Bid         Ask         Point        Digits     Spread       TickSize     TickValue   LotSize    LotStep    Levier
0.00000000 0.00000000 0.00010000 4.00000000 0.00000000 0.00010000 0.00010000 2000.00000000 1.00000000 100.00000000

Ref        Date       Time       Open       Close       Low       High       MME       StdDev       Volume
1325116800 2011.12.29 00:00 3.21400000 3.21400000 3.21400000 3.21400000 3.21400000 0.00000000 1
1325203200 2011.12.30 00:00 3.27650000 3.27650000 3.27650000 3.27650000 3.21995238 0.00000000 1
1325548800 2012.01.03 00:00 3.36400000 3.36400000 3.36400000 3.36400000 3.23367120 0.00000000 1
1325635200 2012.01.04 00:00 3.27650000 3.27650000 3.27650000 3.27650000 3.23775013 0.00000000 1
1325721600 2012.01.05 00:00 3.27600000 3.27600000 3.27600000 3.27600000 3.24139298 0.00000000 1
1325808000 2012.01.06 00:00 3.28700000 3.28700000 3.28700000 3.28700000 3.24573651 0.00000000 1
1326067200 2012.01.09 00:00 3.26750000 3.26750000 3.26750000 3.26750000 3.24780922 0.00000000 1
1326153600 2012.01.10 00:00 3.35350000 3.35350000 3.35350000 3.35350000 3.25787501 0.00000000 1
1326240000 2012.01.11 00:00 3.39450000 3.39450000 3.39450000 3.39450000 3.27088691 0.00000000 1
1326326400 2012.01.12 00:00 3.49050000 3.49050000 3.49050000 3.49050000 3.29180244 0.00000000 1
1326412800 2012.01.13 00:00 3.48150000 3.48150000 3.48150000 3.48150000 3.30986888 0.00000000 1
1326758400 2012.01.17 00:00 3.57150000 3.57150000 3.57150000 3.57150000 3.33478613 0.00000000 1
1326844800 2012.01.18 00:00 3.59350000 3.59350000 3.59350000 3.59350000 3.35942554 0.00000000 1
1326931200 2012.01.19 00:00 3.63900000 3.63900000 3.63900000 3.63900000 3.38605168 0.00000000 1
1327017600 2012.01.20 00:00 3.58950000 3.58950000 3.58950000 3.58950000 3.40542771 0.00000000 1
1327276800 2012.01.23 00:00 3.64050000 3.64050000 3.64050000 3.64050000 3.42781555 0.00000000 1
1327363200 2012.01.24 00:00 3.64900000 3.64900000 3.64900000 3.64900000 3.44888074 0.00000000 1
1327449600 2012.01.25 00:00 3.66700000 3.66700000 3.66700000 3.66700000 3.46965400 0.00000000 1
1327536000 2012.01.26 00:00 3.73550000 3.73550000 3.73550000 3.73550000 3.49497267 0.00000000 1
1327622400 2012.01.27 00:00 3.72900000 3.72900000 3.72900000 3.72900000 3.51726098 0.17679054 1
1327881600 2012.01.30 00:00 3.67150000 3.67150000 3.67150000 3.67150000 3.53195041 0.16922533 1
1327968000 2012.01.31 00:00 3.64400000 3.64400000 3.64400000 3.64400000 3.54262180 0.16265134 1
1328054400 2012.02.01 00:00 3.69500000 3.69500000 3.69500000 3.69500000 3.55713401 0.16285763 1
1328140800 2012.02.02 00:00 3.64200000 3.64200000 3.64200000 3.64200000 3.56521649 0.15202450 1
1328227200 2012.02.03 00:00 3.75800000 3.75800000 3.75800000 3.75800000 3.58357682 0.14410475 1
1328486400 2012.02.06 00:00 3.72300000 3.72300000 3.72300000 3.72300000 3.59685522 0.13101925 1
1328572800 2012.02.07 00:00 3.73050000 3.73050000 3.73050000 3.73050000 3.60958329 0.11049924 1
1328659200 2012.02.08 00:00 3.76550000 3.76550000 3.76550000 3.76550000 3.62443250 0.09720201 1
1328745600 2012.02.09 00:00 3.82950000 3.82950000 3.82950000 3.82950000 3.64396274 0.08837817 1
1328832000 2012.02.10 00:00 3.71600000 3.71600000 3.71600000 3.71600000 3.65082343 0.08083143 1
1329091200 2012.02.13 00:00 3.70400000 3.70400000 3.70400000 3.70400000 3.65588787 0.07017375 1
1329177600 2012.02.14 00:00 3.68450000 3.68450000 3.68450000 3.68450000 3.65861283 0.06655050 1
1329264000 2012.02.15 00:00 3.67200000 3.67200000 3.67200000 3.67200000 3.65988780 0.06431717 1
1329350400 2012.02.16 00:00 3.66450000 3.66450000 3.66450000 3.66450000 3.66032706 0.06391269 1
1329436800 2012.02.17 00:00 3.58500000 3.58500000 3.58500000 3.58500000 3.65315305 0.06834453 1
1329782400 2012.02.21 00:00 3.70250000 3.70250000 3.70250000 3.70250000 3.65785276 0.06619304 1
1329868800 2012.02.22 00:00 3.70250000 3.70250000 3.70250000 3.70250000 3.66210488 0.06424778 1
1329955200 2012.02.23 00:00 3.67100000 3.67100000 3.67100000 3.67100000 3.66295203 0.06375646 1
1330041600 2012.02.24 00:00 3.71250000 3.71250000 3.71250000 3.71250000 3.66767089 0.05996596 1
1330300800 2012.02.27 00:00 3.73150000 3.73150000 3.73150000 3.73150000 3.67374985 0.05703000 1
1330387200 2012.02.28 00:00 3.77200000 3.77200000 3.77200000 3.77200000 3.68310701 0.05685426 1
1330473600 2012.02.29 00:00 3.73250000 3.73250000 3.73250000 3.73250000 3.68781110 0.05522553 1
1330560000 2012.03.01 00:00 3.78450000 3.78450000 3.78450000 3.78450000 3.69701957 0.05580292 1
1330646400 2012.03.02 00:00 3.76000000 3.76000000 3.76000000 3.76000000 3.70301771 0.05404011 1
1330905600 2012.03.05 00:00 3.72150000 3.72150000 3.72150000 3.72150000 3.70477792 0.05230425 1
1330992000 2012.03.06 00:00 3.59900000 3.59900000 3.59900000 3.59900000 3.69470384 0.05938507 1
1331078400 2012.03.07 00:00 3.62650000 3.62650000 3.62650000 3.62650000 3.68820823 0.06241068 1
1331164800 2012.03.08 00:00 3.64950000 3.64950000 3.64950000 3.64950000 3.68452173 0.06147830 1
1331251200 2012.03.09 00:00 3.70850000 3.70850000 3.70850000 3.70850000 3.68680538 0.05210328 1
1331510400 2012.03.12 00:00 3.69050000 3.69050000 3.69050000 3.69050000 3.68715725 0.05165339 1
1331596800 2012.03.13 00:00 3.75350000 3.75350000 3.75350000 3.75350000 3.69347560 0.05291132 1
1331683200 2012.03.14 00:00 3.70300000 3.70300000 3.70300000 3.70300000 3.69438269 0.05286130 1
1331769600 2012.03.15 00:00 3.74300000 3.74300000 3.74300000 3.74300000 3.69901291 0.05339119 1
1331856000 2012.03.16 00:00 3.72050000 3.72050000 3.72050000 3.72050000 3.70105930 0.05291571 1
1332115200 2012.03.19 00:00 3.74750000 3.74750000 3.74750000 3.74750000 3.70548222 0.04648378 1
1332201600 2012.03.20 00:00 3.67750000 3.67750000 3.67750000 3.67750000 3.70281725 0.04724928 1
1332288000 2012.03.21 00:00 3.69350000 3.69350000 3.69350000 3.69350000 3.70192989 0.04743614 1
1332374400 2012.03.22 00:00 3.62100000 3.62100000 3.62100000 3.62100000 3.69422228 0.05170655 1
1332460800 2012.03.23 00:00 3.66450000 3.66450000 3.66450000 3.66450000 3.69139159 0.05263140 1
1332720000 2012.03.26 00:00 3.73650000 3.73650000 3.73650000 3.73650000 3.69568763 0.05187245 1
1332806400 2012.03.27 00:00 3.73200000 3.73200000 3.73200000 3.73200000 3.69914595 0.04924587 1
1332892800 2012.03.28 00:00 3.65400000 3.65400000 3.65400000 3.65400000 3.69484634 0.04991458 1
1332979200 2012.03.29 00:00 3.65400000 3.65400000 3.65400000 3.65400000 3.69095621 0.04660697 1
1333065600 2012.03.30 00:00 3.68150000 3.68150000 3.68150000 3.68150000 3.69005562 0.04399308 1
1333324800 2012.04.02 00:00 3.76850000 3.76850000 3.76850000 3.76850000 3.69752651 0.04724374 1
1333411200 2012.04.03 00:00 3.76950000 3.76950000 3.76950000 3.76950000 3.70438113 0.04496788 1
1333497600 2012.04.04 00:00 3.64500000 3.64500000 3.64500000 3.64500000 3.69872578 0.04341896 1
1333584000 2012.04.05 00:00 3.66150000 3.66150000 3.66150000 3.66150000 3.69518047 0.04317384 1
1333929600 2012.04.09 00:00 3.58550000 3.58550000 3.58550000 3.58550000 3.68473471 0.05064144 1
1334016000 2012.04.10 00:00 3.51700000 3.51700000 3.51700000 3.51700000 3.66875998 0.06541891 1
1334102400 2012.04.11 00:00 3.50600000 3.50600000 3.50600000 3.50600000 3.65325903 0.07516772 1
1334188800 2012.04.12 00:00 3.58300000 3.58300000 3.58300000 3.58300000 3.64656769 0.07756511 1
1334275200 2012.04.13 00:00 3.49750000 3.49750000 3.49750000 3.49750000 3.63237077 0.08441646 1
1334534400 2012.04.16 00:00 3.49950000 3.49950000 3.49950000 3.49950000 3.61971641 0.08996648 1
1334620800 2012.04.17 00:00 3.51650000 3.51650000 3.51650000 3.51650000 3.60988627 0.09039878 1
1334707200 2012.04.18 00:00 3.50200000 3.50200000 3.50200000 3.50200000 3.59961139 0.09449694 1
1334793600 2012.04.19 00:00 3.50050000 3.50050000 3.50050000 3.50050000 3.59017221 0.09672349 1
1334880000 2012.04.20 00:00 3.56600000 3.56600000 3.56600000 3.56600000 3.58787010 0.09717534 1
1335139200 2012.04.23 00:00 3.49150000 3.49150000 3.49150000 3.49150000 3.57869199 0.09991320 1
1335225600 2012.04.24 00:00 3.53350000 3.53350000 3.53350000 3.53350000 3.57438799 0.09477985 1
1335312000 2012.04.25 00:00 3.55650000 3.55650000 3.55650000 3.55650000 3.57268437 0.08828549 1
1335398400 2012.04.26 00:00 3.61550000 3.61550000 3.61550000 3.61550000 3.57676205 0.08655489 1
1335484800 2012.04.27 00:00 3.65850000 3.65850000 3.65850000 3.65850000 3.58454662 0.08657303 1
1335744000 2012.04.30 00:00 3.65250000 3.65250000 3.65250000 3.65250000 3.59101837 0.08567194 1
1335830400 2012.05.01 00:00 3.68400000 3.68400000 3.68400000 3.68400000 3.59987376 0.08076101 1
1335916800 2012.05.02 00:00 3.63200000 3.63200000 3.63200000 3.63200000 3.60293340 0.07298106 1
1336003200 2012.05.03 00:00 3.58450000 3.58450000 3.58450000 3.58450000 3.60117784 0.07163990 1
1336089600 2012.05.04 00:00 3.56600000 3.56600000 3.56600000 3.56600000 3.59782757 0.06901886 1
1336348800 2012.05.07 00:00 3.62000000 3.62000000 3.62000000 3.62000000 3.59993923 0.07019531 1
1336435200 2012.05.08 00:00 3.52400000 3.52400000 3.52400000 3.52400000 3.59270692 0.06641614 1
1336521600 2012.05.09 00:00 3.50200000 3.50200000 3.50200000 3.50200000 3.58406817 0.06348213 1
1336608000 2012.05.10 00:00 3.53150000 3.53150000 3.53150000 3.53150000 3.57906168 0.06300149 1
1336694400 2012.05.11 00:00 3.48650000 3.48650000 3.48650000 3.48650000 3.57024628 0.06186170 1
1336953600 2012.05.14 00:00 3.39450000 3.39450000 3.39450000 3.39450000 3.55350854 0.07014884 1
1337040000 2012.05.15 00:00 3.36700000 3.36700000 3.36700000 3.36700000 3.53574582 0.08201566 1
1337126400 2012.05.16 00:00 3.33250000 3.33250000 3.33250000 3.33250000 3.51638908 0.09629390 1
1337212800 2012.05.17 00:00 3.33600000 3.33600000 3.33600000 3.33600000 3.49920916 0.10820809 1
1337299200 2012.05.18 00:00 3.32650000 3.32650000 3.32650000 3.32650000 3.48276067 0.11799851 1
1337558400 2012.05.21 00:00 3.35400000 3.35400000 3.35400000 3.35400000 3.47049775 0.12505100 1
1337644800 2012.05.22 00:00 3.34000000 3.34000000 3.34000000 3.34000000 3.45806939 0.13137011 1
1337731200 2012.05.23 00:00 3.25150000 3.25150000 3.25150000 3.25150000 3.43839612 0.14307327 1
1337817600 2012.05.24 00:00 3.28300000 3.28300000 3.28300000 3.28300000 3.42359649 0.14595468 1
1337904000 2012.05.25 00:00 3.30250000 3.30250000 3.30250000 3.30250000 3.41206349 0.14177568 1
1338249600 2012.05.29 00:00 3.31950000 3.31950000 3.31950000 3.31950000 3.40324792 0.13473466 1
1338336000 2012.05.30 00:00 3.26150000 3.26150000 3.26150000 3.26150000 3.38974812 0.12544625 1
1338422400 2012.05.31 00:00 3.23950000 3.23950000 3.23950000 3.23950000 3.37543877 0.11965969 1
1338508800 2012.06.01 00:00 3.19100000 3.19100000 3.19100000 3.19100000 3.35787317 0.11907171 1
1338768000 2012.06.04 00:00 3.18750000 3.18750000 3.18750000 3.18750000 3.34164716 0.11711348 1
1338854400 2012.06.05 00:00 3.17050000 3.17050000 3.17050000 3.17050000 3.32534743 0.10656799 1
1338940800 2012.06.06 00:00 3.26950000 3.26950000 3.26950000 3.26950000 3.32002863 0.09765081 1
1339027200 2012.06.07 00:00 3.26150000 3.26150000 3.26150000 3.26150000 3.31445447 0.08929667 1
1339113600 2012.06.08 00:00 3.17850000 3.17850000 3.17850000 3.17850000 3.30150643 0.07839412 1
1339372800 2012.06.11 00:00 3.23050000 3.23050000 3.23050000 3.23050000 3.29474391 0.06662906 1
1339459200 2012.06.12 00:00 3.22600000 3.22600000 3.22600000 3.22600000 3.28819687 0.06257537 1
1339545600 2012.06.13 00:00 3.23000000 3.23000000 3.23000000 3.23000000 3.28265431 0.05952641 1
1339632000 2012.06.14 00:00 3.24400000 3.24400000 3.24400000 3.24400000 3.27897295 0.05780771 1
1339718400 2012.06.15 00:00 3.27300000 3.27300000 3.27300000 3.27300000 3.27840410 0.05618038 1
1339977600 2012.06.18 00:00 3.28500000 3.28500000 3.28500000 3.28500000 3.27903228 0.05543142 1
1340064000 2012.06.19 00:00 3.32150000 3.32150000 3.32150000 3.32150000 3.28307682 0.05573436 1
1340150400 2012.06.20 00:00 3.27600000 3.27600000 3.27600000 3.27600000 3.28240284 0.05387776 1
1340236800 2012.06.21 00:00 3.18850000 3.18850000 3.18850000 3.18850000 3.27345971 0.05236232 1
1340323200 2012.06.22 00:00 3.19500000 3.19500000 3.19500000 3.19500000 3.26598736 0.05137078 1
1340582400 2012.06.25 00:00 3.20400000 3.20400000 3.20400000 3.20400000 3.26008380 0.04964267 1
1340668800 2012.06.26 00:00 3.19650000 3.19650000 3.19650000 3.19650000 3.25402820 0.04669271 1
1340755200 2012.06.27 00:00 3.23250000 3.23250000 3.23250000 3.23250000 3.25197790 0.04589517 1
1340841600 2012.06.28 00:00 3.21200000 3.21200000 3.21200000 3.21200000 3.24817048 0.04489267 1
1340928000 2012.06.29 00:00 3.37200000 3.37200000 3.37200000 3.37200000 3.25996376 0.05481478 1
1341187200 2012.07.02 00:00 3.34400000 3.34400000 3.34400000 3.34400000 3.26796722 0.05822705 1
1341273600 2012.07.03 00:00 3.41400000 3.41400000 3.41400000 3.41400000 3.28187510 0.06678844 1
1341446400 2012.07.05 00:00 3.37000000 3.37000000 3.37000000 3.37000000 3.29026795 0.07234104 1
1341532800 2012.07.06 00:00 3.28900000 3.28900000 3.28900000 3.28900000 3.29014719 0.07201126 1
1341792000 2012.07.09 00:00 3.31000000 3.31000000 3.31000000 3.31000000 3.29203793 0.06825893 1
1341878400 2012.07.10 00:00 3.27800000 3.27800000 3.27800000 3.27800000 3.29070099 0.06656429 1
1341964800 2012.07.11 00:00 3.32650000 3.32650000 3.32650000 3.32650000 3.29411042 0.06620643 1
1342051200 2012.07.12 00:00 3.29200000 3.29200000 3.29200000 3.29200000 3.29390943 0.06459758 1
1342137600 2012.07.13 00:00 3.37850000 3.37850000 3.37850000 3.37850000 3.30196567 0.06758556 1
1342396800 2012.07.16 00:00 3.36500000 3.36500000 3.36500000 3.36500000 3.30796894 0.06981557 1
1342483200 2012.07.17 00:00 3.33600000 3.33600000 3.33600000 3.33600000 3.31063857 0.07045017 1
1342569600 2012.07.18 00:00 3.35150000 3.35150000 3.35150000 3.35150000 3.31453013 0.07187216 1
1342656000 2012.07.19 00:00 3.40650000 3.40650000 3.40650000 3.40650000 3.32328917 0.07610318 1
1342742400 2012.07.20 00:00 3.32550000 3.32550000 3.32550000 3.32550000 3.32349972 0.06992285 1
1343001600 2012.07.23 00:00 3.26150000 3.26150000 3.26150000 3.26150000 3.31759499 0.06457257 1
1343088000 2012.07.24 00:00 3.23050000 3.23050000 3.23050000 3.23050000 3.30930023 0.06262911 1
1343174400 2012.07.25 00:00 3.25400000 3.25400000 3.25400000 3.25400000 3.30403354 0.05960452 1
1343260800 2012.07.26 00:00 3.27450000 3.27450000 3.27450000 3.27450000 3.30122082 0.05861447 1
1343347200 2012.07.27 00:00 3.30600000 3.30600000 3.30600000 3.30600000 3.30167598 0.05493654 1
1343606400 2012.07.30 00:00 3.30100000 3.30100000 3.30100000 3.30100000 3.30161160 0.05266144 1
1343692800 2012.07.31 00:00 3.29850000 3.29850000 3.29850000 3.29850000 3.30131526 0.05190304 1
1343779200 2012.08.01 00:00 3.25600000 3.25600000 3.25600000 3.25600000 3.29699952 0.04753762 1
1343865600 2012.08.02 00:00 3.17550000 3.17550000 3.17550000 3.17550000 3.28542814 0.05434454 1
1343952000 2012.08.03 00:00 3.25000000 3.25000000 3.25000000 3.25000000 3.28205403 0.05583375 1
1344211200 2012.08.06 00:00 3.27250000 3.27250000 3.27250000 3.27250000 3.28114412 0.05577548 1
1344297600 2012.08.07 00:00 3.32150000 3.32150000 3.32150000 3.32150000 3.28498754 0.05539136 1
1344384000 2012.08.08 00:00 3.30250000 3.30250000 3.30250000 3.30250000 3.28665539 0.05437753 1
1344470400 2012.08.09 00:00 3.30650000 3.30650000 3.30650000 3.30650000 3.28854535 0.05416010 1
1344556800 2012.08.10 00:00 3.27750000 3.27750000 3.27750000 3.27750000 3.28749342 0.05046403 1
1344816000 2012.08.13 00:00 3.23950000 3.23950000 3.23950000 3.23950000 3.28292261 0.04879554 1
1344902400 2012.08.14 00:00 3.24450000 3.24450000 3.24450000 3.24450000 3.27926332 0.04823141 1
1344988800 2012.08.15 00:00 3.23550000 3.23550000 3.23550000 3.23550000 3.27509538 0.04646956 1
1345075200 2012.08.16 00:00 3.26700000 3.26700000 3.26700000 3.26700000 3.27432439 0.03594545 1
1345161600 2012.08.17 00:00 3.29900000 3.29900000 3.29900000 3.29900000 3.27667445 0.03498068 1
1345420800 2012.08.20 00:00 3.25100000 3.25100000 3.25100000 3.25100000 3.27422927 0.03477621 1
1345507200 2012.08.21 00:00 3.33050000 3.33050000 3.33050000 3.33050000 3.27958838 0.03622679 1
1345593600 2012.08.22 00:00 3.32950000 3.32950000 3.32950000 3.32950000 3.28434187 0.03810665 1
1345680000 2012.08.23 00:00 3.36600000 3.36600000 3.36600000 3.36600000 3.29211884 0.04342073 1
1345766400 2012.08.24 00:00 3.35900000 3.35900000 3.35900000 3.35900000 3.29848847 0.04734416 1
1346025600 2012.08.27 00:00 3.35250000 3.35250000 3.35250000 3.35250000 3.30363243 0.05034380 1
1346112000 2012.08.28 00:00 3.34150000 3.34150000 3.34150000 3.34150000 3.30723886 0.05219510 1
1346198400 2012.08.29 00:00 3.32100000 3.32100000 3.32100000 3.32100000 3.30854945 0.05141847 1
1346284800 2012.08.30 00:00 3.31950000 3.31950000 3.31950000 3.31950000 3.30959236 0.04225015 1
1346371200 2012.08.31 00:00 3.32900000 3.32900000 3.32900000 3.32900000 3.31144070 0.04065852 1
1346716800 2012.09.04 00:00 3.34150000 3.34150000 3.34150000 3.34150000 3.31430349 0.04071450 1
1346803200 2012.09.05 00:00 3.39500000 3.39500000 3.39500000 3.39500000 3.32198887 0.04582294 1
1346889600 2012.09.06 00:00 3.38200000 3.38200000 3.38200000 3.38200000 3.32770422 0.04879052 1
1346976000 2012.09.07 00:00 3.50150000 3.50150000 3.50150000 3.50150000 3.34425620 0.06527432 1
1347235200 2012.09.10 00:00 3.54000000 3.54000000 3.54000000 3.54000000 3.36289847 0.08100899 1
1347321600 2012.09.11 00:00 3.54900000 3.54900000 3.54900000 3.54900000 3.38062242 0.09059555 1
1347408000 2012.09.12 00:00 3.54550000 3.54550000 3.54550000 3.54550000 3.39632505 0.09638655 1
1347494400 2012.09.13 00:00 3.56100000 3.56100000 3.56100000 3.56100000 3.41200838 0.09992006 1
1347580800 2012.09.14 00:00 3.68250000 3.68250000 3.68250000 3.68250000 3.43776948 0.11672477 1
1347840000 2012.09.17 00:00 3.64500000 3.64500000 3.64500000 3.64500000 3.45750572 0.12576205 1
1347926400 2012.09.18 00:00 3.64200000 3.64200000 3.64200000 3.64200000 3.47507661 0.12747872 1
1348012800 2012.09.19 00:00 3.66750000 3.66750000 3.66750000 3.66750000 3.49340264 0.13416235 1
1348099200 2012.09.20 00:00 3.61350000 3.61350000 3.61350000 3.61350000 3.50484049 0.13409452 1
1348185600 2012.09.21 00:00 3.64300000 3.64300000 3.64300000 3.64300000 3.51799854 0.13647608 1
1348444800 2012.09.24 00:00 3.58800000 3.58800000 3.58800000 3.58800000 3.52466534 0.13385615 1
1348531200 2012.09.25 00:00 3.61500000 3.61500000 3.61500000 3.61500000 3.53326864 0.13095805 1
1348617600 2012.09.26 00:00 3.56850000 3.56850000 3.56850000 3.56850000 3.53662401 0.12432553 1
1348704000 2012.09.27 00:00 3.60200000 3.60200000 3.60200000 3.60200000 3.54285030 0.11569590 1
1348790400 2012.09.28 00:00 3.61650000 3.61650000 3.61650000 3.61650000 3.54986455 0.10531737 1
1349049600 2012.10.01 00:00 3.64150000 3.64150000 3.64150000 3.64150000 3.55859174 0.09407009 1
1349136000 2012.10.02 00:00 3.65800000 3.65800000 3.65800000 3.65800000 3.56805919 0.08134584 1
1349222400 2012.10.03 00:00 3.64350000 3.64350000 3.64350000 3.64350000 3.57524403 0.07116724 1
1349308800 2012.10.04 00:00 3.64550000 3.64550000 3.64550000 3.64550000 3.58193508 0.05517983 1
1349395200 2012.10.05 00:00 3.63650000 3.63650000 3.63650000 3.63650000 3.58713173 0.05051200 1
1349654400 2012.10.08 00:00 3.57800000 3.57800000 3.57800000 3.57800000 3.58626205 0.04997444 1
1349740800 2012.10.09 00:00 3.58400000 3.58400000 3.58400000 3.58400000 3.58604661 0.04942029 1
1349827200 2012.10.10 00:00 3.58400000 3.58400000 3.58400000 3.58400000 3.58585170 0.04872319 1
1349913600 2012.10.11 00:00 3.61650000 3.61650000 3.61650000 3.61650000 3.58877058 0.04667419 1
1350000000 2012.10.12 00:00 3.56700000 3.56700000 3.56700000 3.56700000 3.58669719 0.04344527 1
1350259200 2012.10.15 00:00 3.56900000 3.56900000 3.56900000 3.56900000 3.58501175 0.04275490 1
1350345600 2012.10.16 00:00 3.56850000 3.56850000 3.56850000 3.56850000 3.58343920 0.04196710 1
1350432000 2012.10.17 00:00 3.61300000 3.61300000 3.61300000 3.61300000 3.58625451 0.03638193 1
1350518400 2012.10.18 00:00 3.61400000 3.61400000 3.61400000 3.61400000 3.58889694 0.03491696 1
1350604800 2012.10.19 00:00 3.51450000 3.51450000 3.51450000 3.51450000 3.58181152 0.03967085 1
1350864000 2012.10.22 00:00 3.50000000 3.50000000 3.50000000 3.50000000 3.57401995 0.04690847 1
1350950400 2012.10.23 00:00 3.45200000 3.45200000 3.45200000 3.45200000 3.56239900 0.05775271 1
1351036800 2012.10.24 00:00 3.45050000 3.45050000 3.45050000 3.45050000 3.55174195 0.06712962 1
1351123200 2012.10.25 00:00 3.43450000 3.43450000 3.43450000 3.43450000 3.54057605 0.07547802 1
1351209600 2012.10.26 00:00 3.43650000 3.43650000 3.43650000 3.43650000 3.53066405 0.08086821 1
1351641600 2012.10.31 00:00 3.40500000 3.40500000 3.40500000 3.40500000 3.51869604 0.08605488 1
1351728000 2012.11.01 00:00 3.43800000 3.43800000 3.43800000 3.43800000 3.51101070 0.08477080 1
1351814400 2012.11.02 00:00 3.36850000 3.36850000 3.36850000 3.36850000 3.49743826 0.08938850 1
1352073600 2012.11.05 00:00 3.35500000 3.35500000 3.35500000 3.35500000 3.48387271 0.09245954 1
1352160000 2012.11.06 00:00 3.39050000 3.39050000 3.39050000 3.39050000 3.47498007 0.09066711 1
1352246400 2012.11.07 00:00 3.32550000 3.32550000 3.32550000 3.32550000 3.46074387 0.09704735 1
1352332800 2012.11.08 00:00 3.35450000 3.35450000 3.35450000 3.35450000 3.45062541 0.09834394 1
1352419200 2012.11.09 00:00 3.33100000 3.33100000 3.33100000 3.33100000 3.43923251 0.09979727 1
1352678400 2012.11.12 00:00 3.35350000 3.35350000 3.35350000 3.35350000 3.43106751 0.09503572 1
1352764800 2012.11.13 00:00 3.35850000 3.35850000 3.35850000 3.35850000 3.42415632 0.09254675 1
1352851200 2012.11.14 00:00 3.34000000 3.34000000 3.34000000 3.34000000 3.41614143 0.08961444 1
1352937600 2012.11.15 00:00 3.34800000 3.34800000 3.34800000 3.34800000 3.40965177 0.08475505 1
1353024000 2012.11.16 00:00 3.33600000 3.33600000 3.33600000 3.33600000 3.40263732 0.07331627 1
1353283200 2012.11.19 00:00 3.41050000 3.41050000 3.41050000 3.41050000 3.40338614 0.05618246 1
1353369600 2012.11.20 00:00 3.40100000 3.40100000 3.40100000 3.40100000 3.40315889 0.05033047 1
1353456000 2012.11.21 00:00 3.38300000 3.38300000 3.38300000 3.38300000 3.40123900 0.04486813 1
1353628800 2012.11.23 00:00 3.41650000 3.41650000 3.41650000 3.41650000 3.40269243 0.04420980 1
1353888000 2012.11.26 00:00 3.44050000 3.44050000 3.44050000 3.44050000 3.40629315 0.04559101 1
1353974400 2012.11.27 00:00 3.44400000 3.44400000 3.44400000 3.44400000 3.40988428 0.04794436 1
1354060800 2012.11.28 00:00 3.43050000 3.43050000 3.43050000 3.43050000 3.41184768 0.04898782 1
1354147200 2012.11.29 00:00 3.49800000 3.49800000 3.49800000 3.49800000 3.42005266 0.05707533 1
1354233600 2012.11.30 00:00 3.55100000 3.55100000 3.55100000 3.55100000 3.43252384 0.07042064 1
1354492800 2012.12.03 00:00 3.55750000 3.55750000 3.55750000 3.55750000 3.44442633 0.08013244 1
1354579200 2012.12.04 00:00 3.55750000 3.55750000 3.55750000 3.55750000 3.45519525 0.08653590 1
1354665600 2012.12.05 00:00 3.58700000 3.58700000 3.58700000 3.58700000 3.46774808 0.09570193 1
1354752000 2012.12.06 00:00 3.54700000 3.54700000 3.54700000 3.54700000 3.47529588 0.09515058 1
1354838400 2012.12.07 00:00 3.56500000 3.56500000 3.56500000 3.56500000 3.48383913 0.09671929 1
1355097600 2012.12.10 00:00 3.62400000 3.62400000 3.62400000 3.62400000 3.49718779 0.10025761 1
1355184000 2012.12.11 00:00 3.60400000 3.60400000 3.60400000 3.60400000 3.50736038 0.10122674 1
1355270400 2012.12.12 00:00 3.63350000 3.63350000 3.63350000 3.63350000 3.51937368 0.10318256 1
1355356800 2012.12.13 00:00 3.57600000 3.57600000 3.57600000 3.57600000 3.52476666 0.09738859 1
1355443200 2012.12.14 00:00 3.59900000 3.59900000 3.59900000 3.59900000 3.53183650 0.09210722 1
1355702400 2012.12.17 00:00 3.58300000 3.58300000 3.58300000 3.58300000 3.53670922 0.08265581 1
1355788800 2012.12.18 00:00 3.57000000 3.57000000 3.57000000 3.57000000 3.53987977 0.07844552 1
1355875200 2012.12.19 00:00 3.52150000 3.52150000 3.52150000 3.52150000 3.53812931 0.07204290 1
1355961600 2012.12.20 00:00 3.45400000 3.45400000 3.45400000 3.45400000 3.53011700 0.06635160 1
1356048000 2012.12.21 00:00 3.48350000 3.48350000 3.48350000 3.48350000 3.52567728 0.06312672 1
1356307200 2012.12.24 00:00 3.46350000 3.46350000 3.46350000 3.46350000 3.51975564 0.06363593 1
1356480000 2012.12.26 00:00 3.51500000 3.51500000 3.51500000 3.51500000 3.51930272 0.06154443 1
1356566400 2012.12.27 00:00 3.51800000 3.51800000 3.51800000 3.51800000 3.51917865 0.05832013 1
1356652800 2012.12.28 00:00 3.50600000 3.50600000 3.50600000 3.50600000 3.51792354 0.05889352 1
1356912000 2012.12.31 00:00 3.56900000 3.56900000 3.56900000 3.56900000 3.52278797 0.05691433 1
1357084800 2013.01.02 00:00 3.65400000 3.65400000 3.65400000 3.65400000 3.53528435 0.05790339 1
1357171200 2013.01.03 00:00 3.63600000 3.63600000 3.63600000 3.63600000 3.54487632 0.05869018 1
1357257600 2013.01.04 00:00 3.61550000 3.61550000 3.61550000 3.61550000 3.55160238 0.05849593 1
1357516800 2013.01.07 00:00 3.60300000 3.60300000 3.60300000 3.60300000 3.55649739 0.05872632 1
1357603200 2013.01.08 00:00 3.60000000 3.60000000 3.60000000 3.60000000 3.56064050 0.05894652 1
1357689600 2013.01.09 00:00 3.60150000 3.60150000 3.60150000 3.60150000 3.56453188 0.05776093 1
1357776000 2013.01.10 00:00 3.64450000 3.64450000 3.64450000 3.64450000 3.57214789 0.05994699 1
1357862400 2013.01.11 00:00 3.59500000 3.59500000 3.59500000 3.59500000 3.57432428 0.05886984 1
1358121600 2013.01.14 00:00 3.57900000 3.57900000 3.57900000 3.57900000 3.57476959 0.05894594 1
1358208000 2013.01.15 00:00 3.58050000 3.58050000 3.58050000 3.58050000 3.57531534 0.05880714 1
1358294400 2013.01.16 00:00 3.55000000 3.55000000 3.55000000 3.55000000 3.57290436 0.05859760 1
1358380800 2013.01.17 00:00 3.60350000 3.60350000 3.60350000 3.60350000 3.57581823 0.05946980 1
1358467200 2013.01.18 00:00 3.62050000 3.62050000 3.62050000 3.62050000 3.58007363 0.05966563 1
1358812800 2013.01.22 00:00 3.64850000 3.64850000 3.64850000 3.64850000 3.58659043 0.05524123 1
1358899200 2013.01.23 00:00 3.62750000 3.62750000 3.62750000 3.62750000 3.59048658 0.05118184 1
1358985600 2013.01.24 00:00 3.62150000 3.62150000 3.62150000 3.62150000 3.59344024 0.04297501 1
1359072000 2013.01.25 00:00 3.59800000 3.59800000 3.59800000 3.59800000 3.59387450 0.03919154 1
1359331200 2013.01.28 00:00 3.60850000 3.60850000 3.60850000 3.60850000 3.59526741 0.03514348 1
1359417600 2013.01.29 00:00 3.64100000 3.64100000 3.64100000 3.64100000 3.59962289 0.02886427 1
1359504000 2013.01.30 00:00 3.69600000 3.69600000 3.69600000 3.69600000 3.60880166 0.03210328 1
1359590400 2013.01.31 00:00 3.67450000 3.67450000 3.67450000 3.67450000 3.61505865 0.03283337 1
1359676800 2013.02.01 00:00 3.72750000 3.72750000 3.72750000 3.72750000 3.62576735 0.04072530 1
1359936000 2013.02.04 00:00 3.71100000 3.71100000 3.71100000 3.71100000 3.63388474 0.04548944 1
1360022400 2013.02.05 00:00 3.71550000 3.71550000 3.71550000 3.71550000 3.64165763 0.04940907 1
1360108800 2013.02.06 00:00 3.68650000 3.68650000 3.68650000 3.68650000 3.64592833 0.05017080 1
1360195200 2013.02.07 00:00 3.67400000 3.67400000 3.67400000 3.67400000 3.64860182 0.04995859 1
1360281600 2013.02.08 00:00 3.70700000 3.70700000 3.70700000 3.70700000 3.65416355 0.05249498 1
1360540800 2013.02.11 00:00 3.67250000 3.67250000 3.67250000 3.67250000 3.65590988 0.05123537 1
1360627200 2013.02.12 00:00 3.69400000 3.69400000 3.69400000 3.69400000 3.65953751 0.04936443 1
1360713600 2013.02.13 00:00 3.69450000 3.69450000 3.69450000 3.69450000 3.66286727 0.04693559 1
1360800000 2013.02.14 00:00 3.69150000 3.69150000 3.69150000 3.69150000 3.66559420 0.03998892 1
1360886400 2013.02.15 00:00 3.70450000 3.70450000 3.70450000 3.70450000 3.66929951 0.03818008 1
1361232000 2013.02.19 00:00 3.62000000 3.62000000 3.62000000 3.62000000 3.66460432 0.03866998 1
1361318400 2013.02.20 00:00 3.58000000 3.58000000 3.58000000 3.58000000 3.65654677 0.04413906 1
1361404800 2013.02.21 00:00 3.52500000 3.52500000 3.52500000 3.52500000 3.64401850 0.05539543 1
1361491200 2013.02.22 00:00 3.50600000 3.50600000 3.50600000 3.50600000 3.63087388 0.06703267 1
1361750400 2013.02.25 00:00 3.51750000 3.51750000 3.51750000 3.51750000 3.62007637 0.07524885 1
1361836800 2013.02.26 00:00 3.53900000 3.53900000 3.53900000 3.53900000 3.61235481 0.08055260 1
1361923200 2013.02.27 00:00 3.52500000 3.52500000 3.52500000 3.52500000 3.60403531 0.08607906 1
1362009600 2013.02.28 00:00 3.56700000 3.56700000 3.56700000 3.56700000 3.60050813 0.08542628 1
1362096000 2013.03.01 00:00 3.51900000 3.51900000 3.51900000 3.51900000 3.59274545 0.08863614 1
1362355200 2013.03.04 00:00 3.51900000 3.51900000 3.51900000 3.51900000 3.58572208 0.08735209 1
1362441600 2013.03.05 00:00 3.53350000 3.53350000 3.53350000 3.53350000 3.58074855 0.08511035 1
1362528000 2013.03.06 00:00 3.51550000 3.51550000 3.51550000 3.51550000 3.57453440 0.08258951 1
1362614400 2013.03.07 00:00 3.55300000 3.55300000 3.55300000 3.55300000 3.57248350 0.07935260 1
1362700800 2013.03.08 00:00 3.54450000 3.54450000 3.54450000 3.54450000 3.56981841 0.07682440 1
1362960000 2013.03.11 00:00 3.55650000 3.55650000 3.55650000 3.55650000 3.56854999 0.07067180 1
1363046400 2013.03.12 00:00 3.59300000 3.59300000 3.59300000 3.59300000 3.57087856 0.06678295 1
1363132800 2013.03.13 00:00 3.56250000 3.56250000 3.56250000 3.56250000 3.57008060 0.06084479 1
1363219200 2013.03.14 00:00 3.57400000 3.57400000 3.57400000 3.57400000 3.57045388 0.05417376 1
1363305600 2013.03.15 00:00 3.55950000 3.55950000 3.55950000 3.55950000 3.56941065 0.04667432 1
1363564800 2013.03.18 00:00 3.47000000 3.47000000 3.47000000 3.47000000 3.55994297 0.03698869 1
1363651200 2013.03.19 00:00 3.44900000 3.44900000 3.44900000 3.44900000 3.54937697 0.03737331 1
1363737600 2013.03.20 00:00 3.49200000 3.49200000 3.49200000 3.49200000 3.54391250 0.03665753 1
1363824000 2013.03.21 00:00 3.48100000 3.48100000 3.48100000 3.48100000 3.53792083 0.03713342 1
1363910400 2013.03.22 00:00 3.51250000 3.51250000 3.51250000 3.51250000 3.53549980 0.03638197 1
1364169600 2013.03.25 00:00 3.49250000 3.49250000 3.49250000 3.49250000 3.53140458 0.03680247 1
1364256000 2013.03.26 00:00 3.49050000 3.49050000 3.49050000 3.49050000 3.52750891 0.03747231 1
1364342400 2013.03.27 00:00 3.48900000 3.48900000 3.48900000 3.48900000 3.52384139 0.03825356 1
1364428800 2013.03.28 00:00 3.44950000 3.44950000 3.44950000 3.44950000 3.51676126 0.04013868 1
1364774400 2013.04.01 00:00 3.42850000 3.42850000 3.42850000 3.42850000 3.50835543 0.04485994 1
1364860800 2013.04.02 00:00 3.43200000 3.43200000 3.43200000 3.43200000 3.50108348 0.04857387 1
1364947200 2013.04.03 00:00 3.38400000 3.38400000 3.38400000 3.38400000 3.48993267 0.05590010 1
1365033600 2013.04.04 00:00 3.40250000 3.40250000 3.40250000 3.40250000 3.48160575 0.06034411 1
1365120000 2013.04.05 00:00 3.39650000 3.39650000 3.39650000 3.39650000 3.47350044 0.06259113 1
1365379200 2013.04.08 00:00 3.42250000 3.42250000 3.42250000 3.42250000 3.46864326 0.06245479 1
1365465600 2013.04.09 00:00 3.48900000 3.48900000 3.48900000 3.48900000 3.47058199 0.05916857 1
1365552000 2013.04.10 00:00 3.46650000 3.46650000 3.46650000 3.46650000 3.47019323 0.05247699 1
1365638400 2013.04.11 00:00 3.48350000 3.48350000 3.48350000 3.48350000 3.47146054 0.04840719 1
1365724800 2013.04.12 00:00 3.40050000 3.40050000 3.40050000 3.40050000 3.46470240 0.04420401 1
1365984000 2013.04.15 00:00 3.32150000 3.32150000 3.32150000 3.32150000 3.45106407 0.04744348 1
1366070400 2013.04.16 00:00 3.35400000 3.35400000 3.35400000 3.35400000 3.44181988 0.05117742 1
1366156800 2013.04.17 00:00 3.23150000 3.23150000 3.23150000 3.23150000 3.42178941 0.06924620 1
1366243200 2013.04.18 00:00 3.25100000 3.25100000 3.25100000 3.25100000 3.40552375 0.07860280 1
1366329600 2013.04.19 00:00 3.19550000 3.19550000 3.19550000 3.19550000 3.38552149 0.09200110 1
1366588800 2013.04.22 00:00 3.17450000 3.17450000 3.17450000 3.17450000 3.36542421 0.10187249 1
1366675200 2013.04.23 00:00 3.12900000 3.12900000 3.12900000 3.12900000 3.34290762 0.11427743 1
1366761600 2013.04.24 00:00 3.18950000 3.18950000 3.18950000 3.18950000 3.32829737 0.11704604 1
1366848000 2013.04.25 00:00 3.26850000 3.26850000 3.26850000 3.26850000 3.32260238 0.11310564 1
1366934400 2013.04.26 00:00 3.20900000 3.20900000 3.20900000 3.20900000 3.31178310 0.11376316 1
1367193600 2013.04.29 00:00 3.25050000 3.25050000 3.25050000 3.25050000 3.30594662 0.11228862 1
1367280000 2013.04.30 00:00 3.21800000 3.21800000 3.21800000 3.21800000 3.29757075 0.11122256 1
1367366400 2013.05.01 00:00 3.11150000 3.11150000 3.11150000 3.11150000 3.27984973 0.11860094 1
1367452800 2013.05.02 00:00 3.13350000 3.13350000 3.13350000 3.13350000 3.26591166 0.12131449 1
1367539200 2013.05.03 00:00 3.34000000 3.34000000 3.34000000 3.34000000 3.27296769 0.11816130 1
1367798400 2013.05.06 00:00 3.33600000 3.33600000 3.33600000 3.33600000 3.27897077 0.11411648 1
1367884800 2013.05.07 00:00 3.32650000 3.32650000 3.32650000 3.32650000 3.28349736 0.10505196 1
1367971200 2013.05.08 00:00 3.39400000 3.39400000 3.39400000 3.39400000 3.29402142 0.10224042 1
1368057600 2013.05.09 00:00 3.36250000 3.36250000 3.36250000 3.36250000 3.30054319 0.09685408 1
1368144000 2013.05.10 00:00 3.37200000 3.37200000 3.37200000 3.37200000 3.30734860 0.09877260 1
1368403200 2013.05.13 00:00 3.38050000 3.38050000 3.38050000 3.38050000 3.31431540 0.10345377 1
1368489600 2013.05.14 00:00 3.30900000 3.30900000 3.30900000 3.30900000 3.31380917 0.10280920 1
1368576000 2013.05.15 00:00 3.28650000 3.28650000 3.28650000 3.28650000 3.31120830 0.10002448 1
1368662400 2013.05.16 00:00 3.31550000 3.31550000 3.31550000 3.31550000 3.31161703 0.09930974 1
1368748800 2013.05.17 00:00 3.34350000 3.34350000 3.34350000 3.34350000 3.31465351 0.09739542 1
1369008000 2013.05.20 00:00 3.38150000 3.38150000 3.38150000 3.38150000 3.32101984 0.09577376 1
1369094400 2013.05.21 00:00 3.36700000 3.36700000 3.36700000 3.36700000 3.32539890 0.08765839 1
1369180800 2013.05.22 00:00 3.40200000 3.40200000 3.40200000 3.40200000 3.33269424 0.08601940 1
1369267200 2013.05.23 00:00 3.32850000 3.32850000 3.32850000 3.32850000 3.33229479 0.08470480 1
1369353600 2013.05.24 00:00 3.32250000 3.32250000 3.32250000 3.32250000 3.33136195 0.07991528 1
1369699200 2013.05.28 00:00 3.34200000 3.34200000 3.34200000 3.34200000 3.33237510 0.07805134 1
1369785600 2013.05.29 00:00 3.32700000 3.32700000 3.32700000 3.32700000 3.33186319 0.07369625 1
1369872000 2013.05.30 00:00 3.34050000 3.34050000 3.34050000 3.34050000 3.33268574 0.05478616 1
1369958400 2013.05.31 00:00 3.32100000 3.32100000 3.32100000 3.32100000 3.33157281 0.03245041 1
1370217600 2013.06.03 00:00 3.35950000 3.35950000 3.35950000 3.35950000 3.33423255 0.03192912 1
1370304000 2013.06.04 00:00 3.39900000 3.39900000 3.39900000 3.39900000 3.34040087 0.03293345 1
1370390400 2013.06.05 00:00 3.40300000 3.40300000 3.40300000 3.40300000 3.34636270 0.03402922 1
1370476800 2013.06.06 00:00 3.35000000 3.35000000 3.35000000 3.35000000 3.34670911 0.03228518 1
1370563200 2013.06.07 00:00 3.30100000 3.30100000 3.30100000 3.30100000 3.34235586 0.03407083 1
1370822400 2013.06.10 00:00 3.27550000 3.27550000 3.27550000 3.27550000 3.33598863 0.03722806 1
1370908800 2013.06.11 00:00 3.23200000 3.23200000 3.23200000 3.23200000 3.32608495 0.04373197 1
1370995200 2013.06.12 00:00 3.26150000 3.26150000 3.26150000 3.26150000 3.31993401 0.04720952 1
1371081600 2013.06.13 00:00 3.24050000 3.24050000 3.24050000 3.24050000 3.31236886 0.05203559 1
1371168000 2013.06.14 00:00 3.25550000 3.25550000 3.25550000 3.25550000 3.30695278 0.05535140 1
1371427200 2013.06.17 00:00 3.25150000 3.25150000 3.25150000 3.25150000 3.30167156 0.05786761 1
1371513600 2013.06.18 00:00 3.21000000 3.21000000 3.21000000 3.21000000 3.29294094 0.06123727 1
1371600000 2013.06.19 00:00 3.19350000 3.19350000 3.19350000 3.19350000 3.28347037 0.06560067 1
1371686400 2013.06.20 00:00 3.11100000 3.11100000 3.11100000 3.11100000 3.26704462 0.07492438 1
1371772800 2013.06.21 00:00 3.13500000 3.13500000 3.13500000 3.13500000 3.25446894 0.08258462 1
1372032000 2013.06.24 00:00 3.06300000 3.06300000 3.06300000 3.06300000 3.23623381 0.09627934 1
1372118400 2013.06.25 00:00 3.11400000 3.11400000 3.11400000 3.11400000 3.22459249 0.10040473 1
1372204800 2013.06.26 00:00 3.08700000 3.08700000 3.08700000 3.08700000 3.21148845 0.10590151 1
1372291200 2013.06.27 00:00 3.10150000 3.10150000 3.10150000 3.10150000 3.20101336 0.10748692 1
1372377600 2013.06.28 00:00 3.10450000 3.10450000 3.10450000 3.10450000 3.19182161 0.10852396 1
1372636800 2013.07.01 00:00 3.19350000 3.19350000 3.19350000 3.19350000 3.19198145 0.10180709 1
1372723200 2013.07.02 00:00 3.17600000 3.17600000 3.17600000 3.17600000 3.19045941 0.09094175 1
1372809600 2013.07.03 00:00 3.20800000 3.20800000 3.20800000 3.20800000 3.19212994 0.07759292 1
1372982400 2013.07.05 00:00 3.10050000 3.10050000 3.10050000 3.10050000 3.18340328 0.07121694 1
1373241600 2013.07.08 00:00 3.13550000 3.13550000 3.13550000 3.13550000 3.17884106 0.06645479 1
1373328000 2013.07.09 00:00 3.09750000 3.09750000 3.09750000 3.09750000 3.17109430 0.06405776 1
1373414400 2013.07.10 00:00 3.11850000 3.11850000 3.11850000 3.11850000 3.16608532 0.06284218 1
1373500800 2013.07.11 00:00 3.20450000 3.20450000 3.20450000 3.20450000 3.16974386 0.06051328 1
1373587200 2013.07.12 00:00 3.18550000 3.18550000 3.18550000 3.18550000 3.17124444 0.05897925 1
1373846400 2013.07.15 00:00 3.17700000 3.17700000 3.17700000 3.17700000 3.17179259 0.05613048 1
1373932800 2013.07.16 00:00 3.22000000 3.22000000 3.22000000 3.22000000 3.17638377 0.05656620 1
1374019200 2013.07.17 00:00 3.16300000 3.16300000 3.16300000 3.16300000 3.17510913 0.05542928 1
1374105600 2013.07.18 00:00 3.16650000 3.16650000 3.16650000 3.16650000 3.17428921 0.05483960 1
1374192000 2013.07.19 00:00 3.17400000 3.17400000 3.17400000 3.17400000 3.17426167 0.05296759 1
1374451200 2013.07.22 00:00 3.21700000 3.21700000 3.21700000 3.21700000 3.17833198 0.05505492 1
1374537600 2013.07.23 00:00 3.23150000 3.23150000 3.23150000 3.23150000 3.18339560 0.05225908 1
1374624000 2013.07.24 00:00 3.21450000 3.21450000 3.21450000 3.21450000 3.18635793 0.05160882 1
1374710400 2013.07.25 00:00 3.22200000 3.22200000 3.22200000 3.22200000 3.18975241 0.04849979 1
1374796800 2013.07.26 00:00 3.14250000 3.14250000 3.14250000 3.14250000 3.18525218 0.04404904 1
1375056000 2013.07.29 00:00 3.14900000 3.14900000 3.14900000 3.14900000 3.18179959 0.04024800 1
1375142400 2013.07.30 00:00 3.08550000 3.08550000 3.08550000 3.08550000 3.17262820 0.04397576 1
1375228800 2013.07.31 00:00 3.16150000 3.16150000 3.16150000 3.16150000 3.17156837 0.04395779 1
1375315200 2013.08.01 00:00 3.20900000 3.20900000 3.20900000 3.20900000 3.17513329 0.04437098 1
1375401600 2013.08.02 00:00 3.21550000 3.21550000 3.21550000 3.21550000 3.17897774 0.04232494 1
1375660800 2013.08.05 00:00 3.21100000 3.21100000 3.21100000 3.21100000 3.18202748 0.04197312 1
1375747200 2013.08.06 00:00 3.20950000 3.20950000 3.20950000 3.20950000 3.18464391 0.03793960 1
1375833600 2013.08.07 00:00 3.20700000 3.20700000 3.20700000 3.20700000 3.18677306 0.03513711 1
1375920000 2013.08.08 00:00 3.29700000 3.29700000 3.29700000 3.29700000 3.19727086 0.04251404 1
1376006400 2013.08.09 00:00 3.33150000 3.33150000 3.33150000 3.33150000 3.21005459 0.05281366 1
1376265600 2013.08.12 00:00 3.32350000 3.32350000 3.32350000 3.32350000 3.22085892 0.05957348 1
1376352000 2013.08.13 00:00 3.33600000 3.33600000 3.33600000 3.33600000 3.23182473 0.06705795 1
1376438400 2013.08.14 00:00 3.35150000 3.35150000 3.35150000 3.35150000 3.24322238 0.07288506 1
1376524800 2013.08.15 00:00 3.35300000 3.35300000 3.35300000 3.35300000 3.25367739 0.07721625 1
1376611200 2013.08.16 00:00 3.38400000 3.38400000 3.38400000 3.38400000 3.26608907 0.08320548 1
1376870400 2013.08.19 00:00 3.35850000 3.35850000 3.35850000 3.35850000 3.27489011 0.08715523 1
1376956800 2013.08.20 00:00 3.36350000 3.36350000 3.36350000 3.36350000 3.28332915 0.09099389 1
1377043200 2013.08.21 00:00 3.34400000 3.34400000 3.34400000 3.34400000 3.28910732 0.09218607 1
1377129600 2013.08.22 00:00 3.36600000 3.36600000 3.36600000 3.36600000 3.29643043 0.09435537 1
1377216000 2013.08.23 00:00 3.38550000 3.38550000 3.38550000 3.38550000 3.30491325 0.09181481 1
1377475200 2013.08.26 00:00 3.35650000 3.35650000 3.35650000 3.35650000 3.30982627 0.08656748 1
1377561600 2013.08.27 00:00 3.36450000 3.36450000 3.36450000 3.36450000 3.31503330 0.07204033 1
1377648000 2013.08.28 00:00 3.34150000 3.34150000 3.34150000 3.34150000 3.31755393 0.06364424 1
1377734400 2013.08.29 00:00 3.29300000 3.29300000 3.29300000 3.29300000 3.31521546 0.05921732 1
1377820800 2013.08.30 00:00 3.26550000 3.26550000 3.26550000 3.26550000 3.31048066 0.05675352 1
1378166400 2013.09.03 00:00 3.33350000 3.33350000 3.33350000 3.33350000 3.31267298 0.05176419 1
1378252800 2013.09.04 00:00 3.26950000 3.26950000 3.26950000 3.26950000 3.30856126 0.04909344 1
1378339200 2013.09.05 00:00 3.27550000 3.27550000 3.27550000 3.27550000 3.30541257 0.04608087 1
1378425600 2013.09.06 00:00 3.29250000 3.29250000 3.29250000 3.29250000 3.30418280 0.04691669 1
1378684800 2013.09.09 00:00 3.30900000 3.30900000 3.30900000 3.30900000 3.30464158 0.04624387 1
1378771200 2013.09.10 00:00 3.29550000 3.29550000 3.29550000 3.29550000 3.30377096 0.04661713 1
1378857600 2013.09.11 00:00 3.28900000 3.28900000 3.28900000 3.28900000 3.30236420 0.04697563 1
1378944000 2013.09.12 00:00 3.24550000 3.24550000 3.24550000 3.24550000 3.29694856 0.05014301 1
1379030400 2013.09.13 00:00 3.23850000 3.23850000 3.23850000 3.23850000 3.29138203 0.05291050 1
1379289600 2013.09.16 00:00 3.25150000 3.25150000 3.25150000 3.25150000 3.28758374 0.05119208 1
1379376000 2013.09.17 00:00 3.24700000 3.24700000 3.24700000 3.24700000 3.28371862 0.05110315 1
1379462400 2013.09.18 00:00 3.30200000 3.30200000 3.30200000 3.30200000 3.28545971 0.04738060 1
1379548800 2013.09.19 00:00 3.36950000 3.36950000 3.36950000 3.36950000 3.29346355 0.04674593 1
1379635200 2013.09.20 00:00 3.34350000 3.34350000 3.34350000 3.34350000 3.29822892 0.04444160 1
1379894400 2013.09.23 00:00 3.32750000 3.32750000 3.32750000 3.32750000 3.30101664 0.04039868 1
1379980800 2013.09.24 00:00 3.28750000 3.28750000 3.28750000 3.28750000 3.29972934 0.03845488 1
1380067200 2013.09.25 00:00 3.30500000 3.30500000 3.30500000 3.30500000 3.30023131 0.03572545 1
1380153600 2013.09.26 00:00 3.33800000 3.33800000 3.33800000 3.33800000 3.30382833 0.03634258 1
1380240000 2013.09.27 00:00 3.35850000 3.35850000 3.35850000 3.35850000 3.30903516 0.03950324 1
1380499200 2013.09.30 00:00 3.35150000 3.35150000 3.35150000 3.35150000 3.31307943 0.04041297 1
1380585600 2013.10.01 00:00 3.30450000 3.30450000 3.30450000 3.30450000 3.31226234 0.03994263 1
1380672000 2013.10.02 00:00 3.35050000 3.35050000 3.35050000 3.35050000 3.31590402 0.04061773 1
1380758400 2013.10.03 00:00 3.30600000 3.30600000 3.30600000 3.30600000 3.31496078 0.03942815 1
1380844800 2013.10.04 00:00 3.33850000 3.33850000 3.33850000 3.33850000 3.31720261 0.03992031 1
1381104000 2013.10.07 00:00 3.33300000 3.33300000 3.33300000 3.33300000 3.31870712 0.04036476 1
1381190400 2013.10.08 00:00 3.33000000 3.33000000 3.33000000 3.33000000 3.31978264 0.04033385 1
1381276800 2013.10.09 00:00 3.26850000 3.26850000 3.26850000 3.26850000 3.31489858 0.04046632 1
1381363200 2013.10.10 00:00 3.28000000 3.28000000 3.28000000 3.28000000 3.31157490 0.03803154 1
1381449600 2013.10.11 00:00 3.29650000 3.29650000 3.29650000 3.29650000 3.31013920 0.03465661 1
1381708800 2013.10.14 00:00 3.32700000 3.32700000 3.32700000 3.32700000 3.31174499 0.03193709 1
1381795200 2013.10.15 00:00 3.33200000 3.33200000 3.33200000 3.33200000 3.31367404 0.02816414 1
1381881600 2013.10.16 00:00 3.32900000 3.32900000 3.32900000 3.32900000 3.31513365 0.02776052 1
1381968000 2013.10.17 00:00 3.31600000 3.31600000 3.31600000 3.31600000 3.31521616 0.02493818 1
1382054400 2013.10.18 00:00 3.31600000 3.31600000 3.31600000 3.31600000 3.31529081 0.02410954 1
1382313600 2013.10.21 00:00 3.32100000 3.32100000 3.32100000 3.32100000 3.31583454 0.02390019 1
1382400000 2013.10.22 00:00 3.35050000 3.35050000 3.35050000 3.35050000 3.31913602 0.02360909 1
1382486400 2013.10.23 00:00 3.28250000 3.28250000 3.28250000 3.28250000 3.31564687 0.02535752 1
1382572800 2013.10.24 00:00 3.27900000 3.27900000 3.27900000 3.27900000 3.31215669 0.02678511 1
1382659200 2013.10.25 00:00 3.27800000 3.27800000 3.27800000 3.27800000 3.30890368 0.02634803 1
1382918400 2013.10.28 00:00 3.28100000 3.28100000 3.28100000 3.28100000 3.30624618 0.02570017 1
1383004800 2013.10.29 00:00 3.28650000 3.28650000 3.28650000 3.28650000 3.30436559 0.02641551 1
1383091200 2013.10.30 00:00 3.33350000 3.33350000 3.33350000 3.33350000 3.30714030 0.02478977 1
1383177600 2013.10.31 00:00 3.31000000 3.31000000 3.31000000 3.31000000 3.30741265 0.02477310 1
1383264000 2013.11.01 00:00 3.30600000 3.30600000 3.30600000 3.30600000 3.30727811 0.02378250 1
1383523200 2013.11.04 00:00 3.26650000 3.26650000 3.26650000 3.26650000 3.30339448 0.02467751 1
1383609600 2013.11.05 00:00 3.27050000 3.27050000 3.27050000 3.27050000 3.30026168 0.02501267 1
1383696000 2013.11.06 00:00 3.24850000 3.24850000 3.24850000 3.24850000 3.29533199 0.02712579 1
1383782400 2013.11.07 00:00 3.25700000 3.25700000 3.25700000 3.25700000 3.29168133 0.02898596 1
1383868800 2013.11.08 00:00 3.26500000 3.26500000 3.26500000 3.26500000 3.28914025 0.03020010 1
1384128000 2013.11.11 00:00 3.27200000 3.27200000 3.27200000 3.27200000 3.28750784 0.02961325 1
1384214400 2013.11.12 00:00 3.25150000 3.25150000 3.25150000 3.25150000 3.28407852 0.02963962 1
1384300800 2013.11.13 00:00 3.18350000 3.18350000 3.18350000 3.18350000 3.27449962 0.03699182 1
1384387200 2013.11.14 00:00 3.18400000 3.18400000 3.18400000 3.18400000 3.26588061 0.04255976 1
1384473600 2013.11.15 00:00 3.19350000 3.19350000 3.19350000 3.19350000 3.25898722 0.04545087 1
1384732800 2013.11.18 00:00 3.17200000 3.17200000 3.17200000 3.17200000 3.25070272 0.04894972 1
1384819200 2013.11.19 00:00 3.17400000 3.17400000 3.17400000 3.17400000 3.24339770 0.04800411 1
1384905600 2013.11.20 00:00 3.17600000 3.17600000 3.17600000 3.17600000 3.23697887 0.05072795 1
1384992000 2013.11.21 00:00 3.19900000 3.19900000 3.19900000 3.19900000 3.23336183 0.05129481 1
1385078400 2013.11.22 00:00 3.21600000 3.21600000 3.21600000 3.21600000 3.23170833 0.05078281 1
1385337600 2013.11.25 00:00 3.22850000 3.22850000 3.22850000 3.22850000 3.23140277 0.04962748 1
1385424000 2013.11.26 00:00 3.21750000 3.21750000 3.21750000 3.21750000 3.23007870 0.04832483 1
1385510400 2013.11.27 00:00 3.18600000 3.18600000 3.18600000 3.18600000 3.22588073 0.04364567 1
1385683200 2013.11.29 00:00 3.19600000 3.19600000 3.19600000 3.19600000 3.22303494 0.03985399 1
1385942400 2013.12.02 00:00 3.16950000 3.16950000 3.16950000 3.16950000 3.21793638 0.03667497 1
1386028800 2013.12.03 00:00 3.15400000 3.15400000 3.15400000 3.15400000 3.21184720 0.03715476 1
1386115200 2013.12.04 00:00 3.20350000 3.20350000 3.20350000 3.20350000 3.21105223 0.03471936 1
1386201600 2013.12.05 00:00 3.19150000 3.19150000 3.19150000 3.19150000 3.20919011 0.03366745 1
1386288000 2013.12.06 00:00 3.20800000 3.20800000 3.20800000 3.20800000 3.20907677 0.03190099 1
1386547200 2013.12.09 00:00 3.21650000 3.21650000 3.21650000 3.21650000 3.20978374 0.02962975 1
1386633600 2013.12.10 00:00 3.21600000 3.21600000 3.21600000 3.21600000 3.21037577 0.02649538 1
1386720000 2013.12.11 00:00 3.24000000 3.24000000 3.24000000 3.24000000 3.21319712 0.02736773 1
1386806400 2013.12.12 00:00 3.23600000 3.23600000 3.23600000 3.23600000 3.21536882 0.02824567 1
1386892800 2013.12.13 00:00 3.24100000 3.24100000 3.24100000 3.24100000 3.21780989 0.02922389 1
1387152000 2013.12.16 00:00 3.25250000 3.25250000 3.25250000 3.25250000 3.22111371 0.03134267 1
1387238400 2013.12.17 00:00 3.24450000 3.24450000 3.24450000 3.24450000 3.22334097 0.03084057 1
1387324800 2013.12.18 00:00 3.25550000 3.25550000 3.25550000 3.25550000 3.22640374 0.03094636 1
1387411200 2013.12.19 00:00 3.23350000 3.23350000 3.23350000 3.23350000 3.22707957 0.02913248 1
1387497600 2013.12.20 00:00 3.24000000 3.24000000 3.24000000 3.24000000 3.22831009 0.02903803 1
1387756800 2013.12.23 00:00 3.24050000 3.24050000 3.24050000 3.24050000 3.22947103 0.02944703 1
1387843200 2013.12.24 00:00 3.30550000 3.30550000 3.30550000 3.30550000 3.23671189 0.03621178 1
1388016000 2013.12.26 00:00 3.32900000 3.32900000 3.32900000 3.32900000 3.24550123 0.04415844 1
1388102400 2013.12.27 00:00 3.31350000 3.31350000 3.31350000 3.31350000 3.25197730 0.04680636 1
1388361600 2013.12.30 00:00 3.30650000 3.30650000 3.30650000 3.30650000 3.25716994 0.04832916 1
1388448000 2013.12.31 00:00 3.31800000 3.31800000 3.31800000 3.31800000 3.26296328 0.04779785 1
1388620800 2014.01.02 00:00 3.31550000 3.31550000 3.31550000 3.31550000 3.26796678 0.04393416 1
1388707200 2014.01.03 00:00 3.29000000 3.29000000 3.29000000 3.29000000 3.27006518 0.04225976 1
1388966400 2014.01.06 00:00 3.29300000 3.29300000 3.29300000 3.29300000 3.27224945 0.03913508 1
1389052800 2014.01.07 00:00 3.29600000 3.29600000 3.29600000 3.29600000 3.27451141 0.03704723 1
1389139200 2014.01.08 00:00 3.28300000 3.28300000 3.28300000 3.28300000 3.27531984 0.03481063 1
1389225600 2014.01.09 00:00 3.24050000 3.24050000 3.24050000 3.24050000 3.27200367 0.03311665 1
1389312000 2014.01.10 00:00 3.28050000 3.28050000 3.28050000 3.28050000 3.27281284 0.03230700 1
1389571200 2014.01.13 00:00 3.28700000 3.28700000 3.28700000 3.28700000 3.27416400 0.03119475 1
1389657600 2014.01.14 00:00 3.27900000 3.27900000 3.27900000 3.27900000 3.27462457 0.03023184 1
1389744000 2014.01.15 00:00 3.30150000 3.30150000 3.30150000 3.30150000 3.27718414 0.02985297 1
1389830400 2014.01.16 00:00 3.28650000 3.28650000 3.28650000 3.28650000 3.27807136 0.02880161 1
1389916800 2014.01.17 00:00 3.29100000 3.29100000 3.29100000 3.29100000 3.27930266 0.02816339 1
1390262400 2014.01.21 00:00 3.29900000 3.29900000 3.29900000 3.29900000 3.28117860 0.02592123 1
1390348800 2014.01.22 00:00 3.28900000 3.28900000 3.28900000 3.28900000 3.28192349 0.02396420 1
1390435200 2014.01.23 00:00 3.24300000 3.24300000 3.24300000 3.24300000 3.27821649 0.02559851 1
1390521600 2014.01.24 00:00 3.23350000 3.23350000 3.23350000 3.23350000 3.27395778 0.02873843 1
1390780800 2014.01.27 00:00 3.22200000 3.22200000 3.22200000 3.22200000 3.26900942 0.03045207 1
1390867200 2014.01.28 00:00 3.21350000 3.21350000 3.21350000 3.21350000 3.26372281 0.03331156 1
1390953600 2014.01.29 00:00 3.20450000 3.20450000 3.20450000 3.20450000 3.25808254 0.03651549 1
1391040000 2014.01.30 00:00 3.18350000 3.18350000 3.18350000 3.18350000 3.25097944 0.04003877 1
1391126400 2014.01.31 00:00 3.15650000 3.15650000 3.15650000 3.15650000 3.24198140 0.04538536 1
1391385600 2014.02.03 00:00 3.14500000 3.14500000 3.14500000 3.14500000 3.23274508 0.05170731 1
1391472000 2014.02.04 00:00 3.14650000 3.14650000 3.14650000 3.14650000 3.22453126 0.05583192 1
1391558400 2014.02.05 00:00 3.14050000 3.14050000 3.14050000 3.14050000 3.21652828 0.05888034 1
1391644800 2014.02.06 00:00 3.17750000 3.17750000 3.17750000 3.17750000 3.21281130 0.05868159 1
1391731200 2014.02.07 00:00 3.18950000 3.18950000 3.18950000 3.18950000 3.21059118 0.05921769 1
1391990400 2014.02.10 00:00 3.18100000 3.18100000 3.18100000 3.18100000 3.20777297 0.05819549 1
1392076800 2014.02.11 00:00 3.17000000 3.17000000 3.17000000 3.17000000 3.20417555 0.05681580 1
1392163200 2014.02.12 00:00 3.20150000 3.20150000 3.20150000 3.20150000 3.20392073 0.05434521 1
1392249600 2014.02.13 00:00 3.19700000 3.19700000 3.19700000 3.19700000 3.20326161 0.04986196 1
1392336000 2014.02.14 00:00 3.20600000 3.20600000 3.20600000 3.20600000 3.20352241 0.04625560 1
1392681600 2014.02.18 00:00 3.22150000 3.22150000 3.22150000 3.22150000 3.20523456 0.04224461 1
1392768000 2014.02.19 00:00 3.21400000 3.21400000 3.21400000 3.21400000 3.20606937 0.03692793 1
1392854400 2014.02.20 00:00 3.20000000 3.20000000 3.20000000 3.20000000 3.20549133 0.03171883 1
1392940800 2014.02.21 00:00 3.19200000 3.19200000 3.19200000 3.19200000 3.20420644 0.03010155 1
1393200000 2014.02.24 00:00 3.18000000 3.18000000 3.18000000 3.18000000 3.20190107 0.02861707 1
1393286400 2014.02.25 00:00 3.16900000 3.16900000 3.16900000 3.16900000 3.19876763 0.02744662 1
1393372800 2014.02.26 00:00 3.16550000 3.16550000 3.16550000 3.16550000 3.19559929 0.02649350 1
1393459200 2014.02.27 00:00 3.15200000 3.15200000 3.15200000 3.15200000 3.19144697 0.02599826 1
1393545600 2014.02.28 00:00 3.13950000 3.13950000 3.13950000 3.13950000 3.18649964 0.02629507 1
1393804800 2014.03.03 00:00 3.12850000 3.12850000 3.12850000 3.12850000 3.18097587 0.02696689 1
1393891200 2014.03.04 00:00 3.17450000 3.17450000 3.17450000 3.17450000 3.18035912 0.02569909 1
1393977600 2014.03.05 00:00 3.16700000 3.16700000 3.16700000 3.16700000 3.17908682 0.02466753 1
1394064000 2014.03.06 00:00 3.18250000 3.18250000 3.18250000 3.18250000 3.17941189 0.02310537 1
1394150400 2014.03.07 00:00 3.05400000 3.05400000 3.05400000 3.05400000 3.16746790 0.03659828 1
1394409600 2014.03.10 00:00 3.02700000 3.02700000 3.02700000 3.02700000 3.15409000 0.04944455 1
1394496000 2014.03.11 00:00 2.97200000 2.97200000 2.97200000 2.97200000 3.13674810 0.06649894 1
1394582400 2014.03.12 00:00 2.98300000 2.98300000 2.98300000 2.98300000 3.12210542 0.07774072 1
1394668800 2014.03.13 00:00 2.94350000 2.94350000 2.94350000 2.94350000 3.10509538 0.08943083 1
1394755200 2014.03.14 00:00 2.96550000 2.96550000 2.96550000 2.96550000 3.09180058 0.09577132 1
1395014400 2014.03.17 00:00 2.97050000 2.97050000 2.97050000 2.97050000 3.08024815 0.09905275 1
1395100800 2014.03.18 00:00 2.96650000 2.96650000 2.96650000 2.96650000 3.06941499 0.09974029 1
1395187200 2014.03.19 00:00 2.99950000 2.99950000 2.99950000 2.99950000 3.06275642 0.09705916 1
1395273600 2014.03.20 00:00 2.94350000 2.94350000 2.94350000 2.94350000 3.05139866 0.09782171 1
1395360000 2014.03.21 00:00 2.96750000 2.96750000 2.96750000 2.96750000 3.04340832 0.09578440 1
1395619200 2014.03.24 00:00 2.96450000 2.96450000 2.96450000 2.96450000 3.03589324 0.09346305 1
1395705600 2014.03.25 00:00 3.02300000 3.02300000 3.02300000 3.02300000 3.03466531 0.08877143 1
1395792000 2014.03.26 00:00 2.98900000 2.98900000 2.98900000 2.98900000 3.03031623 0.08459448 1
1395878400 2014.03.27 00:00 3.01400000 3.01400000 3.01400000 3.01400000 3.02876231 0.08016694 1
1395964800 2014.03.28 00:00 3.05650000 3.05650000 3.05650000 3.05650000 3.03140399 0.07668790 1
1396224000 2014.03.31 00:00 3.04150000 3.04150000 3.04150000 3.04150000 3.03236552 0.07373685 1
1396310400 2014.04.01 00:00 3.05300000 3.05300000 3.05300000 3.05300000 3.03433071 0.06725815 1
1396396800 2014.04.02 00:00 3.06100000 3.06100000 3.06100000 3.06100000 3.03687064 0.06176510 1
1396483200 2014.04.03 00:00 3.04350000 3.04350000 3.04350000 3.04350000 3.03750201 0.05292689 1
1396569600 2014.04.04 00:00 3.03850000 3.03850000 3.03850000 3.03850000 3.03759705 0.05286412 1
1396828800 2014.04.07 00:00 3.05300000 3.05300000 3.05300000 3.05300000 3.03906400 0.05390856 1
1396915200 2014.04.08 00:00 3.04900000 3.04900000 3.04900000 3.04900000 3.04001029 0.05243180 1
1397001600 2014.04.09 00:00 3.02550000 3.02550000 3.02550000 3.02550000 3.03862835 0.05011711 1
1397088000 2014.04.10 00:00 3.03750000 3.03750000 3.03750000 3.03750000 3.03852089 0.04531940 1
1397174400 2014.04.11 00:00 3.03900000 3.03900000 3.03900000 3.03900000 3.03856652 0.04229943 1
1397433600 2014.04.14 00:00 3.03700000 3.03700000 3.03700000 3.03700000 3.03841733 0.03939836 1
1397520000 2014.04.15 00:00 2.98700000 2.98700000 2.98700000 2.98700000 3.03352044 0.03578659 1
1397606400 2014.04.16 00:00 3.01100000 3.01100000 3.01100000 3.01100000 3.03137564 0.03467235 1
1397692800 2014.04.17 00:00 3.02450000 3.02450000 3.02450000 3.02450000 3.03072081 0.02848724 1
1398038400 2014.04.21 00:00 3.01800000 3.01800000 3.01800000 3.01800000 3.02950931 0.02480670 1
1398124800 2014.04.22 00:00 3.02400000 3.02400000 3.02400000 3.02400000 3.02898461 0.02019177 1
1398211200 2014.04.23 00:00 3.02800000 3.02800000 3.02800000 3.02800000 3.02889084 0.02016062 1
1398297600 2014.04.24 00:00 3.06650000 3.06650000 3.06650000 3.06650000 3.03247266 0.01907379 1
1398384000 2014.04.25 00:00 3.07150000 3.07150000 3.07150000 3.07150000 3.03618955 0.01983900 1
1398643200 2014.04.28 00:00 3.07200000 3.07200000 3.07200000 3.07200000 3.03960007 0.02071714 1
1398729600 2014.04.29 00:00 3.05600000 3.05600000 3.05600000 3.05600000 3.04116197 0.02107986 1
1398816000 2014.04.30 00:00 3.01350000 3.01350000 3.01350000 3.01350000 3.03852750 0.02156013 1
1398902400 2014.05.01 00:00 3.00500000 3.00500000 3.00500000 3.00500000 3.03533440 0.02198777 1
1398988800 2014.05.02 00:00 3.05100000 3.05100000 3.05100000 3.05100000 3.03682636 0.02223743 1
1399248000 2014.05.05 00:00 3.03300000 3.03300000 3.03300000 3.03300000 3.03646195 0.02222543 1
1399334400 2014.05.06 00:00 3.03400000 3.03400000 3.03400000 3.03400000 3.03622748 0.02189905 1
1399420800 2014.05.07 00:00 3.01200000 3.01200000 3.01200000 3.01200000 3.03392010 0.02208981 1
1399507200 2014.05.08 00:00 3.03300000 3.03300000 3.03300000 3.03300000 3.03383247 0.02200560 1
1399593600 2014.05.09 00:00 3.04850000 3.04850000 3.04850000 3.04850000 3.03522938 0.02231545 1
1399852800 2014.05.12 00:00 3.10900000 3.10900000 3.10900000 3.10900000 3.04225515 0.02824393 1
1399939200 2014.05.13 00:00 3.09600000 3.09600000 3.09600000 3.09600000 3.04737371 0.03151788 1
1400025600 2014.05.14 00:00 3.10900000 3.10900000 3.10900000 3.10900000 3.05324288 0.03246892 1
1400112000 2014.05.15 00:00 3.09100000 3.09100000 3.09100000 3.09100000 3.05683879 0.03277437 1
1400198400 2014.05.16 00:00 3.09650000 3.09650000 3.09650000 3.09650000 3.06061605 0.03377802 1
1400457600 2014.05.19 00:00 3.11850000 3.11850000 3.11850000 3.11850000 3.06612881 0.03567211 1
1400544000 2014.05.20 00:00 3.10650000 3.10650000 3.10650000 3.10650000 3.06997368 0.03616275 1
1400630400 2014.05.21 00:00 3.08450000 3.08450000 3.08450000 3.08450000 3.07135714 0.03528333 1
1400716800 2014.05.22 00:00 3.09100000 3.09100000 3.09100000 3.09100000 3.07322789 0.03583878 1
1400803200 2014.05.23 00:00 3.11350000 3.11350000 3.11350000 3.11350000 3.07706333 0.03761643 1
1401148800 2014.05.27 00:00 3.12550000 3.12550000 3.12550000 3.12550000 3.08167635 0.04006259 1
1401235200 2014.05.28 00:00 3.12600000 3.12600000 3.12600000 3.12600000 3.08589765 0.04178191 1
1401321600 2014.05.29 00:00 3.10450000 3.10450000 3.10450000 3.10450000 3.08766930 0.03907840 1
1401408000 2014.05.30 00:00 3.08900000 3.08900000 3.08900000 3.08900000 3.08779603 0.03444629 1
1401667200 2014.06.02 00:00 3.13850000 3.13850000 3.13850000 3.13850000 3.09262498 0.03562280 1
1401753600 2014.06.03 00:00 3.11100000 3.11100000 3.11100000 3.11100000 3.09437498 0.03337359 1
1401840000 2014.06.04 00:00 3.07850000 3.07850000 3.07850000 3.07850000 3.09286308 0.03075053 1
1401926400 2014.06.05 00:00 3.08450000 3.08450000 3.08450000 3.08450000 3.09206660 0.02511034 1
1402012800 2014.06.06 00:00 3.05450000 3.05450000 3.05450000 3.05450000 3.08848883 0.02424109 1
1402272000 2014.06.09 00:00 3.03900000 3.03900000 3.03900000 3.03900000 3.08377560 0.02729591 1
1402358400 2014.06.10 00:00 3.04250000 3.04250000 3.04250000 3.04250000 3.07984459 0.03003558 1
1402444800 2014.06.11 00:00 3.03400000 3.03400000 3.03400000 3.03400000 3.07547844 0.03344410 1
1402531200 2014.06.12 00:00 3.01950000 3.01950000 3.01950000 3.01950000 3.07014716 0.03707837 1
1402617600 2014.06.13 00:00 3.03050000 3.03050000 3.03050000 3.03050000 3.06637124 0.03941511 1
1402876800 2014.06.16 00:00 3.04350000 3.04350000 3.04350000 3.04350000 3.06419303 0.04007568 1
1402963200 2014.06.17 00:00 3.06000000 3.06000000 3.06000000 3.06000000 3.06379369 0.03835782 1
1403049600 2014.06.18 00:00 3.06750000 3.06750000 3.06750000 3.06750000 3.06414667 0.03703657 1
1403136000 2014.06.19 00:00 3.07550000 3.07550000 3.07550000 3.07550000 3.06522794 0.03649734 1
1403222400 2014.06.20 00:00 3.10550000 3.10550000 3.10550000 3.10550000 3.06906338 0.03609981 1
1403481600 2014.06.23 00:00 3.13350000 3.13350000 3.13350000 3.13350000 3.07520020 0.03658147 1
1403568000 2014.06.24 00:00 3.13550000 3.13550000 3.13550000 3.13550000 3.08094304 0.03724058 1
1403654400 2014.06.25 00:00 3.15800000 3.15800000 3.15800000 3.15800000 3.08828180 0.04057428 1
1403740800 2014.06.26 00:00 3.16750000 3.16750000 3.16750000 3.16750000 3.09582639 0.04557938 1
1403827200 2014.06.27 00:00 3.16250000 3.16250000 3.16250000 3.16250000 3.10217625 0.04948616 1
1404086400 2014.06.30 00:00 3.19550000 3.19550000 3.19550000 3.19550000 3.11106423 0.05581352 1
1404172800 2014.07.01 00:00 3.19300000 3.19300000 3.19300000 3.19300000 3.11886764 0.06146254 1
1404259200 2014.07.02 00:00 3.24750000 3.24750000 3.24750000 3.24750000 3.13111834 0.07124046 1
1404345600 2014.07.03 00:00 3.25950000 3.25950000 3.25950000 3.25950000 3.14334516 0.08016603 1
1404691200 2014.07.07 00:00 3.24550000 3.24550000 3.24550000 3.24550000 3.15307419 0.08418744 1
1404777600 2014.07.08 00:00 3.24250000 3.24250000 3.24250000 3.24250000 3.16159094 0.08535874 1
1404864000 2014.07.09 00:00 3.23350000 3.23350000 3.23350000 3.23350000 3.16843942 0.08468359 1
1404950400 2014.07.10 00:00 3.25300000 3.25300000 3.25300000 3.25300000 3.17649281 0.08344843 1
1405036800 2014.07.11 00:00 3.25900000 3.25900000 3.25900000 3.25900000 3.18435064 0.07961651 1
1405296000 2014.07.14 00:00 3.24350000 3.24350000 3.24350000 3.24350000 3.18998391 0.07401166 1
1405382400 2014.07.15 00:00 3.24800000 3.24800000 3.24800000 3.24800000 3.19550925 0.06831166 1
1405468800 2014.07.16 00:00 3.21850000 3.21850000 3.21850000 3.21850000 3.19769885 0.06159505 1
1405555200 2014.07.17 00:00 3.22250000 3.22250000 3.22250000 3.22250000 3.20006086 0.05451554 1
1405641600 2014.07.18 00:00 3.18850000 3.18850000 3.18850000 3.18850000 3.19895983 0.04707782 1
1405900800 2014.07.21 00:00 3.19950000 3.19950000 3.19950000 3.19950000 3.19901127 0.04217146 1
1405987200 2014.07.22 00:00 3.20700000 3.20700000 3.20700000 3.20700000 3.19977210 0.03930405 1
1406073600 2014.07.23 00:00 3.20300000 3.20300000 3.20300000 3.20300000 3.20007952 0.03644250 1
1406160000 2014.07.24 00:00 3.25500000 3.25500000 3.25500000 3.25500000 3.20531004 0.03443875 1
1406246400 2014.07.25 00:00 3.23250000 3.23250000 3.23250000 3.23250000 3.20789956 0.03246202 1
1406505600 2014.07.28 00:00 3.24050000 3.24050000 3.24050000 3.24050000 3.21100437 0.02966736 1
1406592000 2014.07.29 00:00 3.20800000 3.20800000 3.20800000 3.20800000 3.21071824 0.02965698 1
1406678400 2014.07.30 00:00 3.22750000 3.22750000 3.22750000 3.22750000 3.21231650 0.02851888 1
1406764800 2014.07.31 00:00 3.21900000 3.21900000 3.21900000 3.21900000 3.21295302 0.02704030 1
1406851200 2014.08.01 00:00 3.20850000 3.20850000 3.20850000 3.20850000 3.21252893 0.02523031 1
1407110400 2014.08.04 00:00 3.24400000 3.24400000 3.24400000 3.24400000 3.21552617 0.02345050 1
1407196800 2014.08.05 00:00 3.20700000 3.20700000 3.20700000 3.20700000 3.21471415 0.02312332 1
1407283200 2014.08.06 00:00 3.17000000 3.17000000 3.17000000 3.17000000 3.21045566 0.02652119 1
1407369600 2014.08.07 00:00 3.18150000 3.18150000 3.18150000 3.18150000 3.20769798 0.02665241 1
1407456000 2014.08.08 00:00 3.18250000 3.18250000 3.18250000 3.18250000 3.20529817 0.02555130 1
1407715200 2014.08.11 00:00 3.18550000 3.18550000 3.18550000 3.18550000 3.20341263 0.02509840 1
1407801600 2014.08.12 00:00 3.16750000 3.16750000 3.16750000 3.16750000 3.19999238 0.02531458 1
1407888000 2014.08.13 00:00 3.13050000 3.13050000 3.13050000 3.13050000 3.19337406 0.03101630 1
1407974400 2014.08.14 00:00 3.11350000 3.11350000 3.11350000 3.11350000 3.18576701 0.03708372 1
1408060800 2014.08.15 00:00 3.12550000 3.12550000 3.12550000 3.12550000 3.18002729 0.04123057 1
1408320000 2014.08.18 00:00 3.13400000 3.13400000 3.13400000 3.13400000 3.17564374 0.04372875 1
1408406400 2014.08.19 00:00 3.20350000 3.20350000 3.20350000 3.20350000 3.17829672 0.04268910 1
1408492800 2014.08.20 00:00 3.20350000 3.20350000 3.20350000 3.20350000 3.18069703 0.04199648 1
1408579200 2014.08.21 00:00 3.20300000 3.20300000 3.20300000 3.20300000 3.18282112 0.03847304 1
1408665600 2014.08.22 00:00 3.22950000 3.22950000 3.22950000 3.22950000 3.18726673 0.03779612 1
1408924800 2014.08.25 00:00 3.24250000 3.24250000 3.24250000 3.24250000 3.19252704 0.03801855 1
1409011200 2014.08.26 00:00 3.21800000 3.21800000 3.21800000 3.21800000 3.19495304 0.03853412 1
1409097600 2014.08.27 00:00 3.20400000 3.20400000 3.20400000 3.20400000 3.19581465 0.03804747 1
1409184000 2014.08.28 00:00 3.15550000 3.15550000 3.15550000 3.15550000 3.19197516 0.03791225 1
1409270400 2014.08.29 00:00 3.16600000 3.16600000 3.16600000 3.16600000 3.18950134 0.03769438 1
1409616000 2014.09.02 00:00 3.16050000 3.16050000 3.16050000 3.16050000 3.18673931 0.03556685 1
1409702400 2014.09.03 00:00 3.12700000 3.12700000 3.12700000 3.12700000 3.18104985 0.03638263 1
1409788800 2014.09.04 00:00 3.15450000 3.15450000 3.15450000 3.15450000 3.17852129 0.03640879 1
1409875200 2014.09.05 00:00 3.17250000 3.17250000 3.17250000 3.17250000 3.17794783 0.03636008 1
1410134400 2014.09.08 00:00 3.16750000 3.16750000 3.16750000 3.16750000 3.17695280 0.03630452 1
1410220800 2014.09.09 00:00 3.10800000 3.10800000 3.10800000 3.10800000 3.17038587 0.03866565 1
1410307200 2014.09.10 00:00 3.11650000 3.11650000 3.11650000 3.11650000 3.16525388 0.04036181 1
1410393600 2014.09.11 00:00 3.09950000 3.09950000 3.09950000 3.09950000 3.15899161 0.04270500 1
1410480000 2014.09.12 00:00 3.11350000 3.11350000 3.11350000 3.11350000 3.15465907 0.04354883 1
1410739200 2014.09.15 00:00 3.08900000 3.08900000 3.08900000 3.08900000 3.14840583 0.04709528 1
1410825600 2014.09.16 00:00 3.16150000 3.16150000 3.16150000 3.16150000 3.14965289 0.04665715 1
1410912000 2014.09.17 00:00 3.14200000 3.14200000 3.14200000 3.14200000 3.14892405 0.04530933 1
1410998400 2014.09.18 00:00 3.09800000 3.09800000 3.09800000 3.09800000 3.14407414 0.04615139 1
1411084800 2014.09.19 00:00 3.09950000 3.09950000 3.09950000 3.09950000 3.13982898 0.04620203 1
1411344000 2014.09.22 00:00 3.05050000 3.05050000 3.05050000 3.05050000 3.13132146 0.04739186 1
1411430400 2014.09.23 00:00 3.04650000 3.04650000 3.04650000 3.04650000 3.12324322 0.04551909 60
1411516800 2014.09.24 00:00 3.06300000 3.06300000 3.06300000 3.06300000 3.11750577 0.04306642 1
1411603200 2014.09.25 00:00 3.03500000 3.03500000 3.03500000 3.03500000 3.10964808 0.04317184 1
1411689600 2014.09.26 00:00 3.05050000 3.05050000 3.05050000 3.05050000 3.10401493 0.04451000 1
1411948800 2014.09.29 00:00 3.07050000 3.07050000 3.07050000 3.07050000 3.10082303 0.04324131 1
1412035200 2014.09.30 00:00 3.01900000 3.01900000 3.01900000 3.01900000 3.09303036 0.04540842 1
1412121600 2014.10.01 00:00 3.04700000 3.04700000 3.04700000 3.04700000 3.08864652 0.04635092 1
1412208000 2014.10.02 00:00 3.00100000 3.00100000 3.00100000 3.00100000 3.08029923 0.04864796 1
1412294400 2014.10.03 00:00 3.00200000 3.00200000 3.00200000 3.00200000 3.07284216 0.04779481 1
1412553600 2014.10.06 00:00 3.03850000 3.03850000 3.03850000 3.03850000 3.06957148 0.04363593 1
1412640000 2014.10.07 00:00 3.03900000 3.03900000 3.03900000 3.03900000 3.06665991 0.04339031 1
1412726400 2014.10.08 00:00 2.99350000 2.99350000 2.99350000 2.99350000 3.05969230 0.04497761 1
1412812800 2014.10.09 00:00 3.00850000 3.00850000 3.00850000 3.00850000 3.05481684 0.04567225 1
1412899200 2014.10.10 00:00 3.01550000 3.01550000 3.01550000 3.01550000 3.05107238 0.04466787 1
1413158400 2014.10.13 00:00 3.01800000 3.01800000 3.01800000 3.01800000 3.04792263 0.04450655 1
1413244800 2014.10.14 00:00 3.06750000 3.06750000 3.06750000 3.06750000 3.04978714 0.03699254 1
1413331200 2014.10.15 00:00 2.99950000 2.99950000 2.99950000 2.99950000 3.04499789 0.03132026 1
1413417600 2014.10.16 00:00 2.96900000 2.96900000 2.96900000 2.96900000 3.03776000 0.03144533 1
1413504000 2014.10.17 00:00 2.99050000 2.99050000 2.99050000 2.99050000 3.03325904 0.02874569 1
1413763200 2014.10.20 00:00 2.97300000 2.97300000 2.97300000 2.97300000 3.02752009 0.03001220 1
1413849600 2014.10.21 00:00 3.01600000 3.01600000 3.01600000 3.01600000 3.02642294 0.02959508 1
1413936000 2014.10.22 00:00 3.00600000 3.00600000 3.00600000 3.00600000 3.02447789 0.02829752 1
1414022400 2014.10.23 00:00 3.02350000 3.02350000 3.02350000 3.02350000 3.02438476 0.02817715 1
1414108800 2014.10.24 00:00 3.01750000 3.01750000 3.01750000 3.01750000 3.02372907 0.02741036 1
1414368000 2014.10.27 00:00 3.04200000 3.04200000 3.04200000 3.04200000 3.02546916 0.02635145 1
1414454400 2014.10.28 00:00 3.06650000 3.06650000 3.06650000 3.06650000 3.02937686 0.02933066 1
1414540800 2014.10.29 00:00 3.08050000 3.08050000 3.08050000 3.08050000 3.03424573 0.03326074 1
1414627200 2014.10.30 00:00 3.04300000 3.04300000 3.04300000 3.04300000 3.03507947 0.03284056 1
1414713600 2014.10.31 00:00 2.97750000 3.02800000 2.97750000 3.02800000 3.03440523 0.03176176 506
1414972800 2014.11.03 00:00 3.05200000 3.05200000 3.05200000 3.05200000 3.03608093 0.03265463 1
1415059200 2014.11.04 00:00 3.00700000 3.00700000 3.00700000 3.00700000 3.03331131 0.03211677 1
1415145600 2014.11.05 00:00 2.99500000 2.99500000 2.99500000 2.99500000 3.02966262 0.03079858 1
1415232000 2014.11.06 00:00 3.00000000 3.00000000 3.00000000 3.00000000 3.02683761 0.03043625 1
1415318400 2014.11.07 00:00 3.01900000 3.01900000 3.01900000 3.01900000 3.02609117 0.03023850 1
1415577600 2014.11.10 00:00 3.00400000 3.00400000 3.00400000 3.00400000 3.02398725 0.03023549 1
1415664000 2014.11.11 00:00 3.01750000 3.01750000 3.01750000 3.01750000 3.02336941 0.02852991 1
1415750400 2014.11.12 00:00 3.00400000 3.00400000 3.00400000 3.00400000 3.02152471 0.02804841 1
1415836800 2014.11.13 00:00 2.97450000 2.97450000 2.97450000 2.97450000 3.01704616 0.02734227 1
1415923200 2014.11.14 00:00 3.01900000 3.01900000 3.01900000 3.01900000 3.01723224 0.02667797 1
1416182400 2014.11.17 00:00 3.01150000 3.01150000 3.01150000 3.01150000 3.01668632 0.02490581 1
1416268800 2014.11.18 00:00 2.97250000 2.97250000 2.97250000 2.97250000 3.01247810 0.02750167 1
1416355200 2014.11.19 00:00 3.01300000 3.01300000 3.01300000 3.01300000 3.01252780 0.02745108 1
1416441600 2014.11.20 00:00 2.99700000 2.99700000 2.99700000 2.99700000 3.01104896 0.02790139 1
1416528000 2014.11.21 00:00 3.01750000 3.01750000 3.01750000 3.01750000 3.01166335 0.02775083 1
1416787200 2014.11.24 00:00 2.99900000 2.99900000 2.99900000 2.99900000 3.01045731 0.02727794 1
1416873600 2014.11.25 00:00 2.98250000 2.98250000 2.98250000 2.98250000 3.00779471 0.02530810 1
1416960000 2014.11.26 00:00 2.96000000 2.96000000 2.96000000 2.96000000 3.00324284 0.02220302 1
1417132800 2014.11.28 00:00 2.85050000 2.85050000 2.85050000 2.85050000 2.98869590 0.03983019 1
1417392000 2014.12.01 00:00 2.89800000 2.89800000 2.89800000 2.89800000 2.98005819 0.04485549 1
1417478400 2014.12.02 00:00 2.89400000 2.89400000 2.89400000 2.89400000 2.97186218 0.04710468 1
1417564800 2014.12.03 00:00 2.88050000 2.88050000 2.88050000 2.88050000 2.96316102 0.05208279 1
1417651200 2014.12.04 00:00 2.92550000 2.92550000 2.92550000 2.92550000 2.95957425 0.05299944 1
1417737600 2014.12.05 00:00 2.91400000 2.91400000 2.91400000 2.91400000 2.95523385 0.05403924 1
1417996800 2014.12.08 00:00 2.89650000 2.89650000 2.89650000 2.89650000 2.94964015 0.05469339 1
1418083200 2014.12.09 00:00 2.93550000 2.93550000 2.93550000 2.93550000 2.94829347 0.05364961 1
1418169600 2014.12.10 00:00 2.90100000 2.90100000 2.90100000 2.90100000 2.94378933 0.05298128 1
1418256000 2014.12.11 00:00 2.93300000 2.93300000 2.93300000 2.93300000 2.94276177 0.05140838 1
1418342400 2014.12.12 00:00 2.93000000 2.94500000 2.93000000 2.94500000 2.94297494 0.05090017 151
1418601600 2014.12.15 00:00 2.89100000 2.89100000 2.89100000 2.89100000 2.93802494 0.04940263 33
1418688000 2014.12.16 00:00 2.87900000 2.87900000 2.87900000 2.87900000 2.93240352 0.04831198 1
1418774400 2014.12.17 00:00 2.88850000 2.88850000 2.88850000 2.88850000 2.92822223 0.04845450 1
1418860800 2014.12.18 00:00 2.87000000 2.87000000 2.87000000 2.87000000 2.92267726 0.04614856 1
1418947200 2014.12.19 00:00 2.89650000 2.89650000 2.89650000 2.89650000 2.92018419 0.04324383 33
1419206400 2014.12.22 00:00 2.88450000 2.88450000 2.88450000 2.88450000 2.91678569 0.03756106 66
1419292800 2014.12.23 00:00 2.87750000 2.87750000 2.87750000 2.87750000 2.91304420 0.03281723 66
1419379200 2014.12.24 00:00 2.86500000 2.86500000 2.86500000 2.86500000 2.90846856 0.02908794 1
1419552000 2014.12.26 00:00 2.82650000 2.82650000 2.82650000 2.82650000 2.90066203 0.02936769 1
1419811200 2014.12.29 00:00 2.83050000 2.83050000 2.83050000 2.83050000 2.89397993 0.03010530 1
1419897600 2014.12.30 00:00 2.86000000 2.86000000 2.86000000 2.86000000 2.89074375 0.03075751 1
1419984000 2014.12.31 00:00 2.83250000 2.83250000 2.83250000 2.83250000 2.88519672 0.03316906 1
1420156800 2015.01.02 00:00 2.82550000 2.82550000 2.82550000 2.82550000 2.87951132 0.03598004 1
1420416000 2015.01.05 00:00 2.77350000 2.77350000 2.77350000 2.77350000 2.86941501 0.04227672 1
1420502400 2015.01.06 00:00 2.77200000 2.77200000 2.77200000 2.77200000 2.86013739 0.04737125 12
1420588800 2015.01.07 00:00 2.76000000 2.76000000 2.76000000 2.76000000 2.85060049 0.05303257 1
1420675200 2015.01.08 00:00 2.77200000 2.77200000 2.77200000 2.77200000 2.84311473 0.05357715 4
1420761600 2015.01.09 00:00 2.74850000 2.75350000 2.74850000 2.75350000 2.83457999 0.05692331 51
1421020800 2015.01.12 00:00 2.72450000 2.72450000 2.72450000 2.72450000 2.82409619 0.05923990 2
1421107200 2015.01.13 00:00 2.63900000 2.63900000 2.63900000 2.63900000 2.80646798 0.06852552 3
1421193600 2015.01.14 00:00 2.51100000 2.51100000 2.51100000 2.51100000 2.77832817 0.09616727 24
1421280000 2015.01.15 00:00 2.57000000 2.57750000 2.57000000 2.57750000 2.75920168 0.10703059 76
1421366400 2015.01.16 00:00 2.63250000 2.63250000 2.63250000 2.63250000 2.74713485 0.10922400 1
1421712000 2015.01.20 00:00 2.60950000 2.60950000 2.60950000 2.60950000 2.73402677 0.11252626 1
1421798400 2015.01.21 00:00 2.62550000 2.62550000 2.62550000 2.62550000 2.72369089 0.11099150 1
1421884800 2015.01.22 00:00 2.59750000 2.59750000 2.59750000 2.59750000 2.71167271 0.11044069 1
1421971200 2015.01.23 00:00 2.52450000 2.52450000 2.52450000 2.52450000 2.69384674 0.11416026 1
1422230400 2015.01.26 00:00 2.56700000 2.56700000 2.56700000 2.56700000 2.68176609 0.11262561 99
1422316800 2015.01.27 00:00 2.50000000 2.48850000 2.48850000 2.50000000 2.66335980 0.11798011 116
1422403200 2015.01.28 00:00 2.50500000 2.50500000 2.50500000 2.50500000 2.64827791 0.11887077 1
1422489600 2015.01.29 00:00 2.47200000 2.47200000 2.47200000 2.47200000 2.63148954 0.11713325 1
1422576000 2015.01.30 00:00 2.50450000 2.50450000 2.50450000 2.50450000 2.61939530 0.11251145 1
1422835200 2015.02.02 00:00 2.50650000 2.50650000 2.50650000 2.50650000 2.60864337 0.10587931 1
1422921600 2015.02.03 00:00 2.59400000 2.59400000 2.59400000 2.59400000 2.60724876 0.09929318 1
1423008000 2015.02.04 00:00 2.60000000 2.60000000 2.60000000 2.60000000 2.60655840 0.09215548 1
1423094400 2015.02.05 00:00 2.60800000 2.60800000 2.60800000 2.60800000 2.60669570 0.08555650 1
1423180800 2015.02.06 00:00 2.60000000 2.60000000 2.60000000 2.60000000 2.60605801 0.07697287 33
1423440000 2015.02.09 00:00 2.59900000 2.59900000 2.59900000 2.59900000 2.60538582 0.06926841 1
1423526400 2015.02.10 00:00 2.57000000 2.57400000 2.57000000 2.57400000 2.60239669 0.06257849 7
1423612800 2015.02.11 00:00 2.55250000 2.55250000 2.55250000 2.55250000 2.59764463 0.06013721 1
1423699200 2015.02.12 00:00 2.61000000 2.61000000 2.61000000 2.61000000 2.59882133 0.05763085 1
1423785600 2015.02.13 00:00 2.61950000 2.61950000 2.61950000 2.61950000 2.60079073 0.05864584 1
1424131200 2015.02.17 00:00 2.59550000 2.59550000 2.59550000 2.59550000 2.60028685 0.05794235 1
1424217600 2015.02.18 00:00 2.62250000 2.62250000 2.62250000 2.62250000 2.60240239 0.05930900 1
1424304000 2015.02.19 00:00 2.62800000 2.62800000 2.62800000 2.62800000 2.60484025 0.06078859 1
1424390400 2015.02.20 00:00 2.60550000 2.60550000 2.60550000 2.60550000 2.60490309 0.06080387 1
1424649600 2015.02.23 00:00 2.59900000 2.59900000 2.59900000 2.59900000 2.60434089 0.05778891 1
1424736000 2015.02.24 00:00 2.64950000 2.64950000 2.64950000 2.64950000 2.60864176 0.06023521 1
1424822400 2015.02.25 00:00 2.64800000 2.64800000 2.64800000 2.64800000 2.61239016 0.05637326 1
1424908800 2015.02.26 00:00 2.69550000 2.69550000 2.69550000 2.69550000 2.62030538 0.05742542 1
1424995200 2015.02.27 00:00 2.69550000 2.69550000 2.69550000 2.69550000 2.62746678 0.05240376 21
1425254400 2015.03.02 00:00 2.69150000 2.70750000 2.69150000 2.70750000 2.63508899 0.05050647 2
1425340800 2015.03.03 00:00 2.65000000 2.66850000 2.65000000 2.66850000 2.63827099 0.04316483 18
1425427200 2015.03.04 00:00 2.66800000 2.66800000 2.66800000 2.66800000 2.64110232 0.04335365 1
1425513600 2015.03.05 00:00 2.66000000 2.66000000 2.66000000 2.66000000 2.64290210 0.04307027 20
1425600000 2015.03.06 00:00 2.62050000 2.62050000 2.62050000 2.62050000 2.64076857 0.04210318 1
1425859200 2015.03.09 00:00 2.67900000 2.67900000 2.67900000 2.67900000 2.64440966 0.04264776 1
1425945600 2015.03.10 00:00 2.63400000 2.63400000 2.63400000 2.63400000 2.64341826 0.04131217 1
1426032000 2015.03.11 00:00 2.60950000 2.61450000 2.60950000 2.61450000 2.64066414 0.03858606 51
1426118400 2015.03.12 00:00 2.66700000 2.66500000 2.65600000 2.66700000 2.64298184 0.03344375 3
1426204800 2015.03.13 00:00 2.66900000 2.66900000 2.66900000 2.66900000 2.64545976 0.03290977 1
1426464000 2015.03.16 00:00 2.65000000 2.67550000 2.65000000 2.67550000 2.64832074 0.03281069 4
1426550400 2015.03.17 00:00 2.61000000 2.64100000 2.59500000 2.64100000 2.64762352 0.03075312 7
1426636800 2015.03.18 00:00 2.57900000 2.57900000 2.57900000 2.57900000 2.64108795 0.03500093 3
1426723200 2015.03.19 00:00 2.66600000 2.66600000 2.66600000 2.66600000 2.64346053 0.03465923 1
1426809600 2015.03.20 00:00 2.66300000 2.75600000 2.66300000 2.75600000 2.65417857 0.03914652 133
1427068800 2015.03.23 00:00 2.78600000 2.78600000 2.78600000 2.78600000 2.66673299 0.04513353 3
1427155200 2015.03.24 00:00 2.80050000 2.80050000 2.80050000 2.80050000 2.67947271 0.05321263 10
1427241600 2015.03.25 00:00 2.79200000 2.79200000 2.79200000 2.79200000 2.69018959 0.05865572 5
1427328000 2015.03.26 00:00 2.80850000 2.80850000 2.80850000 2.80850000 2.70145725 0.06546723 3
1427414400 2015.03.27 00:00 2.76600000 2.76600000 2.76600000 2.76600000 2.70760418 0.06809098 22
1427673600 2015.03.30 00:00 2.78150000 2.78150000 2.78150000 2.78150000 2.71464188 0.07151841 1
1427760000 2015.03.31 00:00 2.74250000 2.74250000 2.74250000 2.74250000 2.71729503 0.07162941 109
1427846400 2015.04.01 00:00 2.75100000 2.75100000 2.75100000 2.75100000 2.72050503 0.07182844 3
1427932800 2015.04.02 00:00 2.73650000 2.73650000 2.73650000 2.73650000 2.72202836 0.07091462 8
1428278400 2015.04.06 00:00 2.72050000 2.72050000 2.72050000 2.72050000 2.72188280 0.06716436 1
1428364800 2015.04.07 00:00 2.76600000 2.76600000 2.76600000 2.76600000 2.72608444 0.06760536 4
1428451200 2015.04.08 00:00 2.74000000 2.74000000 2.74000000 2.74000000 2.72740973 0.06454858 35
1428537600 2015.04.09 00:00 2.73750000 2.73750000 2.73750000 2.73750000 2.72837071 0.05943102 8
1428624000 2015.04.10 00:00 2.74200000 2.74200000 2.74200000 2.74200000 2.72966874 0.05771133 8
1428883200 2015.04.13 00:00 2.72450000 2.72450000 2.72450000 2.72450000 2.72917648 0.05616053 16
1428969600 2015.04.14 00:00 2.70250000 2.70250000 2.70250000 2.70250000 2.72663586 0.05560225 2
1429056000 2015.04.15 00:00 2.72000000 2.72000000 2.72000000 2.72000000 2.72600387 0.05239844 7
1429142400 2015.04.16 00:00 2.77850000 2.77850000 2.77850000 2.77850000 2.73100350 0.03973582 6
1429228800 2015.04.17 00:00 2.78200000 2.78200000 2.78200000 2.78200000 2.73586031 0.03566059 1
1429488000 2015.04.20 00:00 2.74700000 2.74700000 2.74700000 2.74700000 2.73692124 0.03486350 17
1429574400 2015.04.21 00:00 2.73550000 2.73550000 2.73550000 2.73550000 2.73678588 0.03316166 11
1429660800 2015.04.22 00:00 2.71300000 2.71300000 2.71300000 2.71300000 2.73452056 0.03141759 5
1429747200 2015.04.23 00:00 2.73150000 2.73150000 2.73150000 2.73150000 2.73423289 0.02879585 11
1429833600 2015.04.24 00:00 2.77750000 2.77750000 2.77750000 2.77750000 2.73835356 0.02402336 8
1430092800 2015.04.27 00:00 2.79800000 2.79800000 2.79800000 2.79800000 2.74403418 0.02565007 1
1430179200 2015.04.28 00:00 2.80500000 2.80500000 2.80500000 2.80500000 2.74984045 0.02768517 10
1430265600 2015.04.29 00:00 2.81300000 2.81300000 2.81300000 2.81300000 2.75585564 0.03137772 4
1430352000 2015.04.30 00:00 2.89550000 2.89550000 2.89550000 2.89550000 2.76915510 0.04550020 6
1430438400 2015.05.01 00:00 2.93300000 2.93300000 2.93300000 2.93300000 2.78475938 0.06028971 1
1430697600 2015.05.04 00:00 2.92850000 2.92850000 2.92850000 2.92850000 2.79844896 0.06942299 10
1430784000 2015.05.05 00:00 2.95950000 2.94500000 2.94500000 2.95950000 2.81240620 0.07963606 6
1430870400 2015.05.06 00:00 2.93000000 2.93700000 2.93000000 2.93700000 2.82427228 0.08575933 8
1430956800 2015.05.07 00:00 2.92600000 2.92600000 2.92600000 2.92600000 2.83396063 0.08904497 8
1431043200 2015.05.08 00:00 2.92400000 2.92400000 2.92400000 2.92400000 2.84253581 0.09108051 15
1431302400 2015.05.11 00:00 2.91300000 2.91300000 2.91300000 2.91300000 2.84924669 0.09013325 5
1431388800 2015.05.12 00:00 2.93750000 2.93750000 2.93750000 2.93750000 2.85765176 0.08782255 5
1431475200 2015.05.13 00:00 2.93500000 2.93500000 2.93500000 2.93500000 2.86501826 0.08523096 4
1431561600 2015.05.14 00:00 2.93100000 2.93100000 2.93100000 2.93100000 2.87130224 0.08525313 11
1431648000 2015.05.15 00:00 2.93200000 2.93200000 2.93200000 2.93200000 2.87708298 0.08475920 9
1431907200 2015.05.18 00:00 2.92000000 2.92000000 2.92000000 2.92000000 2.88117031 0.08057340 6
1431993600 2015.05.19 00:00 2.85700000 2.85700000 2.85700000 2.85700000 2.87886838 0.07381916 13
1432080000 2015.05.20 00:00 2.84600000 2.84600000 2.84600000 2.84600000 2.87573806 0.06458573 2
1432166400 2015.05.21 00:00 2.86600000 2.86600000 2.86600000 2.86600000 2.87481062 0.05625830 10
1432252800 2015.05.22 00:00 2.83350000 2.83350000 2.83350000 2.83350000 2.87087628 0.05423797 23
1432598400 2015.05.26 00:00 2.80800000 2.80800000 2.80800000 2.80800000 2.86488806 0.05648249 23
1432684800 2015.05.27 00:00 2.80050000 2.80050000 2.80050000 2.80050000 2.85875586 0.06011488 10
1432771200 2015.05.28 00:00 2.79650000 2.79650000 2.79650000 2.79650000 2.85282673 0.06439800 19
1432857600 2015.05.29 00:00 2.76200000 2.76200000 2.76200000 2.76200000 2.84417657 0.07160453 8
1433116800 2015.06.01 00:00 2.74950000 2.74950000 2.74950000 2.74950000 2.83515975 0.07655948 5
1433203200 2015.06.02 00:00 2.76600000 2.76600000 2.76600000 2.76600000 2.82857311 0.07847089 8
1433289600 2015.06.03 00:00 2.75700000 2.75700000 2.75700000 2.75700000 2.82175662 0.07879884 44
1433376000 2015.06.04 00:00 2.72400000 2.72400000 2.72400000 2.72400000 2.81244647 0.08137059 27
1433462400 2015.06.05 00:00 2.73050000 2.73050000 2.73050000 2.73050000 2.80464204 0.08242946 10
1433721600 2015.06.08 00:00 2.73050000 2.73050000 2.73050000 2.73050000 2.79758090 0.08223106 4
1433808000 2015.06.09 00:00 2.74350000 2.74350000 2.74350000 2.74350000 2.79243033 0.08070296 1
1433894400 2015.06.10 00:00 2.77950000 2.77950000 2.77950000 2.77950000 2.79119887 0.07431171 5
1433980800 2015.06.11 00:00 2.70950000 2.70950000 2.70950000 2.70950000 2.78341803 0.07108163 44
1434067200 2015.06.12 00:00 2.71750000 2.71750000 2.71750000 2.71750000 2.77714012 0.06573504 7
1434326400 2015.06.15 00:00 2.67400000 2.69000000 2.67400000 2.69000000 2.76884106 0.06006031 92
1434412800 2015.06.16 00:00 2.67000000 2.66050000 2.65750000 2.67000000 2.75852287 0.05574274 22
1434499200 2015.06.17 00:00 2.65100000 2.64400000 2.64400000 2.66300000 2.74761593 0.05775871 10
1434585600 2015.06.18 00:00 2.64800000 2.64800000 2.64800000 2.64800000 2.73812870 0.05834629 4
1434672000 2015.06.19 00:00 2.61200000 2.61200000 2.61200000 2.61200000 2.72611644 0.05836302 3
1434931200 2015.06.22 00:00 2.60700000 2.61050000 2.60700000 2.61050000 2.71510535 0.05939763 6
1435017600 2015.06.23 00:00 2.66050000 2.65300000 2.65300000 2.66050000 2.70919055 0.05756763 8
1435104000 2015.06.24 00:00 2.65850000 2.65850000 2.65850000 2.65850000 2.70436288 0.05503636 4
1435190400 2015.06.25 00:00 2.65450000 2.65450000 2.65450000 2.65450000 2.69961404 0.05205964 34
1435276800 2015.06.26 00:00 2.67100000 2.67150000 2.67100000 2.67150000 2.69693651 0.05040103 15
1435536000 2015.06.29 00:00 2.66950000 2.66950000 2.66950000 2.66950000 2.69432351 0.04917491 44
1435622400 2015.06.30 00:00 2.63050000 2.65250000 2.63050000 2.65250000 2.69034032 0.04687131 22
1435708800 2015.07.01 00:00 2.66650000 2.66650000 2.66650000 2.66650000 2.68806981 0.04435386 16
1435795200 2015.07.02 00:00 2.66450000 2.66450000 2.66450000 2.66450000 2.68582507 0.04349463 17
1436140800 2015.07.06 00:00 2.57000000 2.57950000 2.55000000 2.57950000 2.67569887 0.04642178 31
1436227200 2015.07.07 00:00 2.53450000 2.48900000 2.48900000 2.53450000 2.65791803 0.05881578 37
1436313600 2015.07.08 00:00 2.52900000 2.54000000 2.48500000 2.54700000 2.64668774 0.06085608 27
1436400000 2015.07.09 00:00 2.59150000 2.59150000 2.59150000 2.59150000 2.64143176 0.05405477 1
1436486400 2015.07.10 00:00 2.57750000 2.57750000 2.57750000 2.57750000 2.63534302 0.05313406 53
1436745600 2015.07.13 00:00 2.57900000 2.57900000 2.57900000 2.57900000 2.62997702 0.05068233 4
1436832000 2015.07.14 00:00 2.57650000 2.57650000 2.57650000 2.57650000 2.62488397 0.04954895 12
1436918400 2015.07.15 00:00 2.56400000 2.56400000 2.56400000 2.56400000 2.61908550 0.04997173 4
1437004800 2015.07.16 00:00 2.56800000 2.56800000 2.56800000 2.56800000 2.61422021 0.05044341 10
1437091200 2015.07.17 00:00 2.53950000 2.53950000 2.53950000 2.53950000 2.60710400 0.05194716 5
1437350400 2015.07.20 00:00 2.52800000 2.52800000 2.52800000 2.52800000 2.59957029 0.05463640 8
1437436800 2015.07.21 00:00 2.52050000 2.52050000 2.52050000 2.52050000 2.59203978 0.05755347 1
1437523200 2015.07.22 00:00 2.48000000 2.47550000 2.47550000 2.48000000 2.58094076 0.06201486 40
1437609600 2015.07.23 00:00 2.44500000 2.43800000 2.43800000 2.44500000 2.56732735 0.06820698 33
1437696000 2015.07.24 00:00 2.41000000 2.43550000 2.41000000 2.43550000 2.55477237 0.07261970 15
1437955200 2015.07.27 00:00 2.41000000 2.40500000 2.40250000 2.41000000 2.54050833 0.07659531 61
1438041600 2015.07.28 00:00 2.42300000 2.44900000 2.42200000 2.44900000 2.53179325 0.07453258 58
1438128000 2015.07.29 00:00 2.45250000 2.45750000 2.45250000 2.45750000 2.52471770 0.07182441 6
1438214400 2015.07.30 00:00 2.41650000 2.42650000 2.41650000 2.42650000 2.51536364 0.06811329 9
1438300800 2015.07.31 00:00 2.41500000 2.41500000 2.41400000 2.41700000 2.50580520 0.06306183 118
1438560000 2015.08.03 00:00 2.38700000 2.39950000 2.37800000 2.39950000 2.49568089 0.06503793 116
1438646400 2015.08.04 00:00 2.42000000 2.41200000 2.39100000 2.42000000 2.48771128 0.06803597 21
1438732800 2015.08.05 00:00 2.38800000 2.39650000 2.38800000 2.39650000 2.47902449 0.07059646 37
1438819200 2015.08.06 00:00 2.40150000 2.38600000 2.38600000 2.40150000 2.47016502 0.06953124 10
1438905600 2015.08.07 00:00 2.37800000 2.38100000 2.37800000 2.38100000 2.46167311 0.06844740 4
1439164800 2015.08.10 00:00 2.39000000 2.44300000 2.39000000 2.44450000 2.45989472 0.06335888 30
1439251200 2015.08.11 00:00 2.37250000 2.37250000 2.37250000 2.37250000 2.45157141 0.06026083 53
1439337600 2015.08.12 00:00 2.39150000 2.38650000 2.38650000 2.39150000 2.44537414 0.05592626 8
1439424000 2015.08.13 00:00 2.38200000 2.38200000 2.38200000 2.38200000 2.43933850 0.04956939 125
1439510400 2015.08.14 00:00 2.37950000 2.37950000 2.37950000 2.37950000 2.43363960 0.04469140 33
1439769600 2015.08.17 00:00 2.33650000 2.34800000 2.33300000 2.35300000 2.42548345 0.04109310 114
1439856000 2015.08.18 00:00 2.30450000 2.31100000 2.29900000 2.31100000 2.41458026 0.03955026 36
1439942400 2015.08.19 00:00 2.30300000 2.30550000 2.29150000 2.30550000 2.40419166 0.04129569 122
1440028800 2015.08.20 00:00 2.31300000 2.34500000 2.30700000 2.35500000 2.39855436 0.04142120 74
1440115200 2015.08.21 00:00 2.30700000 2.32500000 2.30700000 2.32500000 2.39154919 0.04237174 2
1440374400 2015.08.24 00:00 2.26700000 2.27200000 2.23800000 2.28150000 2.38016355 0.04857562 95
1440460800 2015.08.25 00:00 2.30700000 2.31900000 2.29200000 2.31900000 2.37433845 0.04755986 71
1440547200 2015.08.26 00:00 2.28600000 2.25650000 2.25000000 2.28600000 2.36311574 0.04984115 246
1440633600 2015.08.27 00:00 2.30200000 2.34350000 2.28550000 2.34350000 2.36124757 0.04785840 38
1440720000 2015.08.28 00:00 2.34050000 2.36400000 2.33800000 2.36650000 2.36150971 0.04635676 401
1440979200 2015.08.31 00:00 2.35700000 2.35700000 2.35700000 2.35700000 2.36108021 0.04551673 118
1441065600 2015.09.01 00:00 2.33000000 2.32350000 2.30900000 2.34200000 2.35750115 0.04410405 152
1441152000 2015.09.02 00:00 2.35400000 2.34750000 2.34000000 2.36450000 2.35654866 0.04307886 76
1441238400 2015.09.03 00:00 2.39100000 2.39850000 2.38800000 2.42400000 2.36054402 0.04454759 65
1441324800 2015.09.04 00:00 2.38400000 2.33000000 2.33000000 2.38400000 2.35763507 0.04394319 80
1441670400 2015.09.08 00:00 2.40150000 2.43950000 2.34500000 2.44550000 2.36543173 0.04642059 251
1441756800 2015.09.09 00:00 2.44100000 2.44450000 2.43850000 2.45500000 2.37296204 0.05263693 136
1441843200 2015.09.10 00:00 2.47500000 2.44900000 2.44550000 2.47500000 2.38020375 0.05836312 170
1441929600 2015.09.11 00:00 2.42950000 2.44900000 2.42700000 2.44900000 2.38675577 0.06333265 156
1442188800 2015.09.14 00:00 2.42050000 2.40700000 2.40700000 2.42050000 2.38868380 0.06440733 69
1442275200 2015.09.15 00:00 2.43050000 2.43050000 2.43050000 2.43050000 2.39266629 0.06625959 32
1442361600 2015.09.16 00:00 2.45350000 2.45350000 2.45350000 2.45350000 2.39845998 0.06753729 98
1442448000 2015.09.17 00:00 2.45400000 2.45400000 2.45400000 2.45400000 2.40374950 0.06749155 28
1442534400 2015.09.18 00:00 2.39000000 2.39350000 2.38500000 2.39500000 2.40277336 0.06586483 79
1442793600 2015.09.21 00:00 2.40100000 2.40100000 2.40100000 2.40400000 2.40260447 0.06347277 67
1442880000 2015.09.22 00:00 2.36100000 2.31150000 2.31150000 2.36100000 2.39392785 0.05776544 156
1442966400 2015.09.23 00:00 2.30900000 2.30900000 2.30900000 2.30900000 2.38583949 0.05751035 13
1443052800 2015.09.24 00:00 2.31750000 2.31900000 2.31250000 2.31900000 2.37947382 0.05234624 149
1443139200 2015.09.25 00:00 2.29150000 2.29700000 2.29150000 2.29700000 2.37161917 0.05609938 47
1443398400 2015.09.28 00:00 2.25000000 2.26750000 2.25000000 2.26750000 2.36170306 0.06271338 35
1443484800 2015.09.29 00:00 2.25700000 2.26500000 2.25700000 2.26950000 2.35249324 0.06870205 106
1443571200 2015.09.30 00:00 2.35000000 2.34950000 2.34950000 2.35000000 2.35220817 0.06849642 114
1443657600 2015.10.01 00:00 2.33750000 2.31650000 2.31150000 2.33750000 2.34880739 0.07011340 508
1443744000 2015.10.02 00:00 2.31500000 2.33700000 2.29100000 2.35550000 2.34768288 0.06964884 81
1444003200 2015.10.05 00:00 2.36200000 2.36550000 2.34550000 2.37650000 2.34937975 0.06905309 902
1444089600 2015.10.06 00:00 2.36500000 2.36500000 2.36300000 2.38100000 2.35086739 0.06570855 321
1444176000 2015.10.07 00:00 2.40000000 2.37350000 2.37350000 2.40000000 2.35302288 0.06201357 137
1444262400 2015.10.08 00:00 2.34950000 2.34950000 2.34950000 2.34950000 2.35268737 0.05823218 5
1444348800 2015.10.09 00:00 2.39100000 2.41550000 2.39100000 2.44000000 2.35866952 0.05553749 322
1444608000 2015.10.12 00:00 2.42250000 2.42100000 2.41400000 2.43100000 2.36460576 0.05643212 96
1444694400 2015.10.13 00:00 2.39000000 2.39100000 2.39000000 2.39100000 2.36711950 0.05516430 87
1444780800 2015.10.14 00:00 2.39050000 2.41250000 2.39050000 2.41250000 2.37144145 0.05376224 485
1444867200 2015.10.15 00:00 2.41650000 2.42100000 2.41650000 2.42100000 2.37616131 0.05346805 461
1444953600 2015.10.16 00:00 2.39350000 2.40450000 2.39150000 2.40450000 2.37886023 0.05484181 255
1445212800 2015.10.19 00:00 2.37600000 2.37450000 2.37450000 2.37600000 2.37844497 0.05443335 337
1445299200 2015.10.20 00:00 2.36950000 2.37100000 2.36950000 2.37100000 2.37773593 0.05206446 128
1445385600 2015.10.21 00:00 2.36450000 2.36450000 2.36450000 2.36450000 2.37647536 0.04937258 116
1445472000 2015.10.22 00:00 2.38650000 2.38450000 2.38400000 2.39900000 2.37723961 0.04793696 120
1445558400 2015.10.23 00:00 2.35650000 2.35650000 2.35650000 2.35650000 2.37526441 0.04420605 483
1445817600 2015.10.26 00:00 2.36450000 2.35950000 2.35700000 2.36700000 2.37376304 0.03704070 52
1445904000 2015.10.27 00:00 2.37550000 2.36900000 2.36400000 2.37600000 2.37330942 0.02798346 335
1445990400 2015.10.28 00:00 2.36300000 2.37250000 2.34150000 2.37700000 2.37323233 0.02748123 410
1446076800 2015.10.29 00:00 2.36100000 2.33350000 2.33150000 2.36150000 2.36944830 0.02676982 450
1446163200 2015.10.30 00:00 2.33100000 2.33050000 2.32950000 2.33550000 2.36573894 0.02842105 694
1446422400 2015.11.02 00:00 2.32900000 2.33350000 2.32900000 2.33350000 2.36266856 0.03044567 197
1446508800 2015.11.03 00:00 2.32950000 2.34350000 2.32950000 2.34800000 2.36084298 0.03146455 139
1446595200 2015.11.04 00:00 2.36850000 2.33700000 2.33250000 2.36850000 2.35857222 0.03267100 59
1446681600 2015.11.05 00:00 2.30800000 2.27700000 2.27450000 2.30800000 2.35080344 0.04015632 938
1446768000 2015.11.06 00:00 2.28600000 2.27100000 2.26400000 2.28600000 2.34320311 0.04405130 501
1447027200 2015.11.09 00:00 2.26800000 2.25800000 2.25300000 2.26800000 2.33508853 0.04722051 218
1447113600 2015.11.10 00:00 2.24000000 2.23900000 2.23450000 2.24300000 2.32593724 0.05302990 147
1447200000 2015.11.11 00:00 2.22700000 2.24100000 2.22300000 2.24100000 2.31784798 0.05517119 280
1447286400 2015.11.12 00:00 2.19400000 2.20250000 2.18750000 2.20250000 2.30686246 0.05899311 79
1447372800 2015.11.13 00:00 2.20200000 2.19600000 2.19000000 2.20350000 2.29630413 0.06258340 186
1447632000 2015.11.16 00:00 2.18100000 2.15100000 2.14250000 2.18450000 2.28246564 0.07131859 321
1447718400 2015.11.17 00:00 2.13750000 2.13400000 2.11900000 2.14750000 2.26832606 0.07928350 428
1447804800 2015.11.18 00:00 2.11900000 2.10450000 2.10400000 2.12500000 2.25272357 0.08811193 177
1447891200 2015.11.19 00:00 2.09600000 2.10600000 2.09600000 2.11400000 2.23874990 0.09236811 52
1447977600 2015.11.20 00:00 2.10650000 2.07900000 2.07900000 2.10700000 2.22353562 0.09872299 108
1448236800 2015.11.23 00:00 2.05250000 2.04250000 2.03500000 2.05250000 2.20629414 0.10578000 106
1448323200 2015.11.24 00:00 2.05550000 2.09250000 2.05550000 2.10250000 2.19545660 0.10476621 184
1448409600 2015.11.25 00:00 2.07950000 2.07300000 2.07300000 2.07950000 2.18379407 0.10280865 99
1448582400 2015.11.27 00:00 2.14000000 2.08200000 2.08200000 2.14700000 2.17409939 0.10135131 34
1448841600 2015.11.30 00:00 2.08950000 2.07300000 2.07300000 2.08950000 2.16447088 0.09900042 29
1448928000 2015.12.01 00:00 2.08450000 2.09600000 2.08450000 2.10500000 2.15794984 0.09338421 67
1449014400 2015.12.02 00:00 2.09750000 2.05800000 2.05800000 2.09750000 2.14843081 0.08686480 95
1449100800 2015.12.03 00:00 2.07500000 2.08500000 2.06050000 2.08500000 2.14238978 0.07707291 94
1449187200 2015.12.04 00:00 2.10450000 2.10400000 2.10400000 2.10450000 2.13873361 0.07115385 58
1449446400 2015.12.07 00:00 2.09900000 2.07350000 2.06950000 2.11250000 2.13252089 0.06529143 146
1449532800 2015.12.08 00:00 2.07100000 2.07400000 2.07100000 2.09250000 2.12694747 0.05904523 18
1449619200 2015.12.09 00:00 2.08500000 2.08300000 2.08300000 2.08500000 2.12276200 0.05300993 16
1449705600 2015.12.10 00:00 2.08300000 2.09050000 2.08300000 2.09050000 2.11968942 0.04508490 13
1449792000 2015.12.11 00:00 2.12400000 2.13450000 2.12400000 2.13450000 2.12109996 0.04204596 17
1450051200 2015.12.14 00:00 2.12750000 2.13200000 2.12500000 2.13200000 2.12213806 0.03939405 47
1450137600 2015.12.15 00:00 2.07950000 2.08200000 2.07700000 2.08200000 2.11831538 0.03686892 99
1450224000 2015.12.16 00:00 2.08200000 2.09500000 2.08200000 2.10200000 2.11609487 0.03527743 85
1450310400 2015.12.17 00:00 2.06800000 2.06800000 2.06800000 2.06800000 2.11151441 0.03317103 434
1450396800 2015.12.18 00:00 2.11550000 2.13350000 2.11550000 2.13350000 2.11360827 0.03503864 130
1450656000 2015.12.21 00:00 2.16000000 2.16150000 2.16000000 2.16150000 2.11816939 0.03877350 155
1450742400 2015.12.22 00:00 2.13350000 2.13000000 2.12950000 2.13350000 2.11929611 0.03571000 61
1450828800 2015.12.23 00:00 2.13700000 2.14450000 2.13450000 2.14850000 2.12169648 0.03709370 93
1450915200 2015.12.24 00:00 2.13200000 2.14250000 2.13200000 2.14250000 2.12367777 0.03688487 235
1451260800 2015.12.28 00:00 2.09800000 2.09700000 2.09700000 2.10150000 2.12113703 0.03478468 23
1451347200 2015.12.29 00:00 2.15250000 2.15200000 2.14750000 2.16350000 2.12407636 0.03513568 310
1451433600 2015.12.30 00:00 2.15600000 2.16450000 2.15600000 2.16450000 2.12792623 0.03739100 196
1451520000 2015.12.31 00:00 2.15500000 2.15500000 2.15500000 2.15500000 2.13050469 0.03553934 49
1451865600 2016.01.04 00:00 2.10000000 2.10200000 2.09750000 2.10200000 2.12778995 0.03359289 56
1451952000 2016.01.05 00:00 2.11300000 2.11900000 2.11300000 2.11900000 2.12695282 0.03295725 89
1452038400 2016.01.06 00:00 2.11150000 2.10650000 2.10450000 2.11250000 2.12500493 0.03056985 723
1452124800 2016.01.07 00:00 2.08600000 2.04300000 2.01450000 2.08600000 2.11719494 0.03276455 223
1452211200 2016.01.08 00:00 2.06650000 2.04700000 2.04250000 2.06650000 2.11050970 0.03573182 374
1452470400 2016.01.11 00:00 2.01400000 2.00100000 1.99900000 2.01400000 2.10008021 0.04433346 297
1452556800 2016.01.12 00:00 2.00300000 1.98900000 1.98550000 2.00300000 2.08950114 0.05198215 61
1452643200 2016.01.13 00:00 2.00300000 1.98400000 1.98400000 2.00300000 2.07945341 0.05828294 333
1452729600 2016.01.14 00:00 1.99800000 2.00050000 1.99400000 2.00300000 2.07193404 0.06284983 75
1452816000 2016.01.15 00:00 2.00100000 1.97100000 1.97100000 2.00300000 2.06232127 0.06919207 274
1453161600 2016.01.19 00:00 1.98550000 2.00300000 1.98500000 2.01900000 2.05667163 0.07224837 134
1453248000 2016.01.20 00:00 1.99850000 1.98400000 1.98400000 1.99950000 2.04975052 0.07408297 204
1453334400 2016.01.21 00:00 2.00200000 2.01700000 1.98500000 2.01900000 2.04663142 0.07098417 224
1453420800 2016.01.22 00:00 2.02000000 2.02150000 2.01900000 2.03800000 2.04423796 0.06930418 301
1453680000 2016.01.25 00:00 2.01600000 2.02100000 2.01100000 2.02500000 2.04202482 0.06621569 426
1453766400 2016.01.26 00:00 2.02050000 2.05650000 2.01500000 2.06750000 2.04340341 0.06217223 648
1453852800 2016.01.27 00:00 2.05450000 2.08150000 2.05300000 2.09050000 2.04703165 0.06125950 993
1453939200 2016.01.28 00:00 2.06950000 2.06800000 2.05750000 2.07900000 2.04902864 0.05682345 482
1454025600 2016.01.29 00:00 2.07700000 2.08250000 2.07500000 2.08500000 2.05221639 0.05166303 135
1454284800 2016.02.01 00:00 2.06100000 2.07300000 2.06100000 2.07650000 2.05419578 0.04712179 230
1454371200 2016.02.02 00:00 2.06900000 2.07450000 2.05950000 2.10200000 2.05612951 0.04686556 224
1454457600 2016.02.03 00:00 2.06500000 2.11200000 2.06500000 2.11500000 2.06145051 0.04887303 560
1454544000 2016.02.04 00:00 2.13600000 2.14400000 2.12100000 2.14800000 2.06931237 0.05520283 896
1454630400 2016.02.05 00:00 2.12000000 2.11300000 2.09850000 2.13100000 2.07347310 0.05788861 1305
1454889600 2016.02.08 00:00 2.10600000 2.09600000 2.09600000 2.10600000 2.07561851 0.05890417 714
1454976000 2016.02.09 00:00 2.10150000 2.04950000 2.02450000 2.10150000 2.07313104 0.05558416 857
1455062400 2016.02.10 00:00 2.03900000 2.03600000 2.01950000 2.04750000 2.06959475 0.05147306 861
1455148800 2016.02.11 00:00 2.02250000 2.01750000 2.01300000 2.03900000 2.06463334 0.04753884 407
1455235200 2016.02.12 00:00 2.02100000 2.03750000 2.02100000 2.04950000 2.06204922 0.04513749 246
1455580800 2016.02.16 00:00 2.07500000 2.06700000 2.06550000 2.07850000 2.06252072 0.04035340 925
1455667200 2016.02.17 00:00 2.06850000 2.09050000 2.06700000 2.09450000 2.06518541 0.03872484 253
1455753600 2016.02.18 00:00 2.08200000 2.08650000 2.07450000 2.09000000 2.06721537 0.03447483 88
1455840000 2016.02.19 00:00 2.08650000 2.09150000 2.07850000 2.10300000 2.06952819 0.03286153 157
1456099200 2016.02.22 00:00 2.09000000 2.12800000 2.09000000 2.14000000 2.07509694 0.03303154 433
1456185600 2016.02.23 00:00 2.11800000 2.11750000 2.10300000 2.12050000 2.07913532 0.03165882 207
1456272000 2016.02.24 00:00 2.11000000 2.11050000 2.07900000 2.13150000 2.08212244 0.03172941 159
1456358400 2016.02.25 00:00 2.13200000 2.08150000 2.08050000 2.13250000 2.08206316 0.03173265 316
1456444800 2016.02.26 00:00 2.09800000 2.13450000 2.09450000 2.16750000 2.08705714 0.03329694 748
1456704000 2016.02.29 00:00 2.13050000 2.14250000 2.11500000 2.14300000 2.09233741 0.03544802 249
1456790400 2016.03.01 00:00 2.13600000 2.15450000 2.10750000 2.15600000 2.09825766 0.03799703 2822
1456876800 2016.03.02 00:00 2.15150000 2.18700000 2.14700000 2.20550000 2.10670931 0.04305610 1334
1456963200 2016.03.03 00:00 2.19500000 2.21000000 2.17650000 2.21250000 2.11654652 0.05021151 4497
1457049600 2016.03.04 00:00 2.21550000 2.27400000 2.21200000 2.29900000 2.13154209 0.06408437 3067
1457308800 2016.03.07 00:00 2.27600000 2.28800000 2.25500000 2.28850000 2.14644284 0.07667838 3030
1457395200 2016.03.08 00:00 2.28050000 2.22950000 2.21150000 2.28050000 2.15435305 0.08045235 3486
1457481600 2016.03.09 00:00 2.22400000 2.23950000 2.22000000 2.25850000 2.16246228 0.08152272 2519
1457568000 2016.03.10 00:00 2.24800000 2.22850000 2.22000000 2.24800000 2.16875159 0.07945760 1544
1457654400 2016.03.11 00:00 2.22850000 2.24950000 2.22850000 2.26200000 2.17644191 0.07569286 2751
1457913600 2016.03.14 00:00 2.24550000 2.24900000 2.23650000 2.28250000 2.18335221 0.07205672 618
1458000000 2016.03.15 00:00 2.24250000 2.24600000 2.22100000 2.24700000 2.18931866 0.06945365 666
1458086400 2016.03.16 00:00 2.24000000 2.24750000 2.24000000 2.27650000 2.19485974 0.06771901 1168
1458172800 2016.03.17 00:00 2.26500000 2.30500000 2.26500000 2.30700000 2.20534929 0.06853991 730
1458259200 2016.03.18 00:00 2.30350000 2.29450000 2.29000000 2.32900000 2.21383984 0.06716111 839
1458518400 2016.03.21 00:00 2.28950000 2.30600000 2.28900000 2.31450000 2.22261699 0.06802887 354
1458604800 2016.03.22 00:00 2.29800000 2.30550000 2.28650000 2.30600000 2.23051061 0.06676103 42
1458691200 2016.03.23 00:00 2.30100000 2.26000000 2.24850000 2.30100000 2.23331913 0.06149811 149
1458777600 2016.03.24 00:00 2.24200000 2.25000000 2.22450000 2.25000000 2.23490778 0.05123100 79
1459123200 2016.03.28 00:00 2.25000000 2.25700000 2.24400000 2.26850000 2.23701180 0.04584699 45
1459209600 2016.03.29 00:00 2.24200000 2.22750000 2.21600000 2.24200000 2.23610592 0.04104836 156
1459296000 2016.03.30 00:00 2.23450000 2.20850000 2.20400000 2.23450000 2.23347678 0.03855515 295
1459382400 2016.03.31 00:00 2.20000000 2.20300000 2.18700000 2.21450000 2.23057423 0.03939626 77
1459468800 2016.04.01 00:00 2.20300000 2.18600000 2.17950000 2.21300000 2.22632907 0.04285245 590
1459728000 2016.04.04 00:00 2.18050000 2.16250000 2.15900000 2.18650000 2.22025011 0.04707979 181
1459814400 2016.04.05 00:00 2.16800000 2.16600000 2.15800000 2.17600000 2.21508343 0.04874203 410
1459900800 2016.04.06 00:00 2.16800000 2.16800000 2.15400000 2.17350000 2.21059929 0.05197731 87
1459987200 2016.04.07 00:00 2.16600000 2.10100000 2.09900000 2.17300000 2.20016127 0.06161462 593
1460073600 2016.04.08 00:00 2.09700000 2.10500000 2.09650000 2.11400000 2.19109829 0.06884104 97
1460332800 2016.04.11 00:00 2.10600000 2.10850000 2.09600000 2.12300000 2.18323178 0.07343056 84
1460419200 2016.04.12 00:00 2.11300000 2.16750000 2.11300000 2.17150000 2.18173352 0.07267629 140
1460505600 2016.04.13 00:00 2.16850000 2.19050000 2.16550000 2.19850000 2.18256842 0.07092986 235
1460592000 2016.04.14 00:00 2.18450000 2.19100000 2.17100000 2.19550000 2.18337143 0.06916180 481
1460678400 2016.04.15 00:00 2.18900000 2.17350000 2.15950000 2.18900000 2.18243129 0.06390355 151
1460937600 2016.04.18 00:00 2.15350000 2.18600000 2.14950000 2.19100000 2.18277117 0.05871218 190
1461024000 2016.04.19 00:00 2.19750000 2.24300000 2.16350000 2.24300000 2.18850725 0.05277106 232
1461110400 2016.04.20 00:00 2.24100000 2.25150000 2.21250000 2.25950000 2.19450656 0.04809683 117
1461196800 2016.04.21 00:00 2.25550000 2.26600000 2.23800000 2.29100000 2.20131546 0.04953747 117
1461283200 2016.04.22 00:00 2.26400000 2.28650000 2.25500000 2.30900000 2.20942827 0.05392906 165
1461542400 2016.04.25 00:00 2.27700000 2.26850000 2.25850000 2.28400000 2.21505415 0.05644609 617
1461628800 2016.04.26 00:00 2.26600000 2.25850000 2.24400000 2.26650000 2.21919185 0.05881831 183
1461715200 2016.04.27 00:00 2.26400000 2.24200000 2.21400000 2.26400000 2.22136406 0.05986972 134
1461801600 2016.04.28 00:00 2.24550000 2.24350000 2.22700000 2.25100000 2.22347224 0.06077766 85
1461888000 2016.04.29 00:00 2.26100000 2.28800000 2.25700000 2.30750000 2.22961774 0.06416383 701
1462147200 2016.05.02 00:00 2.28400000 2.27500000 2.27150000 2.30200000 2.23393986 0.06474455 110
1462233600 2016.05.03 00:00 2.26950000 2.23100000 2.22550000 2.28000000 2.23365987 0.06284438 225
1462320000 2016.05.04 00:00 2.22100000 2.19900000 2.19750000 2.23250000 2.23035893 0.06060972 329
1462406400 2016.05.05 00:00 2.19850000 2.15850000 2.15600000 2.20100000 2.22351523 0.05435286 97
1462492800 2016.05.06 00:00 2.16300000 2.16450000 2.15000000 2.18000000 2.21789473 0.04913187 400
1462752000 2016.05.09 00:00 2.16600000 2.11850000 2.11850000 2.16600000 2.20842856 0.04941031 775
1462838400 2016.05.10 00:00 2.11800000 2.11550000 2.10700000 2.13550000 2.19957822 0.05503407 282
1462924800 2016.05.11 00:00 2.11250000 2.11300000 2.11150000 2.14300000 2.19133268 0.06082323 218
1463011200 2016.05.12 00:00 2.11400000 2.08750000 2.07600000 2.15200000 2.18144385 0.06837649 283
1463097600 2016.05.13 00:00 2.08800000 2.08800000 2.07700000 2.09900000 2.17254444 0.07478643 215
1463356800 2016.05.16 00:00 2.08400000 2.10000000 2.07650000 2.11800000 2.16563544 0.07920117 283
1463443200 2016.05.17 00:00 2.10800000 2.10350000 2.08400000 2.12050000 2.15971778 0.08077500 216
1463529600 2016.05.18 00:00 2.10600000 2.07400000 2.06200000 2.10600000 2.15155418 0.08327485 525
1463616000 2016.05.19 00:00 2.07650000 2.07600000 2.05250000 2.08150000 2.14435855 0.08335434 282
1463702400 2016.05.20 00:00 2.08200000 2.06500000 2.06450000 2.09600000 2.13680059 0.08123245 474
1463961600 2016.05.23 00:00 2.06500000 2.06750000 2.05700000 2.07450000 2.13020053 0.07895953 1369
1464048000 2016.05.24 00:00 2.06250000 2.07600000 2.06250000 2.09450000 2.12503858 0.07570114 255
1464134400 2016.05.25 00:00 2.08900000 2.11500000 2.08900000 2.12050000 2.12408252 0.07125521 205
1464220800 2016.05.26 00:00 2.11650000 2.11400000 2.11300000 2.13500000 2.12312228 0.06621540 308
1464307200 2016.05.27 00:00 2.11650000 2.12700000 2.11650000 2.14350000 2.12349159 0.05500828 180
1464652800 2016.05.31 00:00 2.11350000 2.09800000 2.09400000 2.12700000 2.12106382 0.04328119 213
1464739200 2016.06.01 00:00 2.09650000 2.08800000 2.06700000 2.09650000 2.11791488 0.03532201 262
1464825600 2016.06.02 00:00 2.08800000 2.08350000 2.07350000 2.09050000 2.11463728 0.02970264 353
1464912000 2016.06.03 00:00 2.08300000 2.12700000 2.08200000 2.13750000 2.11581468 0.02879877 625
1465171200 2016.06.06 00:00 2.13700000 2.13050000 2.12600000 2.15500000 2.11721328 0.02779168 183
1465257600 2016.06.07 00:00 2.12650000 2.06800000 2.06000000 2.12650000 2.11252630 0.02674138 529
1465344000 2016.06.08 00:00 2.07050000 2.07850000 2.07000000 2.09350000 2.10928570 0.02574835 493
1465430400 2016.06.09 00:00 2.07950000 2.05300000 2.03150000 2.09800000 2.10392516 0.02556139 828
1465516800 2016.06.10 00:00 2.05300000 2.04250000 2.03350000 2.05550000 2.09807514 0.02617672 782
1465776000 2016.06.13 00:00 2.04850000 2.06650000 2.04350000 2.07650000 2.09506799 0.02600939 512
1465862400 2016.06.14 00:00 2.07150000 2.05500000 2.04550000 2.07150000 2.09125199 0.02639149 412
1465948800 2016.06.15 00:00 2.05950000 2.10300000 2.05900000 2.12800000 2.09237085 0.02665066 524
1466035200 2016.06.16 00:00 2.10000000 2.06600000 2.04900000 2.10150000 2.08985934 0.02640905 381
1466121600 2016.06.17 00:00 2.06700000 2.06550000 2.06000000 2.08400000 2.08753940 0.02641784 271
1466380800 2016.06.20 00:00 2.06350000 2.09700000 2.06320000 2.10720000 2.08844041 0.02608500 6394
1466467200 2016.06.21 00:00 2.09950000 2.13200000 2.08020000 2.13700000 2.09258894 0.02763064 7759
1466553600 2016.06.22 00:00 2.13270000 2.14150000 2.11220000 2.14830000 2.09724714 0.02985190 8093
1466640000 2016.06.23 00:00 2.13970000 2.17120000 2.13100000 2.17870000 2.10429027 0.03499521 9691
1466726400 2016.06.24 00:00 2.17320000 2.11970000 2.07550000 2.18320000 2.10575786 0.03548634 16502
1466985600 2016.06.27 00:00 2.12380000 2.13700000 2.10950000 2.15000000 2.10873330 0.03676182 10024
1467072000 2016.06.28 00:00 2.13770000 2.18400000 2.12770000 2.19100000 2.11590156 0.04241198 9930
1467158400 2016.06.29 00:00 2.18920000 2.20150000 2.16800000 2.20300000 2.12405379 0.04849475 7613
1467244800 2016.06.30 00:00 2.20000000 2.20730000 2.17950000 2.21200000 2.13198200 0.05352271 8775
1467331200 2016.07.01 00:00 2.20820000 2.23470000 2.16970000 2.24300000 2.14176467 0.06136555 9443
1467590400 2016.07.04 00:00 2.23620000 2.22620000 2.21320000 2.25350000 2.14980613 0.06700947 11865
1467676800 2016.07.05 00:00 2.22000000 2.19070000 2.16870000 2.22520000 2.15370078 0.06647789 11711
1467763200 2016.07.06 00:00 2.19050000 2.16300000 2.13950000 2.19600000 2.15458642 0.06464183 11126
1467849600 2016.07.07 00:00 2.16050000 2.12970000 2.12400000 2.16850000 2.15221629 0.06011967 9582
1467936000 2016.07.08 00:00 2.12820000 2.13050000 2.12370000 2.14870000 2.15014807 0.05472081 8946
1468195200 2016.07.11 00:00 2.13300000 2.15370000 2.12900000 2.17320000 2.15048635 0.05146293 7606
1468281600 2016.07.12 00:00 2.15400000 2.22070000 2.15150000 2.23100000 2.15717336 0.04939822 9280
1468368000 2016.07.13 00:00 2.22070000 2.24300000 2.21370000 2.28370000 2.16534733 0.05167380 13777
1468454400 2016.07.14 00:00 2.24420000 2.24500000 2.23350000 2.26220000 2.17293330 0.04985478 8814
1468540800 2016.07.15 00:00 2.24400000 2.24120000 2.23620000 2.27620000 2.17943489 0.04595178 8745
1468800000 2016.07.18 00:00 2.22070000 2.25000000 2.20850000 2.25200000 2.18615537 0.04445153 10067
1468886400 2016.07.19 00:00 2.24970000 2.26400000 2.22950000 2.27170000 2.19356915 0.04571396 8997
1468972800 2016.07.20 00:00 2.26370000 2.25050000 2.22700000 2.27350000 2.19899113 0.04577839 8186
1469059200 2016.07.21 00:00 2.25220000 2.26570000 2.25170000 2.27770000 2.20534436 0.04764639 8292
1469145600 2016.07.22 00:00 2.27050000 2.24120000 2.23170000 2.27500000 2.20875918 0.04421022 7395
1469404800 2016.07.25 00:00 2.24350000 2.23400000 2.21400000 2.25150000 2.21116307 0.04135612 7204
1469491200 2016.07.26 00:00 2.23150000 2.23050000 2.20600000 2.23820000 2.21300468 0.04095288 7700
1469577600 2016.07.27 00:00 2.23070000 2.19700000 2.18850000 2.24170000 2.21148043 0.04116514 8241
1469664000 2016.07.28 00:00 2.19570000 2.22200000 2.19550000 2.23050000 2.21248229 0.04110770 6616
1469750400 2016.07.29 00:00 2.22100000 2.23170000 2.19700000 2.24520000 2.21431255 0.04089274 7632
1470009600 2016.08.01 00:00 2.23200000 2.20520000 2.19600000 2.25450000 2.21344469 0.04089078 6883
1470096000 2016.08.02 00:00 2.20270000 2.21570000 2.20200000 2.25300000 2.21365948 0.04055965 7638
1470182400 2016.08.03 00:00 2.21600000 2.20950000 2.18200000 2.22320000 2.21326334 0.03901347 7217
1470268800 2016.08.04 00:00 2.20920000 2.18550000 2.16650000 2.21350000 2.21061921 0.03554918 7865
1470355200 2016.08.05 00:00 2.18750000 2.17000000 2.16270000 2.19350000 2.20675071 0.03379747 6801
1470614400 2016.08.08 00:00 2.16970000 2.17020000 2.16500000 2.19020000 2.20326969 0.03471227 5048
1470700800 2016.08.09 00:00 2.17350000 2.16220000 2.15100000 2.17370000 2.19935829 0.03786293 5431
1470787200 2016.08.10 00:00 2.15800000 2.18070000 2.15600000 2.21300000 2.19758131 0.03777942 7572
1470873600 2016.08.11 00:00 2.18120000 2.19320000 2.17600000 2.20030000 2.19716405 0.03648785 5140
1470960000 2016.08.12 00:00 2.19200000 2.14800000 2.14670000 2.20070000 2.19248176 0.03885789 6259
1471219200 2016.08.15 00:00 2.14720000 2.15700000 2.14320000 2.16350000 2.18910254 0.03892185 5933
1471305600 2016.08.16 00:00 2.15800000 2.17850000 2.15170000 2.18620000 2.18809278 0.03560835 6560
1471392000 2016.08.17 00:00 2.18000000 2.16650000 2.15520000 2.18250000 2.18603632 0.03379933 5059
1471478400 2016.08.18 00:00 2.16570000 2.17670000 2.16420000 2.19720000 2.18514715 0.02905121 5474
1471564800 2016.08.19 00:00 2.17520000 2.18020000 2.16700000 2.18350000 2.18467599 0.02633570 5616
1471824000 2016.08.22 00:00 2.17850000 2.15070000 2.14000000 2.18300000 2.18144018 0.02553904 5889
1471910400 2016.08.23 00:00 2.15100000 2.12170000 2.11870000 2.15720000 2.17575064 0.02718378 6715
1471996800 2016.08.24 00:00 2.12400000 2.08670000 2.08230000 2.12870000 2.16726963 0.03438269 7300
1472083200 2016.08.25 00:00 2.08620000 2.08070000 2.07970000 2.09770000 2.15902490 0.03867650 5482
1472169600 2016.08.26 00:00 2.08120000 2.07850000 2.07500000 2.10170000 2.15135586 0.04053537 6247
1472428800 2016.08.29 00:00 2.07370000 2.08230000 2.07370000 2.08870000 2.14477911 0.04271020 2616
1472515200 2016.08.30 00:00 2.08270000 2.07400000 2.06820000 2.08920000 2.13803825 0.04367111 3821
1472601600 2016.08.31 00:00 2.07700000 2.07500000 2.07170000 2.08850000 2.13203460 0.04383040 2927
1472688000 2016.09.01 00:00 2.08470000 2.07570000 2.07270000 2.09420000 2.12666940 0.04474395 2994
1472774400 2016.09.02 00:00 2.08820000 2.07520000 2.07220000 2.09020000 2.12176756 0.04586933 3383
1473033600 2016.09.05 00:00 2.08320000 2.08070000 2.07050000 2.08520000 2.11785636 0.04605524 3280
1473120000 2016.09.06 00:00 2.08720000 2.09020000 2.07820000 2.09620000 2.11522242 0.04574921 3344
1473206400 2016.09.07 00:00 2.10170000 2.09470000 2.08470000 2.10920000 2.11326790 0.04376726 3016
1473292800 2016.09.08 00:00 2.10070000 2.09720000 2.08220000 2.10150000 2.11173763 0.04015105 3630
1473379200 2016.09.09 00:00 2.09670000 2.08820000 2.08370000 2.09970000 2.10949595 0.03966896 2855
1473638400 2016.09.12 00:00 2.07550000 2.10420000 2.06420000 2.10670000 2.10899157 0.03822069 3987
1473724800 2016.09.13 00:00 2.09570000 2.10020000 2.08920000 2.11550000 2.10815428 0.03486256 3483
1473811200 2016.09.14 00:00 2.10370000 2.15020000 2.10250000 2.15870000 2.11215863 0.03449191 3413
1473897600 2016.09.15 00:00 2.15370000 2.15970000 2.14320000 2.16220000 2.11668638 0.03470154 2754
1473984000 2016.09.16 00:00 2.16020000 2.15820000 2.14520000 2.16520000 2.12064006 0.03502506 2285
1474243200 2016.09.19 00:00 2.14620000 2.15420000 2.14250000 2.15670000 2.12383625 0.03703044 2385
1474329600 2016.09.20 00:00 2.14670000 2.16120000 2.14620000 2.16870000 2.12739470 0.03999111 2410
1474416000 2016.09.21 00:00 2.15620000 2.16420000 2.14770000 2.16500000 2.13089997 0.04168819 2796
1474502400 2016.09.22 00:00 2.16820000 2.18670000 2.16770000 2.19820000 2.13621425 0.04462204 3023
1474588800 2016.09.23 00:00 2.18650000 2.19770000 2.18570000 2.20370000 2.14207004 0.04749245 2796
1474848000 2016.09.26 00:00 2.19250000 2.18620000 2.17870000 2.19920000 2.14627289 0.04844097 2225
1474934400 2016.09.27 00:00 2.18320000 2.17020000 2.15870000 2.19370000 2.14855167 0.04690654 2828
1475020800 2016.09.28 00:00 2.17070000 2.19500000 2.16920000 2.20020000 2.15297532 0.04670738 2657
1475107200 2016.09.29 00:00 2.19770000 2.18470000 2.17900000 2.20170000 2.15599671 0.04495806 2922
1475193600 2016.09.30 00:00 2.17970000 2.20870000 2.17820000 2.21620000 2.16101608 0.04419364 2757
1475452800 2016.10.03 00:00 2.20570000 2.17720000 2.16470000 2.21320000 2.16255740 0.04093331 1990
1475539200 2016.10.04 00:00 2.17970000 2.16570000 2.16070000 2.18820000 2.16285670 0.03766610 2835
1475625600 2016.10.05 00:00 2.17070000 2.16720000 2.15770000 2.17820000 2.16327034 0.03450950 2251
1475712000 2016.10.06 00:00 2.16470000 2.15420000 2.14420000 2.16600000 2.16240650 0.03122131 2084
1475798400 2016.10.07 00:00 2.14770000 2.16550000 2.14600000 2.18050000 2.16270112 0.02642253 3636
1476057600 2016.10.10 00:00 2.16570000 2.19170000 2.16470000 2.20020000 2.16546292 0.02316842 2462
1476144000 2016.10.11 00:00 2.19020000 2.18320000 2.16770000 2.19670000 2.16715216 0.01769984 3055
1476230400 2016.10.12 00:00 2.18020000 2.17370000 2.17320000 2.19120000 2.16777577 0.01706875 2644
1476316800 2016.10.13 00:00 2.16370000 2.12070000 2.11470000 2.16520000 2.16329236 0.02164644 3180
1476403200 2016.10.14 00:00 2.12670000 2.10470000 2.10220000 2.12870000 2.15771214 0.02742180 2260
1476662400 2016.10.17 00:00 2.11470000 2.10220000 2.10070000 2.11720000 2.15242527 0.03228727 1914
1476748800 2016.10.18 00:00 2.11620000 2.10170000 2.10120000 2.11970000 2.14759429 0.03623033 1662
1476835200 2016.10.19 00:00 2.10070000 2.10170000 2.08520000 2.10820000 2.14322340 0.03935210 1852
1476921600 2016.10.20 00:00 2.10520000 2.09220000 2.08320000 2.10570000 2.13836403 0.04175816 1838
1477008000 2016.10.21 00:00 2.09270000 2.08770000 2.08370000 2.09820000 2.13353889 0.04298923 1653
1477267200 2016.10.24 00:00 2.10020000 2.09370000 2.08370000 2.10070000 2.12974471 0.04365687 1570
1477353600 2016.10.25 00:00 2.12020000 2.13420000 2.12020000 2.14370000 2.13016902 0.04256852 2677
1477440000 2016.10.26 00:00 2.12620000 2.13770000 2.12570000 2.14470000 2.13088626 0.03984608 1783
1477526400 2016.10.27 00:00 2.13420000 2.16070000 2.12820000 2.16420000 2.13372566 0.03790468 2166
1477612800 2016.10.28 00:00 2.16220000 2.19370000 2.16020000 2.19570000 2.13943750 0.03593313 2367
1477872000 2016.10.31 00:00 2.18170000 2.20370000 2.18170000 2.20870000 2.14555774 0.03788185 1770
1477958400 2016.11.01 00:00 2.20620000 2.22670000 2.19620000 2.22970000 2.15328557 0.04260006 2675
1478044800 2016.11.02 00:00 2.20520000 2.21570000 2.20070000 2.22920000 2.15922981 0.04589958 2469
1478131200 2016.11.03 00:00 2.22570000 2.24170000 2.21820000 2.25020000 2.16708411 0.05124928 2266
1478217600 2016.11.04 00:00 2.23870000 2.25670000 2.23870000 2.26670000 2.17561896 0.05732840 2163
1478476800 2016.11.07 00:00 2.29620000 2.31020000 2.27970000 2.31470000 2.18843620 0.06847927 3055
1478563200 2016.11.08 00:00 2.30220000 2.37420000 2.28720000 2.37920000 2.20612799 0.08555420 3998
1478649600 2016.11.09 00:00 2.35900000 2.46020000 2.35900000 2.46170000 2.23032532 0.10979148 8212
1478736000 2016.11.10 00:00 2.53820000 2.53520000 2.51700000 2.58820000 2.25936101 0.13533029 8956
1478822400 2016.11.11 00:00 2.61750000 2.50670000 2.49420000 2.73170000 2.28291710 0.14921409 14627
1479168000 2016.11.15 00:00 2.45050000 2.50500000 2.43450000 2.50570000 2.30406785 0.15832288 8617
1479254400 2016.11.16 00:00 2.50150000 2.46100000 2.44220000 2.50620000 2.31901377 0.16013484 7560
1479340800 2016.11.17 00:00 2.44570000 2.48320000 2.44220000 2.50320000 2.33465056 0.16114936 7041
1479427200 2016.11.18 00:00 2.46900000 2.46700000 2.44620000 2.49570000 2.34725527 0.15769914 8056
1479686400 2016.11.21 00:00 2.51770000 2.51470000 2.49820000 2.53050000 2.36320238 0.15458153 5397
1479772800 2016.11.22 00:00 2.56670000 2.54220000 2.52020000 2.56700000 2.38024977 0.15074905 7028
1479859200 2016.11.23 00:00 2.54170000 2.61320000 2.51770000 2.62170000 2.40243551 0.15276679 7765
1479945600 2016.11.24 00:00 2.68250000 2.66600000 2.65250000 2.70700000 2.42753689 0.15561327 7773
1480032000 2016.11.25 00:00 2.66800000 2.68600000 2.65020000 2.69000000 2.45215242 0.15753555 8347
1480291200 2016.11.28 00:00 2.73650000 2.66150000 2.65800000 2.74100000 2.47209029 0.15585315 9077
1480377600 2016.11.29 00:00 2.60670000 2.60120000 2.58670000 2.64500000 2.48438645 0.14769146 9168
1480464000 2016.11.30 00:00 2.58850000 2.62920000 2.58070000 2.65320000 2.49817822 0.14025694 9767
1480550400 2016.12.01 00:00 2.64100000 2.63170000 2.61070000 2.65120000 2.51089458 0.12846172 8209
1480636800 2016.12.02 00:00 2.62100000 2.62970000 2.59520000 2.63570000 2.52220938 0.11556086 6485
1480896000 2016.12.05 00:00 2.65300000 2.68970000 2.64970000 2.71070000 2.53816087 0.10320570 7022
1480982400 2016.12.06 00:00 2.67470000 2.67020000 2.64820000 2.69550000 2.55073602 0.09150403 6588
1481068800 2016.12.07 00:00 2.69400000 2.64370000 2.62320000 2.70100000 2.55958974 0.08251935 7595
1481155200 2016.12.08 00:00 2.63520000 2.62420000 2.61170000 2.66800000 2.56574309 0.07881420 8949
1481241600 2016.12.09 00:00 2.64920000 2.64800000 2.62870000 2.66320000 2.57357709 0.07827266 6489
1481500800 2016.12.12 00:00 2.63820000 2.60420000 2.60000000 2.65120000 2.57649355 0.07623999 7012
1481587200 2016.12.13 00:00 2.60770000 2.59520000 2.56470000 2.62820000 2.57827512 0.07404643 6245
1481673600 2016.12.14 00:00 2.59150000 2.59270000 2.56820000 2.61600000 2.57964892 0.06871112 6546
1481760000 2016.12.15 00:00 2.60470000 2.60020000 2.57370000 2.62320000 2.58160616 0.06434757 6822
1481846400 2016.12.16 00:00 2.58470000 2.54870000 2.54870000 2.58920000 2.57847224 0.06153085 5958
1482105600 2016.12.19 00:00 2.53020000 2.49570000 2.47520000 2.54820000 2.57058917 0.06797802 5948
1482192000 2016.12.20 00:00 2.49000000 2.49870000 2.48270000 2.50800000 2.56374258 0.07425935 5003
1482278400 2016.12.21 00:00 2.51450000 2.49420000 2.49070000 2.51470000 2.55711948 0.07935771 4139
1482364800 2016.12.22 00:00 2.46850000 2.50400000 2.45470000 2.50670000 2.55206048 0.07956178 5295
1482451200 2016.12.23 00:00 2.50820000 2.47550000 2.47450000 2.50950000 2.54476901 0.07975244 4350
1482883200 2016.12.28 00:00 2.51500000 2.50320000 2.48250000 2.51870000 2.54081006 0.07805002 5506
1482969600 2016.12.29 00:00 2.51820000 2.48650000 2.48170000 2.52120000 2.53563767 0.08044316 3971
1483401600 2017.01.03 00:00 2.52170000 2.48720000 2.48370000 2.54070000 2.53102456 0.08062093 5793
1483488000 2017.01.04 00:00 2.50620000 2.55320000 2.50100000 2.56000000 2.53313650 0.07660977 4555
1483574400 2017.01.05 00:00 2.57270000 2.53250000 2.52850000 2.57320000 2.53307589 0.07352823 4672
1483660800 2017.01.06 00:00 2.53170000 2.53570000 2.51000000 2.54520000 2.53332580 0.06457132 4515
1483920000 2017.01.09 00:00 2.54520000 2.52870000 2.51720000 2.54720000 2.53288525 0.05697867 4608
1484006400 2017.01.10 00:00 2.56020000 2.60920000 2.55670000 2.62220000 2.54015332 0.05279938 5251
1484092800 2017.01.11 00:00 2.62500000 2.59900000 2.59470000 2.62620000 2.54575777 0.05088348 5910
1484179200 2017.01.12 00:00 2.61200000 2.66720000 2.60300000 2.67320000 2.55732369 0.05423895 8512
1484265600 2017.01.13 00:00 2.65220000 2.69170000 2.64200000 2.69170000 2.57012144 0.06393246 6020
1484524800 2017.01.16 00:00 2.67970000 2.65620000 2.65120000 2.69170000 2.57831939 0.06909643 4888
1484611200 2017.01.17 00:00 2.62670000 2.61420000 2.60270000 2.65420000 2.58173660 0.07075112 6080
1484697600 2017.01.18 00:00 2.62250000 2.61270000 2.60470000 2.62820000 2.58468549 0.07214405 4996
1484784000 2017.01.19 00:00 2.62170000 2.60770000 2.58300000 2.62370000 2.58687735 0.07273115 4676
1484870400 2017.01.20 00:00 2.59020000 2.61450000 2.58620000 2.64220000 2.58950808 0.07100529 5329
1485129600 2017.01.23 00:00 2.64120000 2.64220000 2.61820000 2.64720000 2.59452636 0.07058022 4405
1485216000 2017.01.24 00:00 2.64920000 2.70520000 2.64020000 2.71070000 2.60506670 0.07402928 4822
1485302400 2017.01.25 00:00 2.70150000 2.71220000 2.68270000 2.72050000 2.61526987 0.07694055 6262
1485388800 2017.01.26 00:00 2.71900000 2.66520000 2.64920000 2.72320000 2.62002512 0.07227757 4485
1485475200 2017.01.27 00:00 2.65570000 2.68720000 2.65400000 2.69020000 2.62642273 0.07022266 4398
1485734400 2017.01.30 00:00 2.68270000 2.66470000 2.63170000 2.69420000 2.63006819 0.06395807 3457
1485820800 2017.01.31 00:00 2.66420000 2.72320000 2.66070000 2.72920000 2.63893788 0.05969723 4649
1485907200 2017.02.01 00:00 2.72020000 2.70870000 2.70170000 2.73470000 2.64558189 0.05902762 4507
1485993600 2017.02.02 00:00 2.71220000 2.68070000 2.66170000 2.71700000 2.64892648 0.05397127 3885
1486080000 2017.02.03 00:00 2.64970000 2.61420000 2.61020000 2.66170000 2.64561919 0.04849477 4202
1486339200 2017.02.06 00:00 2.62900000 2.64670000 2.62100000 2.65420000 2.64572213 0.04081841 4530
1486425600 2017.02.07 00:00 2.64270000 2.63250000 2.62170000 2.64870000 2.64446288 0.04048361 4293
1486512000 2017.02.08 00:00 2.67520000 2.66220000 2.65920000 2.68800000 2.64615213 0.03873156 4180
1486598400 2017.02.09 00:00 2.66350000 2.65570000 2.63850000 2.67300000 2.64706145 0.03818903 4254
1486684800 2017.02.10 00:00 2.66850000 2.77320000 2.64720000 2.77420000 2.65907464 0.04350568 6580
1486944000 2017.02.13 00:00 2.80220000 2.78220000 2.77120000 2.80620000 2.67080087 0.05025556 6221
1487030400 2017.02.14 00:00 2.80250000 2.74050000 2.71170000 2.81170000 2.67743888 0.05075243 6462
1487116800 2017.02.15 00:00 2.73650000 2.73950000 2.71920000 2.75020000 2.68334946 0.05029008 5835
1487203200 2017.02.16 00:00 2.72920000 2.71020000 2.69120000 2.74000000 2.68590666 0.04755600 5422
1487289600 2017.02.17 00:00 2.70470000 2.70720000 2.67520000 2.70870000 2.68793459 0.04478816 5355
1487548800 2017.02.20 00:00 2.72570000 2.74770000 2.71750000 2.74920000 2.69362654 0.04470383 4615
1487635200 2017.02.21 00:00 2.74470000 2.73770000 2.73420000 2.75420000 2.69782401 0.04534956 3230
1487721600 2017.02.22 00:00 2.72420000 2.73070000 2.70770000 2.73820000 2.70095506 0.04575334 5082
1487808000 2017.02.23 00:00 2.71970000 2.65350000 2.65270000 2.73720000 2.69643553 0.04640071 5838
1487894400 2017.02.24 00:00 2.67820000 2.68650000 2.65900000 2.70320000 2.69548929 0.04648765 4896
1488153600 2017.02.27 00:00 2.67570000 2.69120000 2.66520000 2.69820000 2.69508078 0.04603754 4641
1488240000 2017.02.28 00:00 2.68220000 2.71470000 2.67770000 2.72020000 2.69694928 0.04562212 4307
1488326400 2017.03.01 00:00 2.73070000 2.72970000 2.71870000 2.76570000 2.70006840 0.04590662 5306
1488412800 2017.03.02 00:00 2.73370000 2.68120000 2.67870000 2.73470000 2.69827141 0.04600102 4995
1488499200 2017.03.03 00:00 2.69370000 2.70520000 2.67700000 2.70720000 2.69893127 0.04189036 5219
1488758400 2017.03.06 00:00 2.67470000 2.65120000 2.64370000 2.67720000 2.69438544 0.04269571 5554
1488844800 2017.03.07 00:00 2.65720000 2.61020000 2.60570000 2.65820000 2.68636778 0.04720658 5510
1488931200 2017.03.08 00:00 2.61920000 2.58670000 2.58550000 2.63200000 2.67687561 0.05547773 5068
1489017600 2017.03.09 00:00 2.57600000 2.57520000 2.55620000 2.58720000 2.66719222 0.06379277 5638
1489104000 2017.03.10 00:00 2.58150000 2.59920000 2.57770000 2.61320000 2.66071677 0.06374381 5843
1489363200 2017.03.13 00:00 2.63570000 2.62920000 2.61920000 2.63620000 2.65771517 0.05922808 3951
1489449600 2017.03.14 00:00 2.62570000 2.64020000 2.59670000 2.64720000 2.65604706 0.05696994 5057
1489536000 2017.03.15 00:00 2.64270000 2.66550000 2.63920000 2.67450000 2.65694734 0.05359801 4420
1489622400 2017.03.16 00:00 2.68270000 2.67370000 2.66770000 2.69470000 2.65854283 0.05199294 4291
1489708800 2017.03.17 00:00 2.66120000 2.68670000 2.65820000 2.69320000 2.66122447 0.05070871 3749
1489968000 2017.03.20 00:00 2.67070000 2.65520000 2.65000000 2.69520000 2.66065071 0.04694831 4416
1490054400 2017.03.21 00:00 2.63020000 2.60170000 2.60170000 2.64670000 2.65503635 0.04568353 4584
1490140800 2017.03.22 00:00 2.59870000 2.63750000 2.59070000 2.63920000 2.65336622 0.04259661 5427
1490227200 2017.03.23 00:00 2.63370000 2.64820000 2.61320000 2.65220000 2.65287420 0.04261601 4685
1490313600 2017.03.24 00:00 2.63350000 2.63820000 2.61470000 2.64320000 2.65147666 0.04203754 4183
1490572800 2017.03.27 00:00 2.59370000 2.63100000 2.56470000 2.63120000 2.64952650 0.04122552 6125
1490659200 2017.03.28 00:00 2.61920000 2.66520000 2.61320000 2.67520000 2.65101922 0.03890452 4946
1490745600 2017.03.29 00:00 2.66570000 2.67120000 2.65670000 2.68450000 2.65294120 0.03550171 5386
1490832000 2017.03.30 00:00 2.65320000 2.67320000 2.65320000 2.71420000 2.65487061 0.03586166 5980
1490918400 2017.03.31 00:00 2.66670000 2.65170000 2.62920000 2.67770000 2.65456864 0.03392262 5087