 3.82095000 3.82656000 3.82047000 3.82680000 3.83398557 0.01143214 9022 1513843200 2017.12.21 08:00 3.82675000 3.82699000 3.82266000 3.83206000 3.83331932 0.01002124 8006 1513857600 2017.12.21 12:00 3.82699000 3.82240000 3.81673000 3.82715000 3.83227939 0.00830823 7160 1513872000 2017.12.21 16:00 3.82245000 3.82000000 3.81385000 3.82645000 3.83110992 0.00687826 6795 1513886400 2017.12.21 20:00 3.81990000 3.81655000 3.81515000 3.82065000 3.82972326 0.00690078 2253 1513900800 2017.12.22 00:00 3.81255000 3.82205000 3.81232000 3.82315000 3.82899247 0.00691954 1486 1513915200 2017.12.22 04:00 3.82185000 3.82043000 3.81671000 3.82460000 3.82817700 0.00706438 3953 1513929600 2017.12.22 08:00 3.82044000 3.81725000 3.81355000 3.82367000 3.82713633 0.00737181 6004 1513944000 2017.12.22 12:00 3.81725000 3.81930000 3.81430000 3.82300000 3.82639002 0.00749134 5832 1513958400 2017.12.22 16:00 3.81940000 3.81390000 3.80795000 3.82155000 3.82520049 0.00720904 6434 1513972800 2017.12.22 20:00 3.81390000 3.80700000 3.80595000 3.81535000 3.82346711 0.00821994 3691 1514246400 2017.12.26 00:00 3.80005000 3.80425000 3.79923000 3.80589000 3.82163691 0.00861458 858 1514260800 2017.12.26 04:00 3.80425000 3.80215000 3.80100000 3.80425000 3.81978101 0.00944203 608 1514275200 2017.12.26 08:00 3.80220000 3.80841000 3.79629000 3.81045000 3.81869806 0.00949934 3895 1514289600 2017.12.26 12:00 3.80841000 3.80690000 3.80425000 3.81255000 3.81757444 0.00865438 6661 1514304000 2017.12.26 16:00 3.80690000 3.81036000 3.80565000 3.81697000 3.81688735 0.00772653 5971 1514318400 2017.12.26 20:00 3.81030000 3.80735000 3.80664000 3.81080000 3.81597903 0.00744797 1117 1514332800 2017.12.27 00:00 3.80685000 3.80590000 3.80365000 3.80725000 3.81501912 0.00750460 7060 1514347200 2017.12.27 04:00 3.80595000 3.80700000 3.80579000 3.81045000 3.81425539 0.00764402 1115 1514361600 2017.12.27 08:00 3.80686000 3.82287000 3.80640000 3.82695000 3.81507583 0.00777181 8381 1514376000 2017.12.27 12:00 3.82285000 3.82415000 3.82090000 3.82755000 3.81594004 0.00775112 7697 1514390400 2017.12.27 16:00 3.82410000 3.81770000 3.81186000 3.82410000 3.81610765 0.00740787 9138 1514404800 2017.12.27 20:00 3.81750000 3.81268000 3.81162000 3.81895000 3.81578121 0.00719474 3676 1514419200 2017.12.28 00:00 3.81155000 3.81311000 3.80909000 3.81490000 3.81552681 0.00706139 1005 1514433600 2017.12.28 04:00 3.81311000 3.81255000 3.81217000 3.81585000 3.81524330 0.00698345 3092 1514448000 2017.12.28 08:00 3.81260000 3.81050000 3.80856000 3.82460000 3.81479156 0.00670974 6550 1514462400 2017.12.28 12:00 3.81050000 3.77577000 3.77151000 3.81195000 3.81107522 0.00987055 8717 1514476800 2017.12.28 16:00 3.77575000 3.77210000 3.76315000 3.78390000 3.80736330 0.01265612 11820 1514491200 2017.12.28 20:00 3.77210000 3.77295000 3.76970000 3.77913000 3.80408584 0.01449166 2785 1514505600 2017.12.29 00:00 3.77110000 3.77880000 3.76883000 3.78025000 3.80167766 0.01551583 1645 1514520000 2017.12.29 04:00 3.77865000 3.78070000 3.77425000 3.78095000 3.79967979 0.01636599 1208 1514534400 2017.12.29 08:00 3.78065000 3.76775000 3.76548000 3.79420000 3.79663886 0.01821871 11097 1514548800 2017.12.29 12:00 3.76775000 3.79480000 3.76723000 3.79722000 3.79646373 0.01821595 9411 1514563200 2017.12.29 16:00 3.79485000 3.78660000 3.77757000 3.79570000 3.79552433 0.01830979 6976 1514577600 2017.12.29 20:00 3.78650000 3.79792000 3.78175000 3.79975000 3.79575249 0.01810314 3169 1514851200 2018.01.02 00:00 3.78596000 3.78456000 3.77885000 3.79114000 3.79468654 0.01810326 1095 1514865600 2018.01.02 04:00 3.78456000 3.77710000 3.77586000 3.78565000 3.79301163 0.01848316 3798 1514880000 2018.01.02 08:00 3.77700000 3.76370000 3.76085000 3.78323000 3.79022004 0.01969071 8168 1514894400 2018.01.02 12:00 3.76370000 3.75715000 3.75340000 3.76830000 3.78707052 0.02107722 7231 1514908800 2018.01.02 16:00 3.75715000 3.76775000 3.75597000 3.76859000 3.78523047 0.02017856 6982 1514923200 2018.01.02 20:00 3.76763000 3.76540000 3.76166000 3.77160000 3.78334185 0.01885756 2349 1514937600 2018.01.03 00:00 3.76420000 3.76785000 3.75851000 3.76820000 3.78186644 0.01759867 1132 1514952000 2018.01.03 04:00 3.76790000 3.77105000 3.76455000 3.77170000 3.78083630 0.01634535 6219 1514966400 2018.01.03 08:00 3.77110000 3.76220000 3.75930000 3.77976000 3.77906141 0.01506043 9332 1514980800 2018.01.03 12:00 3.76230000 3.76370000 3.75642000 3.76800000 3.77759842 0.01324697 8783 1514995200 2018.01.03 16:00 3.76375000 3.76350000 3.76125000 3.77340000 3.77625572 0.01105770 7817 1515009600 2018.01.03 20:00 3.76345000 3.78058000 3.76200000 3.78670000 3.77666755 0.01119740 4843 1515024000 2018.01.04 00:00 3.77945000 3.78135000 3.77608000 3.78245000 3.77711350 0.01130361 1542 1515038400 2018.01.04 04:00 3.78125000 3.78310000 3.77770000 3.78490000 3.77768364 0.01147541 4807 1515052800 2018.01.04 08:00 3.78305000 3.76045000 3.75820000 3.78360000 3.77604234 0.01168831 8361 1515067200 2018.01.04 12:00 3.76045000 3.77041000 3.75460000 3.77041000 3.77550593 0.01159798 9814 1515081600 2018.01.04 16:00 3.77026000 3.74395000 3.74174000 3.77026000 3.77250060 0.01304573 9998 1515096000 2018.01.04 20:00 3.74397000 3.74604000 3.74310000 3.74860000 3.76998055 0.01314009 2494 1515110400 2018.01.05 00:00 3.74545000 3.75090000 3.74372000 3.75130000 3.76816335 0.01314974 3776 1515124800 2018.01.05 04:00 3.75085000 3.75030000 3.74820000 3.75120000 3.76646208 0.01177314 1216 1515139200 2018.01.05 08:00 3.75035000 3.74717000 3.73798000 3.75966000 3.76462474 0.01157589 8684 1515153600 2018.01.05 12:00 3.74717000 3.74256000 3.73113000 3.75336000 3.76252333 0.01198999 11434 1515168000 2018.01.05 16:00 3.74258000 3.73460000 3.73290000 3.74869000 3.75986397 0.01337869 12386 1515182400 2018.01.05 20:00 3.73459000 3.73268000 3.73159000 3.73606000 3.75727502 0.01480652 2009 1515369600 2018.01.08 00:00 3.73205000 3.73255000 3.73087000 3.73630000 3.75492026 0.01584290 1452 1515384000 2018.01.08 04:00 3.73260000 3.74084000 3.73230000 3.74230000 3.75357928 0.01615203 3853 1515398400 2018.01.08 08:00 3.74120000 3.74993000 3.73780000 3.75638000 3.75323173 0.01589820 7819 1515412800 2018.01.08 12:00 3.74994000 3.75077000 3.74425000 3.75320000 3.75299728 0.01541993 8001 1515427200 2018.01.08 16:00 3.75082000 3.74490000 3.74490000 3.75315000 3.75222611 0.01543404 5996 1515441600 2018.01.08 20:00 3.74495000 3.74230000 3.74190000 3.74916000 3.75128077 0.01542268 3162 1515456000 2018.01.09 00:00 3.74251000 3.74178000 3.74060000 3.74647000 3.75037593 0.01535791 1217 1515470400 2018.01.09 04:00 3.74172000 3.74225000 3.73998000 3.74379000 3.74960203 0.01388183 3194 1515484800 2018.01.09 08:00 3.74215000 3.76837000 3.74200000 3.77374000 3.75138946 0.01288446 11482 1515499200 2018.01.09 12:00 3.76843000 3.76220000 3.75465000 3.76905000 3.75241903 0.01140763 9484 1515513600 2018.01.09 16:00 3.76225000 3.77560000 3.75873000 3.77838000 3.75462674 0.01326398 11044 1515528000 2018.01.09 20:00 3.77555000 3.76805000 3.76530000 3.77555000 3.75590515 0.01378677 4033 1515542400 2018.01.10 00:00 3.76395000 3.77025000 3.76088000 3.77210000 3.75727133 0.01456136 1519 1515556800 2018.01.10 04:00 3.77025000 3.77260000 3.76505000 3.77449000 3.75873120 0.01542170 3777 1515571200 2018.01.10 08:00 3.77270000 3.78154000 3.77071000 3.78818000 3.76090347 0.01709665 11859 1515585600 2018.01.10 12:00 3.78157000 3.79578000 3.77845000 3.80505000 3.76422504 0.01997079 19982 1515600000 2018.01.10 16:00 3.79578000 3.80235000 3.79145000 3.80690000 3.76785599 0.02276609 14309 1515614400 2018.01.10 20:00 3.80240000 3.79585000 3.79455000 3.80320000 3.77052209 0.02393946 6536 1515628800 2018.01.11 00:00 3.79395000 3.79635000 3.79362000 3.79815000 3.77298189 0.02415121 1200 1515643200 2018.01.11 04:00 3.79630000 3.78595000 3.78415000 3.79762000 3.77421695 0.02300485 3132 1515657600 2018.01.11 08:00 3.78595000 3.80196000 3.78533000 3.80338000 3.77685914 0.02264747 11934 1515672000 2018.01.11 12:00 3.80170000 3.79466000 3.79141000 3.80559000 3.77855446 0.02196928 13546 1515686400 2018.01.11 16:00 3.79466000 3.77432000 3.77405000 3.79469000 3.77815118 0.02094221 13068 1515700800 2018.01.11 20:00 3.77440000 3.77135000 3.76758000 3.77500000 3.77750345 0.01997471 3914 1515715200 2018.01.12 00:00 3.76985000 3.77295000 3.76939000 3.77508000 3.77706979 0.01859051 761 1515729600 2018.01.12 04:00 3.77290000 3.77110000 3.76746000 3.78045000 3.77650123 0.01695538 5570 1515744000 2018.01.12 08:00 3.77115000 3.75855000 3.75455000 3.78244000 3.77479159 0.01586549 13638 1515758400 2018.01.12 12:00 3.75855000 3.76815000 3.75322000 3.77737000 3.77415906 0.01439434 14503 1515772800 2018.01.12 16:00 3.76815000 3.75240000 3.74815000 3.76901000 3.77208677 0.01587092 14849 1515787200 2018.01.12 20:00 3.75235000 3.74378000 3.74360000 3.75235000 3.76939089 0.01801309 4368 1515974400 2018.01.15 00:00 3.75004000 3.75665000 3.75004000 3.75755000 3.76817747 0.01870675 2707 1515988800 2018.01.15 04:00 3.75662000 3.75265000 3.74600000 3.75675000 3.76669866 0.01967739 2958 1516003200 2018.01.15 08:00 3.75270000 3.75615000 3.75003000 3.76364000 3.76569403 0.02025668 11266 1516017600 2018.01.15 12:00 3.75620000 3.78236000 3.75437000 3.78554000 3.76728126 0.01981053 15735 1516032000 2018.01.15 16:00 3.78240000 3.79801000 3.78240000 3.80318000 3.77020781 0.01958888 14162 1516046400 2018.01.15 20:00 3.79800000 3.79947000 3.79631000 3.80380000 3.77299468 0.01910866 1328 1516060800 2018.01.16 00:00 3.79490000 3.79580000 3.79142000 3.80045000 3.77516662 0.01838160 1334 1516075200 2018.01.16 04:00 3.79570000 3.81568000 3.79284000 3.82073000 3.77902504 0.01990228 2800 1516089600 2018.01.16 08:00 3.81568000 3.82269000 3.80821000 3.83310000 3.78318360 0.02227464 15718 1516104000 2018.01.16 12:00 3.82269000 3.78815000 3.78681000 3.82980000 3.78365659 0.02239065 14324 1516118400 2018.01.16 16:00 3.78806000 3.79980000 3.78438000 3.80540000 3.78519406 0.02269632 12934 1516132800 2018.01.16 20:00 3.79980000 3.79965000 3.78785000 3.80135000 3.78657082 0.02323982 5591 1516147200 2018.01.17 00:00 3.79055000 3.79430000 3.78860000 3.80153000 3.78730693 0.02336267 2103 1516161600 2018.01.17 04:00 3.79425000 3.80692000 3.79190000 3.81100000 3.78917484 0.02401096 2912 1516176000 2018.01.17 08:00 3.80693000 3.82270000 3.80304000 3.83218000 3.79236771 0.02571414 13925 1516190400 2018.01.17 12:00 3.82270000 3.82645000 3.81130000 3.82680000 3.79561365 0.02723900 11300 1516204800 2018.01.17 16:00 3.82645000 3.80400000 3.80013000 3.82667000 3.79641235 0.02622092 16142 1516219200 2018.01.17 20:00 3.80395000 3.81720000 3.79205000 3.82085000 3.79839212 0.02629872 6811 1516233600 2018.01.18 00:00 3.81500000 3.81856000 3.81248000 3.82149000 3.80031287 0.02495456 1219 1516248000 2018.01.18 04:00 3.81820000 3.80275000 3.79946000 3.81830000 3.80054498 0.02154896 6302 1516262400 2018.01.18 08:00 3.80275000 3.80165000 3.79532000 3.81160000 3.80065022 0.01918734 13013 1516276800 2018.01.18 12:00 3.80157000 3.78365000 3.78015000 3.80699000 3.79903115 0.01654503 12285 1516291200 2018.01.18 16:00 3.78365000 3.76710000 3.76084000 3.78365000 3.79599009 0.01619193 13193 1516305600 2018.01.18 20:00 3.76705000 3.76875000 3.75750000 3.77590000 3.79339580 0.01805992 4812 1516320000 2018.01.19 00:00 3.76510000 3.77375000 3.75880000 3.77630000 3.79152477 0.01934672 4127 1516334400 2018.01.19 04:00 3.77370000 3.77154000 3.75859000 3.77405000 3.78962146 0.02057655 3410 1516348800 2018.01.19 08:00 3.77154000 3.78009000 3.77154000 3.78815000 3.78871370 0.02103692 12212 1516363200 2018.01.19 12:00 3.78005000 3.80085000 3.77985000 3.80662000 3.78986954 0.01986249 13156 1516377600 2018.01.19 16:00 3.80082000 3.80570000 3.79441000 3.81626000 3.79137720 0.01830117 10974 1516392000 2018.01.19 20:00 3.80550000 3.80477000 3.80121000 3.81294000 3.79265270 0.01814842 4357 1516579200 2018.01.22 00:00 3.82725000 3.82285000 3.82123000 3.84650000 3.79552864 0.01860414 6024 1516593600 2018.01.22 04:00 3.82270000 3.82803000 3.82213000 3.83262000 3.79862401 0.01948034 2194 1516608000 2018.01.22 08:00 3.82800000 3.81320000 3.80653000 3.82829000 3.80001220 0.01960692 12253 1516622400 2018.01.22 12:00 3.81325000 3.79760000 3.79529000 3.81635000 3.79978246 0.01956120 8779 1516636800 2018.01.22 16:00 3.79765000 3.78046000 3.77285000 3.79765000 3.79794223 0.01932669 10065 1516651200 2018.01.22 20:00 3.78046000 3.77255000 3.77255000 3.78570000 3.79552392 0.01898373 3823 1516665600 2018.01.23 00:00 3.77190000 3.78075000 3.77148000 3.78247000 3.79411688 0.01915867 1249 1516680000 2018.01.23 04:00 3.78080000 3.77691000 3.77390000 3.78450000 3.79247813 0.01878432 4985 1516694400 2018.01.23 08:00 3.77675000 3.78649000 3.77396000 3.80283000 3.79190783 0.01786723 10625 1516708800 2018.01.23 12:00 3.78657000 3.77900000 3.77195000 3.79849000 3.79067851 0.01783204 12499 1516723200 2018.01.23 16:00 3.77913000 3.76885000 3.76725000 3.78490000 3.78859961 0.01815414 10289 1516737600 2018.01.23 20:00 3.76888000 3.76515000 3.76477000 3.77431000 3.78636631 0.01883256 3847 1516752000 2018.01.24 00:00 3.76555000 3.76790000 3.76375000 3.76890000 3.78460762 0.01895761 733 1516766400 2018.01.24 04:00 3.76785000 3.77155000 3.76500000 3.77205000 3.78336403 0.01907441 1269 1516780800 2018.01.24 08:00 3.77150000 3.75263000 3.74885000 3.77473000 3.78043698 0.02079544 14731 1516795200 2018.01.24 12:00 3.75263000 3.74692000 3.74166000 3.76419000 3.77724489 0.02290635 13922 1516809600 2018.01.24 16:00 3.74693000 3.74330000 3.73250000 3.74725000 3.77401204 0.02512640 15622 1516824000 2018.01.24 20:00 3.74330000 3.73490000 3.73380000 3.74330000 3.77028709 0.02702059 3693 1516838400 2018.01.25 00:00 3.73395000 3.74663000 3.73361000 3.75029000 3.76803403 0.02703361 1681 1516852800 2018.01.25 04:00 3.74656000 3.73981000 3.73266000 3.74734000 3.76534603 0.02722596 4769 1516867200 2018.01.25 08:00 3.73979000 3.74360000 3.73358000 3.75509000 3.76327498 0.02494690 12984 1516881600 2018.01.25 12:00 3.74380000 3.72207000 3.72207000 3.74750000 3.75935069 0.02286263 14942 1516896000 2018.01.25 16:00 3.72203000 3.73595000 3.71565000 3.74235000 3.75712206 0.02039252 16910 1516910400 2018.01.25 20:00 3.73595000 3.75024000 3.72865000 3.76009000 3.75646662 0.01839161 10621 1516924800 2018.01.26 00:00 3.74645000 3.74985000 3.74245000 3.76305000 3.75583647 0.01767523 2184 1516939200 2018.01.26 04:00 3.74990000 3.75605000 3.74685000 3.75960000 3.75585680 0.01727557 2713 1516953600 2018.01.26 08:00 3.75600000 3.74272000 3.72975000 3.75707000 3.75460568 0.01652498 11650 1516968000 2018.01.26 12:00 3.74275000 3.75284000 3.73463000 3.75685000 3.75443752 0.01574119 14415 1516982400 2018.01.26 16:00 3.75285000 3.75227000 3.74196000 3.75994000 3.75423109 0.01397574 14418 1516996800 2018.01.26 20:00 3.75235000 3.74855000 3.74596000 3.75475000 3.75369003 0.01270943 4889 1517184000 2018.01.29 00:00 3.74135000 3.75795000 3.73772000 3.75795000 3.75409574 0.01244509 2056 1517198400 2018.01.29 04:00 3.75795000 3.75643000 3.75055000 3.76302000 3.75431805 0.01230985 2550 1517212800 2018.01.29 08:00 3.75638000 3.78170000 3.75310000 3.78668000 3.75692586 0.01458700 11694 1517227200 2018.01.29 12:00 3.78174000 3.77895000 3.77503000 3.78695000 3.75902340 0.01616130 11094 1517241600 2018.01.29 16:00 3.77895000 3.78860000 3.77685000 3.79706000 3.76184022 0.01879866 11157 1517256000 2018.01.29 20:00 3.78860000 3.79160000 3.77874000 3.79289000 3.76467448 0.02099321 5846 1517270400 2018.01.30 00:00 3.79110000 3.78607000 3.78465000 3.79348000 3.76671215 0.02192987 1325 1517284800 2018.01.30 04:00 3.78604000 3.79315000 3.78291000 3.79785000 3.76923004 0.02262067 2727 1517299200 2018.01.30 08:00 3.79310000 3.77815000 3.77415000 3.79880000 3.77007956 0.02249405 10437 1517313600 2018.01.30 12:00 3.77815000 3.76522000 3.76474000 3.78231000 3.76961674 0.02130056 12510 1517328000 2018.01.30 16:00 3.76508000 3.78085000 3.76173000 3.78660000 3.77068658 0.02098801 12285 1517342400 2018.01.30 20:00 3.78080000 3.77875000 3.77457000 3.78690000 3.77145452 0.01824567 4775 1517356800 2018.01.31 00:00 3.77658000 3.77170000 3.76369000 3.77935000 3.77147790 0.01643281 1861 1517371200 2018.01.31 04:00 3.77171000 3.77325000 3.76991000 3.78045000 3.77164667 0.01576160 1781 1517385600 2018.01.31 08:00 3.77310000 3.75465000 3.75137000 3.77590000 3.77002794 0.01531990 9657 1517400000 2018.01.31 12:00 3.75465000 3.75410000 3.74945000 3.75830000 3.76851100 0.01542515 9968 1517414400 2018.01.31 16:00 3.75405000 3.75955000 3.74571000 3.76374000 3.76765757 0.01457158 13459 1517428800 2018.01.31 20:00 3.75950000 3.75375000 3.74895000 3.76530000 3.76633304 0.01482152 6008 1517443200 2018.02.01 00:00 3.75425000 3.75695000 3.75236000 3.75725000 3.76543941 0.01491409 1154 1517457600 2018.02.01 04:00 3.75700000 3.75455000 3.75402000 3.75720000 3.76440233 0.01504268 2047 1517472000 2018.02.01 08:00 3.75475000 3.75505000 3.75170000 3.77190000 3.76351163 0.01550802 13070 1517486400 2018.02.01 12:00 3.75524000 3.75084000 3.74206000 3.76023000 3.76230481 0.01624911 16403 1517500800 2018.02.01 16:00 3.75081000 3.73421000 3.73040000 3.75123000 3.75962911 0.01795303 15127 1517515200 2018.02.01 20:00 3.73416000 3.72817000 3.72775000 3.73606000 3.75663301 0.01992573 9439 1517529600 2018.02.02 00:00 3.72775000 3.73950000 3.72703000 3.74035000 3.75500129 0.01959765 1825 1517544000 2018.02.02 04:00 3.73955000 3.74410000 3.73465000 3.74587000 3.75396307 0.01832479 3026 1517558400 2018.02.02 08:00 3.74405000 3.75600000 3.74110000 3.75930000 3.75415707 0.01680767 12736 1517572800 2018.02.02 12:00 3.75600000 3.76155000 3.74450000 3.76486000 3.75486115 0.01431550 17844 1517587200 2018.02.02 16:00 3.76155000 3.75895000 3.75540000 3.77395000 3.75525057 0.01332143 19335 1517601600 2018.02.02 20:00 3.75908000 3.76695000 3.75155000 3.77615000 3.75636480 0.01331957 6226 1517788800 2018.02.05 00:00 3.76520000 3.77222000 3.76520000 3.77368000 3.75787482 0.01275393 676 1517803200 2018.02.05 04:00 3.77225000 3.76790000 3.76730000 3.77448000 3.75882960 0.01228696 1862 1517817600 2018.02.05 08:00 3.76800000 3.76460000 3.75790000 3.77485000 3.75937916 0.01218554 13164 1517832000 2018.02.05 12:00 3.76460000 3.76221000 3.75595000 3.76882000 3.75964876 0.01190862 18660 1517846400 2018.02.05 16:00 3.76217000 3.76355000 3.75854000 3.77125000 3.76002031 0.01203099 14903 1517860800 2018.02.05 20:00 3.76365000 3.78885000 3.76355000 3.79132000 3.76276600 0.01445078 10268 1517875200 2018.02.06 00:00 3.78855000 3.78995000 3.77570000 3.79090000 3.76535495 0.01655557 2383 1517889600 2018.02.06 04:00 3.78990000 3.78395000 3.78028000 3.79535000 3.76712591 0.01751389 4592 1517904000 2018.02.06 08:00 3.78405000 3.78145000 3.77568000 3.79028000 3.76849010 0.01815962 17724 1517918400 2018.02.06 12:00 3.78152000 3.78221000 3.77340000 3.78740000 3.76979676 0.01861559 24833 1517932800 2018.02.06 16:00 3.78220000 3.76835000 3.76370000 3.78772000 3.76965897 0.01827548 26531 1517947200 2018.02.06 20:00 3.76830000 3.76803000 3.76427000 3.77575000 3.76950383 0.01774058 8240 1517961600 2018.02.07 00:00 3.76800000 3.76785000 3.76301000 3.77300000 3.76934633 0.01585704 1442 1517976000 2018.02.07 04:00 3.76800000 3.77369000 3.76275000 3.77585000 3.76976001 0.01299318 4243 1517990400 2018.02.07 08:00 3.77369000 3.77511000 3.76320000 3.77766000 3.77026953 0.01116308 14482 1518004800 2018.02.07 12:00 3.77511000 3.78154000 3.77295000 3.78556000 3.77134291 0.00973175 15153 1518019200 2018.02.07 16:00 3.78154000 3.79605000 3.77338000 3.79940000 3.77369597 0.01037675 20147 1518033600 2018.02.07 20:00 3.79600000 3.80405000 3.79335000 3.80690000 3.77658683 0.01192221 5221 1518048000 2018.02.08 00:00 3.80235000 3.79748000 3.79191000 3.80785000 3.77857665 0.01214685 1925 1518062400 2018.02.08 04:00 3.79749000 3.79368000 3.79300000 3.80035000 3.78001507 0.01235526 3367 1518076800 2018.02.08 08:00 3.79356000 3.81423000 3.79251000 3.81597000 3.78327363 0.01451914 17198 1518091200 2018.02.08 12:00 3.81416000 3.80595000 3.80410000 3.82495000 3.78543329 0.01516392 17664 1518105600 2018.02.08 16:00 3.80585000 3.82900000 3.80344000 3.83495000 3.78958250 0.01768276 18470 1518120000 2018.02.08 20:00 3.82900000 3.82085000 3.81809000 3.83222000 3.79256035 0.01829491 8764 1518134400 2018.02.09 00:00 3.81950000 3.82235000 3.81945000 3.82710000 3.79539746 0.01862560 2599 1518148800 2018.02.09 04:00 3.82230000 3.81790000 3.81535000 3.82330000 3.79754056 0.01954551 3160 1518163200 2018.02.09 08:00 3.81795000 3.81788000 3.80875000 3.82395000 3.79947765 0.02032525 15316 1518177600 2018.02.09 12:00 3.81784000 3.81550000 3.81502000 3.83119000 3.80100359 0.02061144 17871 1518192000 2018.02.09 16:00 3.81561000 3.83635000 3.81545000 3.84485000 3.80436991 0.02214259 21123 1518206400 2018.02.09 20:00 3.83634000 3.81785000 3.81735000 3.83995000 3.80565373 0.02201486 13480 1518393600 2018.02.12 00:00 3.81151000 3.81490000 3.81068000 3.81786000 3.80653433 0.02058878 1140 1518408000 2018.02.12 04:00 3.81415000 3.80550000 3.80360000 3.81535000 3.80643582 0.01869774 1770 1518422400 2018.02.12 08:00 3.80595000 3.81115000 3.80219000 3.81830000 3.80688479 0.01659741 10973 1518436800 2018.02.12 12:00 3.81115000 3.80907000 3.80302000 3.81270000 3.80709291 0.01482053 14833 1518451200 2018.02.12 16:00 3.80907000 3.80050000 3.79495000 3.81198000 3.80646501 0.01324616 15292 1518465600 2018.02.12 20:00 3.80050000 3.79724000 3.79645000 3.80370000 3.80558644 0.01257182 4320 1518480000 2018.02.13 00:00 3.79645000 3.80015000 3.79490000 3.80090000 3.80506868 0.01270648 2169 1518494400 2018.02.13 04:00 3.80010000 3.79790000 3.79567000 3.80095000 3.80438595 0.01314945 3465 1518508800 2018.02.13 08:00 3.79805000 3.80165000 3.79520000 3.80610000 3.80412538 0.01321600 15425 1518523200 2018.02.13 12:00 3.80160000 3.80130000 3.79061000 3.80433000 3.80385630 0.01318491 17222 1518537600 2018.02.13 16:00 3.80130000 3.80698000 3.80069000 3.81040000 3.80415379 0.01282539 16597 1518552000 2018.02.13 20:00 3.80698000 3.81024000 3.80299000 3.81205000 3.80473343 0.01256002 3236 1518566400 2018.02.14 00:00 3.80445000 3.81210000 3.80291000 3.81245000 3.80543501 0.01108641 1645 1518580800 2018.02.14 04:00 3.81215000 3.80640000 3.80314000 3.81266000 3.80552691 0.01049841 4966 1518595200 2018.02.14 08:00 3.80640000 3.80186000 3.79659000 3.80710000 3.80517768 0.00996847 13074 1518609600 2018.02.14 12:00 3.80194000 3.81505000 3.79550000 3.82270000 3.80611791 0.00948090 18785 1518624000 2018.02.14 16:00 3.81505000 3.78330000 3.78181000 3.81776000 3.80394477 0.01089237 25665 1518638400 2018.02.14 20:00 3.78330000 3.78055000 3.77772000 3.78505000 3.80171670 0.01229784 3942 1518652800 2018.02.15 00:00 3.78083000 3.77775000 3.77765000 3.78205000 3.79943416 0.01136214 727 1518667200 2018.02.15 04:00 3.77771000 3.78238000 3.77694000 3.78505000 3.79780995 0.01156518 2130 1518681600 2018.02.15 08:00 3.78237000 3.77459000 3.76861000 3.78314000 3.79559853 0.01246203 19264 1518696000 2018.02.15 12:00 3.77453000 3.77280000 3.76511000 3.77705000 3.79342724 0.01370518 21905 1518710400 2018.02.15 16:00 3.77280000 3.77035000 3.76529000 3.77620000 3.79122941 0.01452493 18759 1518724800 2018.02.15 20:00 3.77030000 3.76280000 3.76280000 3.77097000 3.78852184 0.01585172 3935 1518739200 2018.02.16 00:00 3.76380000 3.76940000 3.76347000 3.77205000 3.78670072 0.01660122 1107 1518753600 2018.02.16 04:00 3.76950000 3.76645000 3.75792000 3.77351000 3.78477208 0.01748828 3988 1518768000 2018.02.16 08:00 3.76640000 3.74840000 3.74249000 3.77240000 3.78130807 0.01970726 15702 1518782400 2018.02.16 12:00 3.74845000 3.74944000 3.74384000 3.75795000 3.77827301 0.02133371 18010 1518796800 2018.02.16 16:00 3.74948000 3.74205000 3.73831000 3.75578000 3.77482320 0.02300044 13968 1518811200 2018.02.16 20:00 3.74205000 3.74525000 3.74135000 3.74960000 3.77200671 0.02384606 6373 1518998400 2018.02.19 00:00 3.74250000 3.74765000 3.73895000 3.74895000 3.76968702 0.02368062 1274 1519012800 2018.02.19 04:00 3.74770000 3.75085000 3.74600000 3.75177000 3.76789302 0.02261167 1785 1519027200 2018.02.19 08:00 3.75090000 3.75943000 3.74830000 3.76265000 3.76708702 0.02053645 8114 1519041600 2018.02.19 12:00 3.75943000 3.75770000 3.75240000 3.76070000 3.76619302 0.01873856 6264 1519056000 2018.02.19 16:00 3.75765000 3.75490000 3.75015000 3.76205000 3.76511749 0.01713729 8435 1519070400 2018.02.19 20:00 3.75495000 3.75765000 3.75459000 3.75900000 3.76440630 0.01299451 850 1519084800 2018.02.20 00:00 3.75750000 3.76255000 3.75614000 3.76285000 3.76422951 0.01225710 1095 1519099200 2018.02.20 04:00 3.76245000 3.76270000 3.75840000 3.76465000 3.76408384 0.01166381 2690 1519113600 2018.02.20 08:00 3.76275000 3.77505000 3.76250000 3.77713000 3.76512824 0.01187628 9429 1519128000 2018.02.20 12:00 3.77506000 3.77895000 3.77050000 3.78125000 3.76644460 0.01223812 9884 1519142400 2018.02.20 16:00 3.77854000 3.79595000 3.77745000 3.81175000 3.76925464 0.01501925 13652 1519156800 2018.02.20 20:00 3.79600000 3.79755000 3.79595000 3.80308000 3.77194943 0.01752944 2801 1519171200 2018.02.21 00:00 3.79760000 3.79860000 3.79445000 3.79875000 3.77448758 0.01971343 206 1519185600 2018.02.21 04:00 3.79865000 3.79887000 3.79835000 3.80785000 3.77680972 0.02136509 1928 1519200000 2018.02.21 08:00 3.79891000 3.78836000 3.78230000 3.79895000 3.77790974 0.02198558 8806 1519214400 2018.02.21 12:00 3.78836000 3.79160000 3.78296000 3.79390000 3.77921358 0.02265514 9265 1519228800 2018.02.21 16:00 3.79154000 3.78324000 3.78305000 3.79406000 3.77959705 0.02176854 10103 1519243200 2018.02.21 20:00 3.78318000 3.78833000 3.77345000 3.79405000 3.78042876 0.02111325 8390 1519257600 2018.02.22 00:00 3.78505000 3.79135000 3.78430000 3.79785000 3.78146887 0.01979552 1675 1519272000 2018.02.22 04:00 3.79145000 3.79507000 3.79036000 3.80004000 3.78276422 0.01868823 3516 1519286400 2018.02.22 08:00 3.79500000 3.80406000 3.79140000 3.80930000 3.78479239 0.01808506 9847 1519300800 2018.02.22 12:00 3.80410000 3.79126000 3.79080000 3.80466000 3.78540835 0.01660713 10017 1519315200 2018.02.22 16:00 3.79123000 3.78115000 3.78005000 3.79366000 3.78500279 0.01552300 10230 1519329600 2018.02.22 20:00 3.78120000 3.78030000 3.78029000 3.78648000 3.78455491 0.01428241 2631 1519344000 2018.02.23 00:00 3.78090000 3.78310000 3.77999000 3.78455000 3.78441635 0.01266269 652 1519358400 2018.02.23 04:00 3.78305000 3.78880000 3.78221000 3.78947000 3.78483384 0.01111897 1709 1519372800 2018.02.23 08:00 3.78880000 3.78406000 3.78035000 3.79278000 3.78476014 0.00996459 6731 1519387200 2018.02.23 12:00 3.78397000 3.78720000 3.78295000 3.79125000 3.78499251 0.00856011 7062 1519401600 2018.02.23 16:00 3.78720000 3.78767000 3.78595000 3.79410000 3.78524751 0.00814359 7930 1519416000 2018.02.23 20:00 3.78767000 3.78825000 3.78595000 3.79094000 3.78553346 0.00787485 3412 1519603200 2018.02.26 00:00 3.78540000 3.78806000 3.78540000 3.78982000 3.78577408 0.00740882 2892 1519617600 2018.02.26 04:00 3.78805000 3.77770000 3.77770000 3.78835000 3.78500512 0.00751936 1176 1519632000 2018.02.26 08:00 3.77765000 3.77738000 3.77559000 3.78131000 3.78427892 0.00740133 6336 1519646400 2018.02.26 12:00 3.77740000 3.78368000 3.77685000 3.78405000 3.78422188 0.00666857 6387 1519660800 2018.02.26 16:00 3.78365000 3.78545000 3.78332000 3.79144000 3.78433884 0.00656351 7701 1519675200 2018.02.26 20:00 3.78547000 3.78475000 3.78345000 3.78876000 3.78437800 0.00634671 3164 1519689600 2018.02.27 00:00 3.78345000 3.78405000 3.78223000 3.78700000 3.78434676 0.00635297 861 1519704000 2018.02.27 04:00 3.78410000 3.78530000 3.78204000 3.78755000 3.78443755 0.00626434 2055 1519718400 2018.02.27 08:00 3.78496000 3.78578000 3.78168000 3.78990000 3.78456540 0.00604322 6529 1519732800 2018.02.27 12:00 3.78562000 3.79115000 3.78308000 3.79627000 3.78519250 0.00564077 9226 1519747200 2018.02.27 16:00 3.79115000 3.80416000 3.78885000 3.81355000 3.78699893 0.00569989 15267 1519761600 2018.02.27 20:00 3.80416000 3.81515000 3.80061000 3.81520000 3.78967999 0.00880599 3187 1519776000 2018.02.28 00:00 3.81520000 3.80970000 3.80837000 3.81574000 3.79158665 0.01008764 1134 1519790400 2018.02.28 04:00 3.80975000 3.80685000 3.80580000 3.81350000 3.79304031 0.01067807 3132 1519804800 2018.02.28 08:00 3.80685000 3.79918000 3.79835000 3.81130000 3.79362504 0.01067828 9198 1519819200 2018.02.28 12:00 3.79908000 3.80253000 3.79601000 3.80655000 3.79447313 0.01101434 9864 1519833600 2018.02.28 16:00 3.80261000 3.79740000 3.79591000 3.80803000 3.79475188 0.01085081 9314 1519848000 2018.02.28 20:00 3.79740000 3.79913000 3.79665000 3.80335000 3.79516884 0.01085174 4362 1519862400 2018.03.01 00:00 3.79500000 3.80400000 3.79486000 3.80545000 3.79600991 0.01106310 4347 1519876800 2018.03.01 04:00 3.80405000 3.80425000 3.80035000 3.80684000 3.79679468 0.01122957 1567 1519891200 2018.03.01 08:00 3.80455000 3.81741000 3.80245000 3.81785000 3.79875804 0.01230834 7144 1519905600 2018.03.01 12:00 3.81737000 3.81145000 3.80960000 3.81749000 3.79996680 0.01191767 8558 1519920000 2018.03.01 16:00 3.81145000 3.80860000 3.80335000 3.82012000 3.80078901 0.01106877 11724 1519934400 2018.03.01 20:00 3.80850000 3.80366000 3.80338000 3.82052000 3.80106244 0.01043079 6395 1519948800 2018.03.02 00:00 3.80485000 3.80835000 3.80321000 3.81065000 3.80175649 0.00998199 1075 1519963200 2018.03.02 04:00 3.80835000 3.80970000 3.80420000 3.81315000 3.80251302 0.00937805 2106 1519977600 2018.03.02 08:00 3.80965000 3.80882000 3.80535000 3.81137000 3.80311368 0.00848017 6833 1519992000 2018.03.02 12:00 3.80885000 3.81766000 3.80575000 3.82461000 3.80449904 0.00791432 11329 1520006400 2018.03.02 16:00 3.81763000 3.80930000 3.80794000 3.82221000 3.80495628 0.00668722 11732 1520020800 2018.03.02 20:00 3.80930000 3.80668000 3.80622000 3.81233000 3.80512044 0.00588451 2434 1520208000 2018.03.05 00:00 3.80595000 3.81185000 3.80595000 3.81325000 3.80576135 0.00583945 1533 1520222400 2018.03.05 04:00 3.81180000 3.81115000 3.80814000 3.81425000 3.80627456 0.00545364 1522 1520236800 2018.03.05 08:00 3.81125000 3.82035000 3.80805000 3.82855000 3.80761508 0.00603801 15963 1520251200 2018.03.05 12:00 3.82035000 3.81970000 3.81119000 3.82190000 3.80876602 0.00654856 10782 1520265600 2018.03.05 16:00 3.81965000 3.81102000 3.80825000 3.82318000 3.80898069 0.00619871 13034 1520280000 2018.03.05 20:00 3.81105000 3.80770000 3.80721000 3.81230000 3.80885872 0.00604523 2447 1520294400 2018.03.06 00:00 3.80695000 3.80620000 3.80600000 3.81040000 3.80860550 0.00555867 801 1520308800 2018.03.06 04:00 3.80625000 3.80950000 3.80557000 3.81240000 3.80869069 0.00511435 2131 1520323200 2018.03.06 08:00 3.80950000 3.80625000 3.80350000 3.81094000 3.80845825 0.00512252 9476 1520337600 2018.03.06 12:00 3.80628000 3.78941000 3.78640000 3.80652000 3.80664413 0.00717153 16923 1520352000 2018.03.06 16:00 3.78941000 3.79640000 3.78781000 3.80010000 3.80566850 0.00747139 12643 1520366400 2018.03.06 20:00 3.79637000 3.79225000 3.79125000 3.79725000 3.80439055 0.00836953 3533 1520380800 2018.03.07 00:00 3.79210000 3.79675000 3.79010000 3.80135000 3.80366287 0.00875246 6904 1520395200 2018.03.07 04:00 3.79675000 3.79965000 3.79570000 3.80085000 3.80328070 0.00894748 2565 1520409600 2018.03.07 08:00 3.79970000 3.80620000 3.79150000 3.80620000 3.80355872 0.00879227 8134 1520424000 2018.03.07 12:00 3.80622000 3.79565000 3.79175000 3.80900000 3.80280551 0.00910923 12664 1520438400 2018.03.07 16:00 3.79565000 3.79861000 3.79264000 3.80359000 3.80240594 0.00918986 10526 1520452800 2018.03.07 20:00 3.79861000 3.80055000 3.79265000 3.80440000 3.80222918 0.00859386 4738 1520467200 2018.03.08 00:00 3.79835000 3.80387000 3.79835000 3.80745000 3.80238545 0.00841475 4289 1520481600 2018.03.08 04:00 3.80392000 3.80475000 3.80120000 3.80785000 3.80261065 0.00832544 2104 1520496000 2018.03.08 08:00 3.80478000 3.81527000 3.80450000 3.82107000 3.80381630 0.00835507 8828 1520510400 2018.03.08 12:00 3.81531000 3.80856000 3.80668000 3.81705000 3.80426808 0.00823960 13038 1520524800 2018.03.08 16:00 3.80894000 3.82761000 3.80856000 3.82780000 3.80649112 0.00920874 11750 1520539200 2018.03.08 20:00 3.82762000 3.82234000 3.81791000 3.82765000 3.80800054 0.00977941 3982 1520553600 2018.03.09 00:00 3.82225000 3.82665000 3.81125000 3.82767000 3.80977668 0.01112958 2117 1520568000 2018.03.09 04:00 3.82655000 3.82200000 3.82100000 3.82830000 3.81094080 0.01184419 1438 1520582400 2018.03.09 08:00 3.82205000 3.82235000 3.81860000 3.82569000 3.81202739 0.01244637 6659 1520596800 2018.03.09 12:00 3.82235000 3.81410000 3.80479000 3.82594000 3.81222478 0.01251596 9870 1520611200 2018.03.09 16:00 3.81415000 3.81680000 3.80785000 3.81815000 3.81266052 0.01264091 9971 1520625600 2018.03.09 20:00 3.81683000 3.80929000 3.80905000 3.81705000 3.81233952 0.01144872 3159 1520812800 2018.03.12 00:00 3.80490000 3.81131000 3.80490000 3.81185000 3.81224147 0.01085911 345 1520841600 2018.03.12 08:00 3.81195000 3.81194000 3.81179000 3.81215000 3.81221276 0.00989216 46 1520856000 2018.03.12 12:00 3.81192000 3.81267000 3.81098000 3.81290000 3.81225630 0.00927220 806