Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 25.46945000 25.47505000 0.00001000 5.00000000 560.00000000 0.00001000 0.04593917 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1355097600 2012.12.10 00:00 25.40000000 25.40000000 25.40000000 25.40000000 25.40000000 0.00000000 1 1355702400 2012.12.17 00:00 25.24250000 25.21730000 25.16730000 25.24900000 25.38260000 0.00000000 3291 1355788800 2012.12.18 00:00 25.22770000 25.17830000 25.15510000 25.23450000 25.36314286 0.00000000 3180 1355875200 2012.12.19 00:00 25.18930000 25.17710000 25.14910000 25.30650000 25.34542449 0.00000000 7573 1355961600 2012.12.20 00:00 25.17750000 25.19460000 25.15980000 25.23700000 25.33106025 0.00000000 5440 1356048000 2012.12.21 00:00 25.19540000 25.14640000 25.13380000 25.22700000 25.31347356 0.00000000 5659 1356307200 2012.12.24 00:00 25.17160000 25.13280000 25.08530000 25.17430000 25.29626656 0.00000000 3127 1356393600 2012.12.25 00:00 25.13260000 25.13480000 25.12800000 25.13860000 25.28088879 0.00000000 380 1356480000 2012.12.26 00:00 25.11890000 25.08410000 25.05180000 25.16120000 25.26214700 0.00000000 4360 1356566400 2012.12.27 00:00 25.08440000 25.08360000 25.01780000 25.12270000 25.24514252 0.00000000 4907 1356652800 2012.12.28 00:00 25.08520000 25.11450000 25.06230000 25.16580000 25.23270038 0.00000000 4593 1356912000 2012.12.31 00:00 25.11870000 25.07720000 25.06980000 25.17380000 25.21789082 0.00000000 4914 1357084800 2013.01.02 00:00 25.09180000 25.20760000 25.08030000 25.23830000 25.21691074 0.00000000 6076 1357171200 2013.01.03 00:00 25.20770000 25.25940000 25.19580000 25.29440000 25.22095734 0.00000000 6617 1357257600 2013.01.04 00:00 25.25910000 25.37080000 25.25850000 25.39720000 25.23522807 0.00000000 6977 1357516800 2013.01.07 00:00 25.37390000 25.55200000 25.32980000 25.57680000 25.26539682 0.00000000 9914 1357603200 2013.01.08 00:00 25.55230000 25.53050000 25.50080000 25.62430000 25.29064474 0.00000000 8642 1357689600 2013.01.09 00:00 25.53040000 25.60540000 25.45530000 25.64230000 25.32062143 0.00000000 12936 1357776000 2013.01.10 00:00 25.60520000 25.62180000 25.58430000 25.75470000 25.34930511 0.00000000 15936 1357862400 2013.01.11 00:00 25.62480000 25.64720000 25.56670000 25.72230000 25.37767605 0.21507885 15061 1358121600 2013.01.14 00:00 25.63850000 25.56910000 25.54130000 25.69430000 25.39590690 0.22672631 12627 1358208000 2013.01.15 00:00 25.56920000 25.59510000 25.55140000 25.62360000 25.41487767 0.23506785 10770 1358294400 2013.01.16 00:00 25.59500000 25.53780000 25.52400000 25.62540000 25.42658456 0.23513690 10277 1358380800 2013.01.17 00:00 25.53810000 25.57120000 25.48230000 25.58470000 25.44035746 0.23552653 9421 1358467200 2013.01.18 00:00 25.55190000 25.61660000 25.52180000 25.67340000 25.45714246 0.23780756 10312 1358726400 2013.01.21 00:00 25.60180000 25.59000000 25.56560000 25.63180000 25.46979556 0.23310457 5868 1358812800 2013.01.22 00:00 25.59050000 25.62390000 25.50620000 25.63730000 25.48447218 0.22701271 12532 1358899200 2013.01.23 00:00 25.62510000 25.60510000 25.55720000 25.64680000 25.49596054 0.21732542 7556 1358985600 2013.01.24 00:00 25.60520000 25.57460000 25.55730000 25.61830000 25.50345001 0.19884151 7535 1359072000 2013.01.25 00:00 25.57480000 25.56880000 25.52480000 25.61230000 25.50967382 0.17640836 10154 1359331200 2013.01.28 00:00 25.56030000 25.68480000 25.53380000 25.72880000 25.52635250 0.15736623 12479 1359417600 2013.01.29 00:00 25.67640000 25.64110000 25.58730000 25.69580000 25.53728084 0.12234329 9062 1359504000 2013.01.30 00:00 25.62720000 25.61320000 25.60320000 25.67330000 25.54451123 0.09703785 9968 1359590400 2013.01.31 00:00 25.61460000 25.66180000 25.58030000 25.71210000 25.55568159 0.07190083 9947 1359676800 2013.02.01 00:00 25.66170000 25.68530000 25.60700000 25.72230000 25.56802620 0.05693218 7265 1359936000 2013.02.04 00:00 25.65700000 25.68360000 25.58520000 25.71000000 25.57903323 0.05535186 9135 1360022400 2013.02.05 00:00 25.68370000 25.64390000 25.60980000 25.69700000 25.58521102 0.05220458 7894 1360108800 2013.02.06 00:00 25.64690000 25.36170000 25.34280000 25.76580000 25.56392425 0.08056782 14465 1360195200 2013.02.07 00:00 25.36160000 25.24540000 25.16850000 25.37890000 25.53358861 0.11686231 11644 1360281600 2013.02.08 00:00 25.24310000 25.22050000 25.20800000 25.26310000 25.50377065 0.14372064 5652 1360540800 2013.02.11 00:00 25.23320000 25.25470000 25.21820000 25.30480000 25.48004963 0.16201963 5710 1360627200 2013.02.12 00:00 25.25280000 25.31780000 25.25230000 25.36780000 25.46459729 0.16983686 7509 1360713600 2013.02.13 00:00 25.31790000 25.37080000 25.30860000 25.42180000 25.45566421 0.17380039 7145 1360800000 2013.02.14 00:00 25.37150000 25.36070000 25.32500000 25.42410000 25.44662000 0.17654213 7016 1360886400 2013.02.15 00:00 25.36180000 25.42230000 25.33870000 25.43390000 25.44430381 0.17330548 5714 1361145600 2013.02.18 00:00 25.35540000 25.35440000 25.34840000 25.41540000 25.43574154 0.17410980 1768 1361232000 2013.02.19 00:00 25.33240000 25.32540000 25.32440000 25.43040000 25.42523283 0.17375019 5754 1361318400 2013.02.20 00:00 25.14140000 25.36240000 25.14140000 25.40340000 25.41924875 0.17120894 3644 1361404800 2013.02.21 00:00 25.32440000 25.45840000 25.31440000 25.52040000 25.42297744 0.16696901 6223 1361491200 2013.02.22 00:00 25.25140000 25.52040000 25.25140000 25.54240000 25.43225578 0.16340026 4147 1361750400 2013.02.25 00:00 25.27640000 25.45540000 25.25840000 25.55940000 25.43445999 0.15320942 4419 1361836800 2013.02.26 00:00 25.25440000 25.56640000 25.25440000 25.58640000 25.44702570 0.14873136 9779 1361923200 2013.02.27 00:00 25.35540000 25.60640000 25.35540000 25.65440000 25.46220421 0.14945254 7838 1362009600 2013.02.28 00:00 25.39840000 25.64940000 25.39840000 25.69340000 25.48003238 0.15195196 10544 1362096000 2013.03.01 00:00 25.64440000 25.64540000 25.60040000 25.68340000 25.49578168 0.15433399 7368 1362355200 2013.03.04 00:00 25.58440000 25.55740000 25.55740000 25.69740000 25.50165009 0.15163551 6292 1362441600 2013.03.05 00:00 25.63140000 25.43440000 25.43440000 25.68240000 25.49524532 0.14580904 8272 1362528000 2013.03.06 00:00 25.44740000 25.39540000 25.39540000 25.57840000 25.48573624 0.14015616 7225 1362614400 2013.03.07 00:00 25.29540000 25.32040000 25.29540000 25.53140000 25.46998993 0.12888997 7775 1362700800 2013.03.08 00:00 25.39440000 25.40240000 25.36740000 25.47140000 25.46355279 0.11563495 9920 1362960000 2013.03.11 00:00 25.18440000 25.43240000 25.18440000 25.58540000 25.46058586 0.10561682 8179 1363046400 2013.03.12 00:00 25.34240000 25.49040000 25.33740000 25.67240000 25.46342530 0.10104980 10480 1363132800 2013.03.13 00:00 25.55540000 25.62040000 25.55540000 25.65640000 25.47837527 0.10521721 9399 1363219200 2013.03.14 00:00 25.57940000 25.40940000 25.40940000 25.64740000 25.47180620 0.10280209 7921 1363305600 2013.03.15 00:00 25.30940000 25.55040000 25.30940000 25.58940000 25.47929132 0.10353804 9694 1363564800 2013.03.18 00:00 25.51140000 25.48240000 25.48240000 25.64440000 25.47958739 0.09968885 6100 1363651200 2013.03.19 00:00 25.59240000 25.49140000 25.49140000 25.67940000 25.48071240 0.09342514 7614 1363737600 2013.03.20 00:00 25.58540000 25.72540000 25.58240000 25.74640000 25.50401598 0.10083346 6901 1363824000 2013.03.21 00:00 25.71140000 25.66940000 25.66940000 25.85340000 25.51976684 0.10552785 7653 1363910400 2013.03.22 00:00 25.74340000 25.74440000 25.74040000 25.85440000 25.54116047 0.11650802 6031 1364169600 2013.03.25 00:00 25.59340000 25.78640000 25.57840000 25.81340000 25.56451662 0.12803439 5579 1364256000 2013.03.26 00:00 25.58440000 25.61740000 25.58440000 25.80540000 25.56955313 0.12918375 5618 1364342400 2013.03.27 00:00 25.73840000 25.64840000 25.64840000 25.82240000 25.57706236 0.13125024 8179 1364428800 2013.03.28 00:00 25.75840000 25.64640000 25.64640000 25.78840000 25.58366594 0.13251481 7485 1364515200 2013.03.29 00:00 25.74840000 25.66540000 25.66540000 25.80140000 25.59145014 0.13497519 2000 1364774400 2013.04.01 00:00 25.70940000 25.65040000 25.54240000 25.77640000 25.59706441 0.13685134 5612 1364860800 2013.04.02 00:00 25.70240000 25.85440000 25.69440000 25.94040000 25.62157256 0.14881571 9777 1364947200 2013.04.03 00:00 25.85440000 25.71540000 25.71540000 25.89440000 25.63050851 0.14339733 8813 1365033600 2013.04.04 00:00 25.82140000 25.61540000 25.61540000 25.86440000 25.62906960 0.12534546 8734 1365120000 2013.04.05 00:00 25.71240000 25.75040000 25.70340000 25.78740000 25.64062488 0.11844785 10050 1365379200 2013.04.08 00:00 25.72340000 25.60040000 25.60040000 25.87440000 25.63679394 0.10921318 7587 1365465600 2013.04.09 00:00 25.71940000 25.58940000 25.58940000 25.79140000 25.63228023 0.10503561 9144 1365552000 2013.04.10 00:00 25.70740000 25.82040000 25.69240000 25.91340000 25.65019640 0.11145313 8000 1365638400 2013.04.11 00:00 25.89740000 25.76340000 25.76340000 25.94540000 25.66097769 0.09933098 7186 1365724800 2013.04.12 00:00 25.86340000 25.85940000 25.82940000 25.94340000 25.67987506 0.10334696 8301 1365984000 2013.04.15 00:00 25.75940000 25.75240000 25.75240000 25.93840000 25.68678219 0.09373873 6786 1366070400 2013.04.16 00:00 25.85840000 25.69940000 25.69940000 25.90640000 25.68798389 0.08267386 6984 1366156800 2013.04.17 00:00 25.80940000 25.72240000 25.72240000 25.88640000 25.69126161 0.08185423 7098 1366243200 2013.04.18 00:00 25.76040000 25.71640000 25.71640000 25.88940000 25.69365575 0.08136040 5686 1366329600 2013.04.19 00:00 25.81840000 25.79440000 25.79440000 25.88340000 25.70325044 0.08192322 6080 1366588800 2013.04.22 00:00 25.74440000 25.77940000 25.74440000 25.95640000 25.71050278 0.08103157 4605 1366675200 2013.04.23 00:00 25.88840000 25.80440000 25.80440000 25.98740000 25.71944537 0.08025416 4754 1366761600 2013.04.24 00:00 25.89840000 25.90340000 25.85640000 25.93840000 25.73696486 0.08738982 5919 1366848000 2013.04.25 00:00 25.89240000 25.62740000 25.62740000 25.91940000 25.72653011 0.08875972 7519 1366934400 2013.04.26 00:00 25.74840000 25.69340000 25.68440000 25.81340000 25.72337486 0.08839408 4778 1367193600 2013.04.29 00:00 25.62140000 25.55740000 25.50740000 25.75440000 25.70756773 0.09702566 7944 1367280000 2013.04.30 00:00 25.67440000 25.67640000 25.65540000 25.80140000 25.70459938 0.09208340 7242 1367366400 2013.05.01 00:00 25.78240000 25.59040000 25.59040000 25.78440000 25.69372324 0.09740392 8537 1367452800 2013.05.02 00:00 25.69440000 25.46740000 25.46740000 25.76640000 25.67216865 0.11331024 10107 1367539200 2013.05.03 00:00 25.58740000 25.62340000 25.57040000 25.66240000 25.66752402 0.11380365 6376 1367798400 2013.05.06 00:00 25.51940000 25.54740000 25.51940000 25.69740000 25.65608363 0.11961483 4340 1367884800 2013.05.07 00:00 25.65140000 25.71340000 25.61440000 25.88140000 25.66154234 0.11721279 5898 1367971200 2013.05.08 00:00 25.80440000 25.74440000 25.74440000 25.91540000 25.66943354 0.11066719 4495 1368057600 2013.05.09 00:00 25.86140000 25.64140000 25.64140000 25.87240000 25.66676368 0.10950991 5730 1368144000 2013.05.10 00:00 25.75440000 25.72840000 25.72840000 25.85640000 25.67263381 0.10049165 4774 1368403200 2013.05.13 00:00 25.69140000 25.75840000 25.54940000 25.90540000 25.68080202 0.09970073 4904 1368489600 2013.05.14 00:00 25.65940000 25.86240000 25.65840000 25.89940000 25.69809706 0.10625397 6609 1368576000 2013.05.15 00:00 25.87540000 25.89940000 25.84640000 26.04540000 25.71726877 0.11547205 7842 1368662400 2013.05.16 00:00 25.98040000 25.87340000 25.87340000 26.04040000 25.73213841 0.12190980 5171 1368748800 2013.05.17 00:00 25.86140000 25.91740000 25.84440000 26.06540000 25.74978237 0.13079769 6750 1369008000 2013.05.20 00:00 26.00340000 26.03540000 25.90040000 26.18440000 25.77698405 0.15093838 5180 1369094400 2013.05.21 00:00 26.13940000 25.90240000 25.90240000 26.18140000 25.78892843 0.15684909 8873 1369180800 2013.05.22 00:00 25.88340000 26.08940000 25.87740000 26.14940000 25.81754477 0.17791409 3149 1369267200 2013.05.23 00:00 26.06940000 26.11540000 26.00040000 26.16140000 25.84591193 0.19411006 3743 1369353600 2013.05.24 00:00 26.08440000 25.86640000 25.83940000 26.14740000 25.84786318 0.19182228 2425 1369612800 2013.05.27 00:00 25.49440000 25.79940000 25.49440000 25.98440000 25.84324764 0.17946014 2353 1369699200 2013.05.28 00:00 25.77140000 25.79340000 25.77140000 25.95140000 25.83850024 0.17474401 6401 1369785600 2013.05.29 00:00 25.90440000 25.76240000 25.76240000 25.97340000 25.83125260 0.16536019 6947 1369872000 2013.05.30 00:00 25.86740000 25.60240000 25.60240000 25.88040000 25.80945711 0.15184696 6628 1369958400 2013.05.31 00:00 25.71340000 25.62340000 25.61940000 25.80540000 25.79173739 0.15337992 7155 1370217600 2013.06.03 00:00 25.64940000 25.62740000 25.55140000 25.75740000 25.77608621 0.15149746 5621 1370304000 2013.06.04 00:00 25.66840000 25.70440000 25.62640000 25.84140000 25.76925895 0.15369449 7074 1370390400 2013.06.05 00:00 25.81440000 25.66840000 25.61740000 25.89140000 25.75965334 0.15824942 7756 1370476800 2013.06.06 00:00 25.77540000 25.62540000 25.61940000 25.79740000 25.74686730 0.16360366 7934 1370563200 2013.06.07 00:00 25.64640000 25.49940000 25.49940000 25.71940000 25.72329899 0.18147272 6068 1370822400 2013.06.10 00:00 25.47440000 25.70140000 25.46340000 25.74740000 25.72121337 0.18224309 7050 1370908800 2013.06.11 00:00 25.70440000 25.59140000 25.57040000 25.71340000 25.70885019 0.18651012 6820 1370995200 2013.06.12 00:00 25.58840000 25.55640000 25.51940000 25.66740000 25.69433113 0.18987827 5653 1371081600 2013.06.13 00:00 25.54940000 25.61840000 25.48740000 25.73640000 25.68709959 0.18886107 6081 1371168000 2013.06.14 00:00 25.62040000 25.68840000 25.59940000 25.76140000 25.68722344 0.18166648 5519 1371427200 2013.06.17 00:00 25.59240000 25.57840000 25.55040000 25.80640000 25.67685930 0.16832949 4823 1371513600 2013.06.18 00:00 25.58240000 25.61940000 25.49140000 25.70540000 25.67138699 0.16220778 5460 1371600000 2013.06.19 00:00 25.61240000 25.66940000 25.56640000 25.69840000 25.67119775 0.13259040 4489 1371686400 2013.06.20 00:00 25.67340000 25.78740000 25.18740000 25.90240000 25.68226463 0.09250611 7719 1371772800 2013.06.21 00:00 25.78740000 25.82440000 25.68940000 25.93840000 25.69580133 0.09201830 7349 1372032000 2013.06.24 00:00 25.82340000 25.77540000 25.77240000 25.92840000 25.70338216 0.09359012 4713 1372118400 2013.06.25 00:00 25.78040000 25.80140000 25.74840000 25.83740000 25.71271719 0.09805472 6836 1372204800 2013.06.26 00:00 25.78440000 25.87740000 25.78140000 25.90840000 25.72840127 0.11122294 6221 1372291200 2013.06.27 00:00 25.66940000 26.08140000 25.66940000 26.14040000 25.76202020 0.14532487 6489 1372377600 2013.06.28 00:00 26.08140000 25.99540000 25.84440000 26.09240000 25.78424684 0.15964360 7865 1372636800 2013.07.01 00:00 25.06840000 26.02240000 24.97740000 26.03040000 25.80692810 0.17283527 5076 1372723200 2013.07.02 00:00 26.01940000 26.07640000 25.95640000 26.09240000 25.83259209 0.19081137 6858 1372809600 2013.07.03 00:00 26.07840000 26.06640000 25.98840000 26.07840000 25.85485951 0.20236848 5663 1372896000 2013.07.04 00:00 26.06640000 25.84940000 25.78040000 26.06840000 25.85433955 0.19557222 4074 1372982400 2013.07.05 00:00 25.84840000 25.95840000 25.80340000 25.98440000 25.86425007 0.18310747 4765 1373241600 2013.07.08 00:00 25.68940000 25.94040000 25.68940000 26.06440000 25.87150245 0.18221599 5575 1373328000 2013.07.09 00:00 25.94140000 25.81540000 25.75040000 25.97440000 25.86615936 0.17036222 6372 1373414400 2013.07.10 00:00 25.62340000 25.87740000 25.62340000 25.94540000 25.86722989 0.15580773 5051 1373500800 2013.07.11 00:00 25.88640000 25.93140000 25.82340000 25.96740000 25.87334133 0.14659414 6568 1373587200 2013.07.12 00:00 25.93040000 25.95240000 25.91340000 26.00240000 25.88087073 0.14185875 7144 1373846400 2013.07.15 00:00 25.87440000 25.97540000 25.87440000 26.04040000 25.88987352 0.12579989 3789 1373932800 2013.07.16 00:00 25.96540000 25.89140000 25.88440000 26.02940000 25.89001890 0.11028397 4538 1374019200 2013.07.17 00:00 25.80640000 25.89140000 25.80640000 25.97540000 25.89015043 0.09859646 3745 1374105600 2013.07.18 00:00 25.89240000 25.90840000 25.88340000 25.97240000 25.89188848 0.09534058 4012 1374192000 2013.07.19 00:00 25.90940000 25.91040000 25.89140000 25.96340000 25.89365149 0.09353237 3727 1374451200 2013.07.22 00:00 25.33640000 25.91340000 25.33640000 26.00040000 25.89553230 0.08893741 3390 1374537600 2013.07.23 00:00 25.91240000 25.92940000 25.90440000 26.03240000 25.89875779 0.08501217 3176 1374624000 2013.07.24 00:00 25.93240000 25.86240000 25.82740000 25.95740000 25.89529515 0.08709149 3810 1374710400 2013.07.25 00:00 25.76740000 25.91840000 25.76740000 25.95040000 25.89749561 0.07558474 4513 1374796800 2013.07.26 00:00 25.91840000 25.87140000 25.85140000 25.95040000 25.89501031 0.07366232 2412 1375056000 2013.07.29 00:00 25.67240000 25.77340000 25.67240000 25.91440000 25.88342838 0.07724261 1893 1375142400 2013.07.30 00:00 25.82440000 25.80240000 25.79240000 25.88240000 25.87571139 0.06912461 3380 1375228800 2013.07.31 00:00 25.72040000 25.92140000 25.72040000 25.97040000 25.88006269 0.05402001 4783 1375315200 2013.08.01 00:00 25.92040000 25.98240000 25.86140000 26.02540000 25.88980910 0.05545124 8492 1375401600 2013.08.02 00:00 25.98040000 25.82540000 25.80440000 26.02340000 25.88367490 0.05607729 3886 1375660800 2013.08.05 00:00 25.79540000 25.91740000 25.79040000 25.93140000 25.88688681 0.05465826 2558 1375747200 2013.08.06 00:00 25.69740000 25.95040000 25.69740000 25.96140000 25.89293569 0.05299078 3688 1375833600 2013.08.07 00:00 25.94940000 25.91140000 25.90140000 26.00440000 25.89469419 0.05276566 2505 1375920000 2013.08.08 00:00 25.91740000 25.80740000 25.80140000 25.92240000 25.88638046 0.05643906 2713 1376006400 2013.08.09 00:00 25.81190000 25.81640000 25.80590000 25.92440000 25.87971565 0.05737281 3361 1376265600 2013.08.12 00:00 25.68240000 25.81340000 25.68240000 25.91840000 25.87339988 0.05575484 2872 1376352000 2013.08.13 00:00 25.81240000 25.85040000 25.79750000 25.88890000 25.87120941 0.05610282 3913 1376438400 2013.08.14 00:00 25.85140000 25.76340000 25.74860000 25.87180000 25.86094185 0.06196116 3939 1376524800 2013.08.15 00:00 25.65740000 25.79940000 25.65740000 25.84340000 25.85508072 0.06341379 2887 1376611200 2013.08.16 00:00 25.79940000 25.76340000 25.75740000 25.84260000 25.84634922 0.06666782 3011 1376870400 2013.08.19 00:00 25.69140000 25.81640000 25.69140000 25.86340000 25.84349692 0.06573431 3238 1376956800 2013.08.20 00:00 25.76940000 25.75640000 25.74940000 25.87140000 25.83520197 0.06666443 4297 1377043200 2013.08.21 00:00 25.68440000 25.73440000 25.68440000 25.80640000 25.82560178 0.07137716 3199 1377129600 2013.08.22 00:00 25.73040000 25.69240000 25.66140000 25.77540000 25.81291590 0.07605561 4563 1377216000 2013.08.23 00:00 25.69340000 25.65340000 25.64140000 25.70190000 25.79772391 0.08518980 3172 1377475200 2013.08.26 00:00 25.65310000 25.61740000 25.60240000 25.68880000 25.78055020 0.09778321 3680 1377561600 2013.08.27 00:00 25.66740000 25.69940000 25.63790000 25.76670000 25.77282161 0.10148116 4270 1377648000 2013.08.28 00:00 25.68560000 25.66640000 25.64340000 25.72560000 25.76268622 0.10123919 3199 1377734400 2013.08.29 00:00 25.66420000 25.71140000 25.66420000 25.73550000 25.75780182 0.09024171 3204 1377820800 2013.08.30 00:00 25.69940000 25.70540000 25.69140000 25.77990000 25.75281117 0.09067527 3192 1378080000 2013.09.02 00:00 25.70140000 25.66140000 25.65840000 25.73340000 25.74410534 0.08647303 2333 1378166400 2013.09.03 00:00 25.66040000 25.79640000 25.65740000 25.81440000 25.74908579 0.07371979 3022 1378252800 2013.09.04 00:00 25.79440000 25.72740000 25.71340000 25.80900000 25.74702047 0.06417399 3229 1378339200 2013.09.05 00:00 25.65140000 25.72840000 25.65140000 25.78270000 25.74524710 0.06266426 3433 1378425600 2013.09.06 00:00 25.72160000 25.78940000 25.66840000 25.81040000 25.74945213 0.06209400 2479 1378684800 2013.09.09 00:00 25.76390000 25.81140000 25.72840000 25.85650000 25.75535193 0.06342281 2827 1378771200 2013.09.10 00:00 25.81040000 25.79440000 25.74790000 25.86300000 25.75907079 0.06177903 2723 1378857600 2013.09.11 00:00 25.79640000 25.73440000 25.70580000 25.82290000 25.75672120 0.06106486 4193 1378944000 2013.09.12 00:00 25.73440000 25.81740000 25.72940000 25.84150000 25.76250013 0.06418471 3572 1379030400 2013.09.13 00:00 25.76740000 25.75540000 25.73900000 25.82000000 25.76182393 0.06390092 4077 1379289600 2013.09.16 00:00 25.50840000 25.73240000 25.50840000 25.77334000 25.75902165 0.06166829 2465 1379376000 2013.09.17 00:00 25.73140000 25.72140000 25.69940000 25.77540000 25.75543863 0.06050089 3703 1379462400 2013.09.18 00:00 25.71140000 25.76140000 25.70940000 25.84210000 25.75600638 0.06058479 4555 1379548800 2013.09.19 00:00 25.76140000 25.75140000 25.68950000 25.79540000 25.75556768 0.05872174 5522 1379635200 2013.09.20 00:00 25.74940000 25.78240000 25.74740000 25.84440000 25.75812314 0.05529348 4279 1379894400 2013.09.23 00:00 25.69440000 25.96240000 25.69440000 25.98590000 25.77757808 0.06807519 3451 1379980800 2013.09.24 00:00 25.72740000 25.87740000 25.72740000 25.96540000 25.78708493 0.07188745 2927 1380067200 2013.09.25 00:00 25.64740000 25.82940000 25.64740000 25.93240000 25.79111493 0.06828239 4699 1380153600 2013.09.26 00:00 25.60840000 25.60740000 25.56840000 25.88360000 25.77361827 0.07420808 5928 1380240000 2013.09.27 00:00 25.60440000 25.70940000 25.58040000 25.73640000 25.76750225 0.07378028 5519 1380499200 2013.09.30 00:00 25.60140000 25.68140000 25.60140000 25.74300000 25.75930203 0.07304623 4521 1380585600 2013.10.01 00:00 25.67040000 25.62140000 25.61840000 25.71140000 25.74616851 0.08002098 3183 1380672000 2013.10.02 00:00 25.62240000 25.58840000 25.57840000 25.64510000 25.73114293 0.08975993 3316 1380758400 2013.10.03 00:00 25.58090000 25.54740000 25.51410000 25.60140000 25.71364361 0.10243900 3089 1380844800 2013.10.04 00:00 25.53840000 25.55640000 25.51140000 25.60140000 25.69866803 0.11055148 2944 1381104000 2013.10.07 00:00 25.45940000 25.50940000 25.45940000 25.57540000 25.68064250 0.11985380 2220 1381190400 2013.10.08 00:00 25.51040000 25.49940000 25.41540000 25.53840000 25.66338131 0.12808573 2268 1381276800 2013.10.09 00:00 25.50040000 25.57940000 25.47640000 25.63160000 25.65538309 0.13064829 3439 1381363200 2013.10.10 00:00 25.50940000 25.52040000 25.50840000 25.60720000 25.64252756 0.13212873 2589 1381449600 2013.10.11 00:00 25.42340000 25.51740000 25.42340000 25.54520000 25.63061065 0.13545548 2847 1381708800 2013.10.14 00:00 25.52440000 25.53840000 25.48040000 25.57940000 25.62182868 0.13716858 2185 1381795200 2013.10.15 00:00 25.32340000 25.58540000 25.32340000 25.63880000 25.61835928 0.13639055 3237 1381881600 2013.10.16 00:00 25.52040000 25.67840000 25.52040000 25.71080000 25.62407745 0.13214776 3090 1381968000 2013.10.17 00:00 25.67740000 25.65040000 25.64640000 25.72000000 25.62658436 0.12885280 2918 1382054400 2013.10.18 00:00 25.43640000 25.78340000 25.43640000 25.81420000 25.64151918 0.12797182 3878 1382313600 2013.10.21 00:00 25.77140000 25.81540000 25.73040000 25.81740000 25.65807926 0.11505244 2472 1382400000 2013.10.22 00:00 25.81440000 25.75540000 25.68680000 25.81440000 25.66734790 0.10925232 2928 1382486400 2013.10.23 00:00 25.54440000 25.82940000 25.54440000 25.83340000 25.68278143 0.11561666 3044 1382572800 2013.10.24 00:00 25.60740000 25.70640000 25.60740000 25.83340000 25.68503082 0.11548626 3124 1382659200 2013.10.25 00:00 25.48540000 25.69940000 25.48540000 25.78140000 25.68639931 0.11602404 3214 1382918400 2013.10.28 00:00 25.48840000 25.70440000 25.47340000 25.75240000 25.68811366 0.11686788 1523 1383004800 2013.10.29 00:00 25.70340000 25.76640000 25.70240000 25.77620000 25.69556951 0.12038245 2102 1383091200 2013.10.30 00:00 25.76440000 25.71940000 25.70540000 25.78340000 25.69783908 0.11902389 3044 1383177600 2013.10.31 00:00 25.60940000 25.77140000 25.60940000 25.80440000 25.70484488 0.11787589 3273 1383264000 2013.11.01 00:00 25.77940000 25.85040000 25.76770000 25.88150000 25.71870727 0.12206384 3441 1383523200 2013.11.04 00:00 25.81340000 25.81140000 25.78040000 25.86160000 25.72753515 0.11721506 2858 1383609600 2013.11.05 00:00 25.60340000 25.83540000 25.60340000 25.86140000 25.73780799 0.11076493 2522 1383696000 2013.11.06 00:00 25.61840000 25.77840000 25.61840000 25.85640000 25.74167390 0.10621356 3382 1383782400 2013.11.07 00:00 25.56440000 26.97140000 25.56440000 26.99220000 25.85879067 0.29532363 9477 1383868800 2013.11.08 00:00 26.75040000 26.96240000 26.75040000 26.99540000 25.96389632 0.39107888 2069 1384128000 2013.11.11 00:00 26.97240000 27.01640000 26.93100000 27.04900000 26.06413477 0.46390682 2926 1384214400 2013.11.12 00:00 26.79940000 27.01740000 26.79940000 27.02440000 26.15492193 0.51764541 4493 1384300800 2013.11.13 00:00 26.79940000 27.07740000 26.79840000 27.08340000 26.24277699 0.56632122 3015 1384387200 2013.11.14 00:00 27.07940000 27.10340000 27.05440000 27.21140000 26.32474108 0.60194650 4453 1384473600 2013.11.15 00:00 26.88240000 27.15340000 26.88240000 27.18540000 26.40366098 0.63656546 3249 1384732800 2013.11.18 00:00 27.11540000 27.11140000 27.05340000 27.16180000 26.47106470 0.65870713 2893 1384819200 2013.11.19 00:00 26.89740000 27.35240000 26.89740000 27.38340000 26.55500139 0.68738279 5663 1384905600 2013.11.20 00:00 27.35540000 27.24740000 27.21640000 27.35990000 26.62094412 0.70043276 4496 1384992000 2013.11.21 00:00 27.04640000 27.22840000 27.04640000 27.28120000 26.67879706 0.69537598 3620 1385078400 2013.11.22 00:00 27.22740000 27.27040000 27.21040000 27.30840000 26.73514019 0.68304805 2934 1385337600 2013.11.25 00:00 27.04740000 27.27740000 27.04740000 27.30940000 26.78678399 0.66176562 2102 1385424000 2013.11.26 00:00 27.27040000 27.33740000 27.26740000 27.34440000 26.83922361 0.63890716 3069 1385510400 2013.11.27 00:00 27.23140000 27.33440000 27.23140000 27.34940000 26.88638326 0.60107400 1824 1385596800 2013.11.28 00:00 27.33440000 27.35840000 27.31680000 27.36740000 26.93133724 0.55735097 1720 1385683200 2013.11.29 00:00 27.35840000 27.36440000 27.33740000 27.41040000 26.97258131 0.50916192 2294 1385942400 2013.12.02 00:00 27.13040000 27.45940000 27.13040000 27.46040000 27.01894499 0.44436201 2989 1386028800 2013.12.03 00:00 27.44840000 27.41040000 27.37940000 27.52540000 27.05622642 0.35682616 4565 1386115200 2013.12.04 00:00 27.39720000 27.46340000 27.37300000 27.47140000 27.09500486 0.20571995 2941 1386201600 2013.12.05 00:00 27.46140000 27.41540000 27.40390000 27.46960000 27.12551868 0.19565416 2889 1386288000 2013.12.06 00:00 27.41640000 27.43940000 27.41640000 27.51240000 27.15541214 0.18444016 3645 1386547200 2013.12.09 00:00 27.42440000 27.47340000 27.42040000 27.50960000 27.18569670 0.17488668 2224 1386633600 2013.12.10 00:00 27.31440000 27.40940000 27.31440000 27.49940000 27.20700178 0.16322772 2404 1386720000 2013.12.11 00:00 27.18740000 27.43140000 27.18740000 27.45840000 27.22837304 0.15307854 2078 1386806400 2013.12.12 00:00 27.21740000 27.48040000 27.21740000 27.49240000 27.25237560 0.14325574 2780 1386892800 2013.12.13 00:00 27.47940000 27.50640000 27.45540000 27.58080000 27.27656840 0.13499238 3027 1387152000 2013.12.16 00:00 27.45280000 27.54240000 27.45280000 27.61340000 27.30188570 0.12363079 3366 1387238400 2013.12.17 00:00 27.55040000 27.67040000 27.53940000 27.72170000 27.33698230 0.12597930 4889 1387324800 2013.12.18 00:00 27.67440000 27.63140000 27.61840000 27.74340000 27.36502208 0.12507055 4022 1387411200 2013.12.19 00:00 27.52440000 27.62440000 27.52440000 27.70590000 27.38972474 0.12137584 6229 1387497600 2013.12.20 00:00 27.53740000 27.56040000 27.53740000 27.65960000 27.40597953 0.11607123 2897 1387756800 2013.12.23 00:00 27.55640000 27.47540000 27.46040000 27.61440000 27.41259100 0.10996346 2364 1387843200 2013.12.24 00:00 27.25740000 27.46640000 27.25740000 27.53940000 27.41771567 0.10645162 1243 1388016000 2013.12.26 00:00 27.48640000 27.51940000 27.48130000 27.54840000 27.42739989 0.10144217 786 1388102400 2013.12.27 00:00 27.30540000 27.41240000 27.30540000 27.52420000 27.42597133 0.10118461 2359 1388361600 2013.12.30 00:00 27.39040000 27.35540000 27.34440000 27.47540000 27.41925025 0.10567887 2211 1388448000 2013.12.31 00:00 27.28740000 27.29040000 27.28740000 27.42440000 27.40697880 0.11632760 2690 1388620800 2014.01.02 00:00 27.33640000 27.50140000 27.33440000 27.53840000 27.41597129 0.11261804 2980 1388707200 2014.01.03 00:00 27.47840000 27.51740000 27.46340000 27.59040000 27.42563117 0.10873002 2767 1388966400 2014.01.06 00:00 27.29840000 27.46340000 27.29840000 27.54190000 27.42922820 0.10699815 3511 1389052800 2014.01.07 00:00 27.25140000 27.46640000 27.25140000 27.50750000 27.43276837 0.10533505 2711 1389139200 2014.01.08 00:00 27.25440000 27.45940000 27.25440000 27.49770000 27.43530472 0.10377168 2762 1389225600 2014.01.09 00:00 27.24740000 27.40340000 27.24740000 27.48050000 27.43226617 0.10545540 3559 1389312000 2014.01.10 00:00 27.19240000 27.37340000 27.19240000 27.42040000 27.42665987 0.10921534 3136 1389571200 2014.01.13 00:00 27.16840000 27.35140000 27.16840000 27.40890000 27.41949226 0.11347405 3032 1389657600 2014.01.14 00:00 27.25340000 27.41240000 27.25340000 27.42600000 27.41881681 0.11214484 2657 1389744000 2014.01.15 00:00 27.19840000 27.43540000 27.19840000 27.44660000 27.42039616 0.10802304 3680 1389830400 2014.01.16 00:00 27.43540000 27.48840000 27.43040000 27.53070000 27.42687272 0.09109818 3906 1389916800 2014.01.17 00:00 27.48940000 27.43540000 27.42960000 27.51220000 27.42768484 0.07856885 3259 1390176000 2014.01.20 00:00 27.26040000 27.52440000 27.24540000 27.56140000 27.43689581 0.06678864 3161 1390262400 2014.01.21 00:00 27.41440000 27.56740000 27.41440000 27.57140000 27.44932478 0.06692561 3654 1390348800 2014.01.22 00:00 27.46440000 27.48140000 27.46440000 27.56940000 27.45237956 0.06726514 3259 1390435200 2014.01.23 00:00 27.47040000 27.45140000 27.43870000 27.51340000 27.45228627 0.06718291 4978 1390521600 2014.01.24 00:00 27.44440000 27.46040000 27.44440000 27.54520000 27.45305901 0.06562977 3560 1390780800 2014.01.27 00:00 27.39440000 27.47940000 27.24740000 27.52980000 27.45556767 0.06558593 3516 1390867200 2014.01.28 00:00 27.48040000 27.45640000 27.42440000 27.54640000 27.45564694 0.06164908 3046 1390953600 2014.01.29 00:00 27.46040000 27.51640000 27.45840000 27.55340000 27.46143295 0.05076313 3049 1391040000 2014.01.30 00:00 27.51440000 27.59240000 27.51040000 27.59940000 27.47390600 0.05810624 3670 1391126400 2014.01.31 00:00 27.59240000 27.51540000 27.44940000 27.61540000 27.47785781 0.05865498 4329 1391385600 2014.02.03 00:00 27.44940000 27.53240000 27.44940000 27.57600000 27.48305230 0.06071044 2143 1391472000 2014.02.04 00:00 27.53640000 27.55240000 27.47860000 27.58600000 27.48965685 0.06379338 3433 1391558400 2014.02.05 00:00 27.55240000 27.52140000 27.51640000 27.55740000 27.49268000 0.06447127 2033 1391644800 2014.02.06 00:00 27.52440000 27.49640000 27.46940000 27.54410000 27.49303429 0.06136971 3775 1391731200 2014.02.07 00:00 27.50140000 27.51240000 27.47140000 27.53240000 27.49487864 0.05556172 1963 1391990400 2014.02.10 00:00 27.29440000 27.52160000 27.29440000 27.55400000 27.49742353 0.04567078 2811 1392076800 2014.02.11 00:00 27.52360000 27.48140000 27.47610000 27.53340000 27.49589748 0.04184242 2760 1392163200 2014.02.12 00:00 27.48340000 27.52540000 27.47720000 27.53810000 27.49870725 0.03955535 3052 1392249600 2014.02.13 00:00 27.53340000 27.49840000 27.49640000 27.53620000 27.49867798 0.03949371 3216 1392336000 2014.02.14 00:00 27.50240000 27.37740000 27.29040000 27.52020000 27.48712770 0.04830182 4858 1392595200 2014.02.17 00:00 27.37140000 27.38240000 27.37140000 27.42340000 27.47715363 0.05559372 1969 1392681600 2014.02.18 00:00 27.38540000 27.31540000 27.31140000 27.41540000 27.46174853 0.06651926 2601 1392768000 2014.02.19 00:00 27.31640000 27.37640000 27.31340000 27.45150000 27.45362009 0.07144381 3444 1392854400 2014.02.20 00:00 27.37740000 27.37140000 27.35740000 27.41620000 27.44578961 0.07633175 2376 1392940800 2014.02.21 00:00 27.37240000 27.35240000 27.34740000 27.41640000 27.43689536 0.08210626 2757 1393200000 2014.02.24 00:00 27.35240000 27.34140000 27.32720000 27.37620000 27.42780056 0.08743972 4689 1393286400 2014.02.25 00:00 27.34340000 27.31440000 27.30350000 27.36820000 27.41700051 0.09459874 2866 1393372800 2014.02.26 00:00 27.31640000 27.31540000 27.29810000 27.36400000 27.40732427 0.09799415 2983 1393459200 2014.02.27 00:00 27.31640000 27.32540000 27.30240000 27.37040000 27.39952196 0.09307678 2905 1393545600 2014.02.28 00:00 27.32740000 27.29940000 27.29940000 27.37040000 27.38998654 0.09480066 2559 1393804800 2014.03.03 00:00 27.30510000 27.33840000 27.30300000 27.37840000 27.38507353 0.09130371 2782 1393891200 2014.03.04 00:00 27.33840000 27.35140000 27.32840000 27.36620000 27.38186653 0.08429126 1975 1393977600 2014.03.05 00:00 27.35340000 27.33740000 27.32030000 27.36340000 27.37763162 0.07957202 2103 1394064000 2014.03.06 00:00 27.33740000 27.33840000 27.32940000 27.38790000 27.37389528 0.07591769 2443 1394150400 2014.03.07 00:00 27.34340000 27.33040000 27.27240000 27.36140000 27.36975287 0.07016280 2190 1394409600 2014.03.10 00:00 27.32640000 27.35040000 27.31910000 27.36510000 27.36790974 0.06147182 2087 1394496000 2014.03.11 00:00 27.35140000 27.34740000 27.33170000 27.37250000 27.36595643 0.05591584 1771 1394582400 2014.03.12 00:00 27.34840000 27.34240000 27.33940000 27.36530000 27.36371296 0.04263798 1962 1394668800 2014.03.13 00:00 27.34340000 27.33840000 27.33260000 27.36790000 27.36130220 0.02907875 2474 1394755200 2014.03.14 00:00 27.33940000 27.33940000 27.33440000 27.37780000 27.35921628 0.02781640 2707 1395014400 2014.03.17 00:00 27.33640000 27.37940000 27.30940000 27.43220000 27.36113854 0.02904924 3482 1395100800 2014.03.18 00:00 27.37740000 27.39540000 27.37740000 27.41940000 27.36440153 0.03031191 2684 1395187200 2014.03.19 00:00 27.39740000 27.46140000 27.39740000 27.51660000 27.37363948 0.04196646 3188 1395273600 2014.03.20 00:00 27.46240000 27.43040000 27.43040000 27.52100000 27.37904525 0.04680967 3653 1395360000 2014.03.21 00:00 27.43140000 27.42540000 27.42540000 27.48350000 27.38345999 0.04993995 3098 1395619200 2014.03.24 00:00 27.42840000 27.41540000 27.40450000 27.46240000 27.38650189 0.05114523 2740 1395705600 2014.03.25 00:00 27.18740000 27.37040000 27.18740000 27.44240000 27.38496838 0.04790450 2445 1395792000 2014.03.26 00:00 27.37240000 27.42540000 27.36940000 27.45760000 27.38881901 0.04782285 2114 1395878400 2014.03.27 00:00 27.42740000 27.38440000 27.37410000 27.44080000 27.38839815 0.04551134 2442 1395964800 2014.03.28 00:00 27.38240000 27.40940000 27.36130000 27.43080000 27.39039833 0.04186526 2255 1396224000 2014.03.31 00:00 27.40340000 27.43740000 27.40340000 27.45470000 27.39487468 0.04285582 2287 1396310400 2014.04.01 00:00 27.43740000 27.44940000 27.43740000 27.47940000 27.40006756 0.04490142 2105 1396396800 2014.04.02 00:00 27.45140000 27.44240000 27.38640000 27.46940000 27.40409923 0.04473890 1803 1396483200 2014.04.03 00:00 27.43740000 27.43540000 27.42170000 27.47240000 27.40708025 0.04353036 1564 1396569600 2014.04.04 00:00 27.43740000 27.42240000 27.41140000 27.44740000 27.40853927 0.04043676 2086 1396828800 2014.04.07 00:00 27.20540000 27.40240000 27.20240000 27.44830000 27.40795458 0.03822984 1972 1396915200 2014.04.08 00:00 27.40340000 27.40940000 27.39290000 27.43060000 27.40809224 0.03576163 1977 1397001600 2014.04.09 00:00 27.41040000 27.39640000 27.39240000 27.42060000 27.40697869 0.03274300 1827 1397088000 2014.04.10 00:00 27.39740000 27.42940000 27.39440000 27.44910000 27.40911406 0.02899516 1739 1397174400 2014.04.11 00:00 27.43140000 27.44340000 27.40840000 27.46340000 27.41237938 0.02464735 1887 1397433600 2014.04.14 00:00 27.40640000 27.45540000 27.40640000 27.47750000 27.41647659 0.02414934 1605 1397520000 2014.04.15 00:00 27.45640000 27.44640000 27.44440000 27.47640000 27.41932643 0.02382374 1960 1397606400 2014.04.16 00:00 27.44740000 27.46840000 27.44540000 27.47640000 27.42400011 0.02384848 1436 1397692800 2014.04.17 00:00 27.46840000 27.44940000 27.41040000 27.54540000 27.42641915 0.02440532 2253 1397779200 2014.04.18 00:00 27.44740000 27.43840000 27.41440000 27.46610000 27.42756018 0.02457128 378 1398038400 2014.04.21 00:00 27.30040000 27.42540000 27.30040000 27.45940000 27.42735445 0.02442172 295 1398124800 2014.04.22 00:00 27.36340000 27.45440000 27.36340000 27.47940000 27.42993021 0.02138619 1064 1398211200 2014.04.23 00:00 27.23940000 27.44340000 27.23940000 27.48240000 27.43121305 0.02147942 1413 1398297600 2014.04.24 00:00 27.44340000 27.41240000 27.41240000 27.45800000 27.42942133 0.01952110 1240 1398384000 2014.04.25 00:00 27.41540000 27.41740000 27.41540000 27.46360000 27.42827644 0.01949197 1073 1398643200 2014.04.28 00:00 27.19440000 27.41540000 27.19140000 27.45940000 27.42705012 0.01991949 833 1398729600 2014.04.29 00:00 27.41440000 27.43140000 27.41440000 27.44540000 27.42746439 0.01920594 1120 1398816000 2014.04.30 00:00 27.42040000 27.44840000 27.42040000 27.47440000 27.42945826 0.01909244 1336 1398902400 2014.05.01 00:00 27.44740000 27.44840000 27.44140000 27.46540000 27.43126223 0.01927517 814 1398988800 2014.05.02 00:00 27.44840000 27.43840000 27.38040000 27.45910000 27.43194202 0.01916509 848 1399248000 2014.05.05 00:00 27.41340000 27.42740000 27.40940000 27.46140000 27.43150945 0.01809654 761 1399334400 2014.05.06 00:00 27.42640000 27.41940000 27.41440000 27.43540000 27.43035617 0.01791074 1023 1399420800 2014.05.07 00:00 27.41740000 27.42040000 27.40840000 27.43140000 27.42940796 0.01676111 936 1399507200 2014.05.08 00:00 27.31640000 27.38940000 27.31640000 27.43670000 27.42559768 0.02038215 1317 1399593600 2014.05.09 00:00 27.38740000 27.37140000 27.35640000 27.41140000 27.42043599 0.02508754 1748 1399852800 2014.05.12 00:00 27.36940000 27.39540000 27.36340000 27.41160000 27.41805161 0.02532973 1292 1399939200 2014.05.13 00:00 27.34440000 27.42240000 27.34440000 27.42640000 27.41846575 0.02439761 1515 1400025600 2014.05.14 00:00 27.40840000 27.45840000 27.40640000 27.46240000 27.42226901 0.02246780 1442 1400112000 2014.05.15 00:00 27.41840000 27.45640000 27.41340000 27.46040000 27.42551958 0.02253893 2040 1400198400 2014.05.16 00:00 27.39140000 27.44440000 27.39140000 27.45840000 27.42731771 0.02270332 1147 1400457600 2014.05.19 00:00 27.37940000 27.45840000 27.37940000 27.51740000 27.43027793 0.02375790 1953 1400544000 2014.05.20 00:00 27.41740000 27.47640000 27.41740000 27.48340000 27.43467051 0.02579998 876 1400630400 2014.05.21 00:00 27.42140000 27.46240000 27.42140000 27.48020000 27.43731141 0.02698557 1467 1400716800 2014.05.22 00:00 27.40140000 27.44240000 27.40140000 27.47140000 27.43779604 0.02652689 1309 1400803200 2014.05.23 00:00 27.38140000 27.40640000 27.38140000 27.44540000 27.43480594 0.02653955 1341 1401062400 2014.05.26 00:00 27.35640000 27.41340000 27.35640000 27.43240000 27.43276728 0.02644446 734 1401148800 2014.05.27 00:00 27.33740000 27.41440000 27.33740000 27.43640000 27.43101802 0.02668166 1554 1401235200 2014.05.28 00:00 27.36040000 27.48740000 27.36040000 27.49740000 27.43638773 0.02944585 1600 1401321600 2014.05.29 00:00 27.46900000 27.45140000 27.44840000 27.49340000 27.43781747 0.02972230 1175 1401408000 2014.05.30 00:00 27.44310000 27.46340000 27.44310000 27.49640000 27.44025390 0.03066620 1316 1401667200 2014.06.02 00:00 27.45040000 27.48440000 27.45040000 27.49940000 27.44445829 0.03279448 1381 1401753600 2014.06.03 00:00 27.43240000 27.46740000 27.43240000 27.49040000 27.44664322 0.03313175 1322 1401840000 2014.06.04 00:00 27.40840000 27.44940000 27.40840000 27.48450000 27.44690577 0.03266223 1319 1401926400 2014.06.05 00:00 27.39940000 27.48340000 27.39940000 27.48640000 27.45038141 0.03146850 1762 1402012800 2014.06.06 00:00 27.42840000 27.44440000 27.42840000 27.49540000 27.44981175 0.02605795 1845 1402272000 2014.06.09 00:00 27.44640000 27.43540000 27.43340000 27.45740000 27.44843920 0.02338354 1039 1402358400 2014.06.10 00:00 27.43940000 27.43840000 27.41940000 27.45440000 27.44748309 0.02292289 1608 1402444800 2014.06.11 00:00 27.34540000 27.43040000 27.34540000 27.46000000 27.44585613 0.02337853 1454 1402531200 2014.06.12 00:00 27.43140000 27.39540000 27.39540000 27.44040000 27.44105078 0.02658378 1918 1402617600 2014.06.13 00:00 27.36040000 27.43440000 27.36040000 27.44640000 27.44041737 0.02676234 1507 1402876800 2014.06.16 00:00 27.38940000 27.42640000 27.38940000 27.45240000 27.43908239 0.02692268 623 1402963200 2014.06.17 00:00 27.36840000 27.43440000 27.36840000 27.44340000 27.43863644 0.02569460 1321 1403049600 2014.06.18 00:00 27.37740000 27.46640000 27.37740000 27.49540000 27.44128059 0.02553534 2184 1403136000 2014.06.19 00:00 27.46640000 27.42540000 27.37740000 27.47240000 27.43976816 0.02590134 1306 1403222400 2014.06.20 00:00 27.37140000 27.42140000 27.37140000 27.46140000 27.43801881 0.02544934 1137 1403481600 2014.06.23 00:00 27.42040000 27.44440000 27.41740000 27.46840000 27.43862654 0.02472663 1894 1403568000 2014.06.24 00:00 27.44440000 27.42540000 27.42080000 27.45420000 27.43736687 0.02468977 1716 1403654400 2014.06.25 00:00 27.42540000 27.42040000 27.41430000 27.43940000 27.43575098 0.02273148 1729 1403740800 2014.06.26 00:00 27.42040000 27.44940000 27.41640000 27.46440000 27.43705088 0.02234354 2097 1403827200 2014.06.27 00:00 27.44740000 27.44340000 27.43640000 27.47140000 27.43765556 0.02149710 1947 1404086400 2014.06.30 00:00 27.42540000 27.43540000 27.42540000 27.45840000 27.43744075 0.01880314 1403 1404172800 2014.07.01 00:00 27.43440000 27.32940000 27.32940000 27.45140000 27.42715115 0.02964839 1837 1404259200 2014.07.02 00:00 27.43540000 27.43040000 27.40340000 27.44740000 27.42746057 0.02920109 1699 1404345600 2014.07.03 00:00 27.43040000 27.42340000 27.41840000 27.43860000 27.42707384 0.02640837 1161 1404432000 2014.07.04 00:00 27.42340000 27.42940000 27.42240000 27.45540000 27.42729538 0.02612981 1285 1404691200 2014.07.07 00:00 27.43740000 27.42540000 27.41840000 27.45040000 27.42711487 0.02606510 1164 1404777600 2014.07.08 00:00 27.42540000 27.43940000 27.42540000 27.44340000 27.42828488 0.02614146 790 1404864000 2014.07.09 00:00 27.43740000 27.41640000 27.41340000 27.45540000 27.42715299 0.02618913 1507 1404950400 2014.07.10 00:00 27.41640000 27.42940000 27.41640000 27.45750000 27.42736699 0.02521126 2156 1405036800 2014.07.11 00:00 27.42840000 27.41940000 27.41940000 27.44140000 27.42660823 0.02521800 1179 1405296000 2014.07.14 00:00 27.42040000 27.42240000 27.41880000 27.43700000 27.42620745 0.02523777 1172 1405382400 2014.07.15 00:00 27.42240000 27.42540000 27.41790000 27.43740000 27.42613055 0.02517163 1191 1405468800 2014.07.16 00:00 27.38240000 27.44140000 27.38240000 27.45440000 27.42758478 0.02387523 1856 1405555200 2014.07.17 00:00 27.44140000 27.42740000 27.42640000 27.46140000 27.42756718 0.02386833 1822 1405641600 2014.07.18 00:00 27.42740000 27.43640000 27.41440000 27.44590000 27.42840840 0.02399053 1621 1405900800 2014.07.21 00:00 27.37140000 27.46840000 27.37140000 27.48770000 27.43221713 0.02585966 2064 1405987200 2014.07.22 00:00 27.40540000 27.47740000 27.40540000 27.48540000 27.43652026 0.02846707 1427 1406073600 2014.07.23 00:00 27.47440000 27.44540000 27.44140000 27.47440000 27.43736595 0.02849207 1823 1406160000 2014.07.24 00:00 27.44640000 27.47040000 27.44640000 27.48840000 27.44051205 0.03006725 1968 1406246400 2014.07.25 00:00 27.47140000 27.46940000 27.44940000 27.48040000 27.44326328 0.03152304 1531 1406505600 2014.07.28 00:00 27.41640000 27.46340000 27.36640000 27.48640000 27.44518106 0.03237553 1291 1406592000 2014.07.29 00:00 27.46140000 27.49340000 27.46040000 27.50340000 27.44977334 0.02319574 1722 1406678400 2014.07.30 00:00 27.49340000 27.54340000 27.48940000 27.55340000 27.45869017 0.03259550 1743 1406764800 2014.07.31 00:00 27.48140000 27.66340000 27.48140000 27.68340000 27.47818634 0.05840276 3156 1406851200 2014.08.01 00:00 27.66440000 27.66040000 27.61640000 27.67540000 27.49554002 0.07396824 2654 1407110400 2014.08.04 00:00 27.65740000 27.64040000 27.63240000 27.66540000 27.50933621 0.08258657 1541 1407196800 2014.08.05 00:00 27.64040000 27.78740000 27.61330000 27.81940000 27.53581848 0.10786617 5008 1407283200 2014.08.06 00:00 27.78640000 27.79340000 27.74040000 28.03550000 27.56035005 0.12518529 6246 1407369600 2014.08.07 00:00 27.79440000 27.77140000 27.76440000 27.85320000 27.58045005 0.13573484 5284 1407456000 2014.08.08 00:00 27.71440000 27.85240000 27.71440000 27.86940000 27.60635004 0.15058812 3341 1407715200 2014.08.11 00:00 27.85640000 27.84740000 27.75340000 27.85910000 27.62930718 0.16024211 2528 1407801600 2014.08.12 00:00 27.84740000 27.85040000 27.81740000 27.89020000 27.65036364 0.16647521 2635 1407888000 2014.08.13 00:00 27.84940000 27.85940000 27.81610000 27.88340000 27.67027186 0.17111113 2131 1407974400 2014.08.14 00:00 27.79740000 27.79840000 27.79240000 27.93880000 27.68247454 0.16747533 2884 1408060800 2014.08.15 00:00 27.79740000 27.91240000 27.77340000 27.93640000 27.70437221 0.17023079 6106 1408320000 2014.08.18 00:00 27.87640000 27.90240000 27.81790000 27.93640000 27.72323200 0.17099052 2425 1408406400 2014.08.19 00:00 27.84140000 27.92540000 27.84140000 28.06390000 27.74248609 0.17098601 4539 1408492800 2014.08.20 00:00 27.92740000 27.88840000 27.85940000 27.95240000 27.75638265 0.16259650 2470 1408579200 2014.08.21 00:00 27.88840000 27.78440000 27.78040000 27.92190000 27.75905097 0.14984513 3240 1408665600 2014.08.22 00:00 27.72740000 27.85840000 27.72740000 27.90240000 27.76851279 0.13686828 2979 1408924800 2014.08.25 00:00 27.77540000 27.82140000 27.76540000 27.89640000 27.77354966 0.11874569 2925 1409011200 2014.08.26 00:00 27.82140000 27.72640000 27.71040000 27.84940000 27.76905922 0.10244253 3770 1409097600 2014.08.27 00:00 27.72540000 27.67840000 27.66240000 27.75940000 27.76042501 0.09480066 2194 1409184000 2014.08.28 00:00 27.67940000 27.81740000 27.66840000 27.84140000 27.76585120 0.09046126 4082 1409270400 2014.08.29 00:00 27.81940000 27.71740000 27.69040000 27.84340000 27.76123680 0.09049076 4093 1409529600 2014.09.01 00:00 27.70540000 27.73440000 27.67440000 27.74340000 27.75868091 0.08822002 1703 1409616000 2014.09.02 00:00 27.73440000 27.72840000 27.71240000 27.81940000 27.75579702 0.09006278 2725 1409702400 2014.09.03 00:00 27.72740000 27.68140000 27.63440000 27.74040000 27.74871159 0.09541740 2757 1409788800 2014.09.04 00:00 27.66240000 27.61440000 27.61240000 27.71040000 27.73592001 0.10702891 4248 1409875200 2014.09.05 00:00 27.61240000 27.59440000 27.55640000 27.64840000 27.72244191 0.11549083 3486 1410134400 2014.09.08 00:00 27.58640000 27.59140000 27.54740000 27.65270000 27.70996173 0.12192173 4535 1410220800 2014.09.09 00:00 27.59440000 27.71140000 27.58540000 27.73140000 27.71009871 0.11774200 3052 1410307200 2014.09.10 00:00 27.70040000 27.62940000 27.53840000 27.74340000 27.70241312 0.11762568 7078 1410393600 2014.09.11 00:00 27.63040000 27.59540000 27.53340000 27.64140000 27.69222139 0.12220026 3295 1410480000 2014.09.12 00:00 27.59140000 27.56340000 27.56240000 27.62940000 27.67995269 0.11988354 3422 1410739200 2014.09.15 00:00 27.33840000 27.54240000 27.33840000 27.59540000 27.66685243 0.11750775 1417 1410825600 2014.09.16 00:00 27.54340000 27.50940000 27.50540000 27.57540000 27.65185696 0.11227814 2222 1410912000 2014.09.17 00:00 27.51040000 27.50940000 27.50840000 27.56040000 27.63828963 0.10729416 1991 1410998400 2014.09.18 00:00 27.50940000 27.51640000 27.50340000 27.54840000 27.62668109 0.10843338 1860 1411084800 2014.09.19 00:00 27.51740000 27.52940000 27.49240000 27.60740000 27.61741623 0.09944872 3247 1411344000 2014.09.22 00:00 27.54340000 27.49740000 27.49140000 27.56740000 27.60598611 0.09391523 3316 1411430400 2014.09.23 00:00 27.49640000 27.52840000 27.49340000 27.52940000 27.59859696 0.09260938 1761 1411516800 2014.09.24 00:00 27.52940000 27.51240000 27.48540000 27.52940000 27.59038772 0.09392437 1680 1411603200 2014.09.25 00:00 27.51240000 27.49840000 27.46940000 27.59040000 27.58162699 0.08211263 3155 1411689600 2014.09.26 00:00 27.49940000 27.51640000 27.47840000 27.54240000 27.57541489 0.07780975 2592 1411948800 2014.09.29 00:00 27.51740000 27.52540000 27.48040000 27.55040000 27.57065157 0.06988806 2010 1412035200 2014.09.30 00:00 27.52540000 27.48140000 27.46540000 27.53940000 27.56215142 0.06233278 2939 1412121600 2014.10.01 00:00 27.48140000 27.45940000 27.44440000 27.49840000 27.55236557 0.05905744 3271 1412208000 2014.10.02 00:00 27.45940000 27.48540000 27.45240000 27.49440000 27.54598790 0.05831485 1560 1412294400 2014.10.03 00:00 27.48540000 27.46240000 27.44040000 27.48940000 27.53802715 0.05910456 2486 1412553600 2014.10.06 00:00 27.46240000 27.46140000 27.44540000 27.48040000 27.53072932 0.05944041 1342 1412640000 2014.10.07 00:00 27.46240000 27.45140000 27.43940000 27.46640000 27.52317415 0.04490258 1956 1412726400 2014.10.08 00:00 27.45040000 27.46640000 27.44740000 27.49140000 27.51776709 0.03811034 1877 1412812800 2014.10.09 00:00 27.46640000 27.45440000 27.44340000 27.51840000 27.51173213 0.03400435 2737 1412899200 2014.10.10 00:00 27.44740000 27.50040000 27.44540000 27.53240000 27.51065288 0.03154600 1959 1413158400 2014.10.13 00:00 27.50340000 27.52640000 27.44340000 27.54440000 27.51215260 0.03174199 1687 1413244800 2014.10.14 00:00 27.52140000 27.56240000 27.50940000 27.56440000 27.51693807 0.03604092 1712 1413331200 2014.10.15 00:00 27.56440000 27.53540000 27.52640000 27.56640000 27.51869635 0.03716050 2893 1413417600 2014.10.16 00:00 27.53640000 27.48740000 27.48340000 27.55640000 27.51571574 0.03619055 3024 1413504000 2014.10.17 00:00 27.48640000 27.49240000 27.43640000 27.50640000 27.51349520 0.03523655 1993 1413763200 2014.10.20 00:00 27.48640000 27.56740000 27.47640000 27.57940000 27.51862899 0.03939164 2359 1413849600 2014.10.21 00:00 27.56840000 27.57540000 27.55940000 27.61540000 27.52403575 0.04389600 3462 1413936000 2014.10.22 00:00 27.57640000 27.68640000 27.57090000 27.73040000 27.53949901 0.06259051 3105 1414022400 2014.10.23 00:00 27.68640000 27.68340000 27.64740000 27.73740000 27.55320387 0.07494541 3254 1414108800 2014.10.24 00:00 27.68340000 27.65340000 27.64440000 27.72940000 27.56274636 0.08162845 1711 1414368000 2014.10.27 00:00 27.67140000 27.70340000 27.62040000 27.72540000 27.57614194 0.09225398 1688 1414454400 2014.10.28 00:00 27.70340000 27.77540000 27.70340000 27.80240000 27.59511890 0.10685726 3849 1414540800 2014.10.29 00:00 27.77540000 27.74440000 27.61140000 27.79940000 27.60933615 0.11272012 3144 1414627200 2014.10.30 00:00 27.53140000 27.73540000 27.53140000 27.77440000 27.62134223 0.11692321 3728 1414713600 2014.10.31 00:00 27.73540000 27.76340000 27.66340000 27.81540000 27.63487154 0.12005361 4394 1414972800 2014.11.03 00:00 27.78440000 27.75140000 27.68440000 27.81840000 27.64596949 0.11981497 2972 1415059200 2014.11.04 00:00 27.75240000 27.77340000 27.73340000 27.80940000 27.65810573 0.11834781 4556 1415145600 2014.11.05 00:00 27.77440000 27.77040000 27.75240000 27.82840000 27.66880042 0.11559769 1551 1415232000 2014.11.06 00:00 27.77140000 27.76240000 27.72340000 27.82440000 27.67771467 0.10896132 3066 1415318400 2014.11.07 00:00 27.76340000 27.71040000 27.66940000 27.77040000 27.68082756 0.10225097 3915 1415577600 2014.11.10 00:00 27.69240000 27.60040000 27.55740000 27.70940000 27.67316779 0.09710068 2180 1415664000 2014.11.11 00:00 27.60040000 27.59540000 27.56340000 27.61840000 27.66576133 0.09539889 2043 1415750400 2014.11.12 00:00 27.59540000 27.59240000 27.57940000 27.64040000 27.65877454 0.09297931 2600 1415836800 2014.11.13 00:00 27.62340000 27.62140000 27.60940000 27.65430000 27.65521506 0.08599626 3020 1415923200 2014.11.14 00:00 27.61740000 27.66540000 27.61740000 27.71140000 27.65618505 0.07755809 5041 1416182400 2014.11.17 00:00 27.67440000 27.65540000 27.58840000 27.72840000 27.65611029 0.07500902 3822 1416268800 2014.11.18 00:00 27.62240000 27.69240000 27.62240000 27.69940000 27.65956645 0.07139452 2132 1416355200 2014.11.19 00:00 27.69340000 27.67240000 27.65140000 27.74940000 27.66078869 0.07058044 2711 1416441600 2014.11.20 00:00 27.67240000 27.66440000 27.64530000 27.70140000 27.66113263 0.07023652 2408 1416528000 2014.11.21 00:00 27.66540000 27.66240000 27.63840000 27.68710000 27.66125333 0.07015664 2611 1416787200 2014.11.24 00:00 27.61440000 27.56080000 27.44140000 27.67140000 27.65168634 0.07713605 2276 1416873600 2014.11.25 00:00 27.47240000 27.55290000 27.35440000 27.59640000 27.64227812 0.07901882 3001 1416960000 2014.11.26 00:00 27.53140000 27.55220000 27.35240000 27.60040000 27.63369925 0.08147768 2407 1417046400 2014.11.27 00:00 27.44840000 27.58750000 27.44840000 27.62210000 27.62929932 0.08051070 2048 1417132800 2014.11.28 00:00 27.48140000 27.61540000 27.48140000 27.66280000 27.62797558 0.07521186 2198 1417392000 2014.12.01 00:00 27.61940000 27.58140000 27.57540000 27.62440000 27.62353981 0.07189819 1914 1417478400 2014.12.02 00:00 27.58240000 27.63540000 27.53440000 27.63540000 27.62466935 0.06342812 4594 1417564800 2014.12.03 00:00 27.62140000 27.61040000 27.59150000 27.63250000 27.62331037 0.05464908 1780 1417651200 2014.12.04 00:00 27.61040000 27.60240000 27.59540000 27.62840000 27.62131890 0.04514424 1260 1417737600 2014.12.05 00:00 27.60240000 27.58640000 27.58340000 27.63440000 27.61799329 0.04090830 1496 1417996800 2014.12.08 00:00 27.59940000 27.60640000 27.56110000 27.61340000 27.61688917 0.04075237 1271 1418083200 2014.12.09 00:00 27.60740000 27.60240000 27.59940000 27.63140000 27.61550925 0.04059047 1505 1418169600 2014.12.10 00:00 27.60240000 27.61740000 27.58240000 27.64040000 27.61568932 0.04025509 2500 1418256000 2014.12.11 00:00 27.61640000 27.61040000 27.59540000 27.64640000 27.61518558 0.04026788 1984 1418342400 2014.12.12 00:00 27.61140000 27.56340000 27.56340000 27.61440000 27.61025362 0.04022900 1139 1418601600 2014.12.15 00:00 27.57340000 27.55840000 27.54240000 27.58640000 27.60531518 0.04050417 2354 1418688000 2014.12.16 00:00 27.55840000 27.54440000 27.54030000 27.61640000 27.59951373 0.03756674 2899 1418774400 2014.12.17 00:00 27.53540000 27.58140000 27.53540000 27.64140000 27.59778861 0.03389281 2489 1418860800 2014.12.18 00:00 27.58040000 27.58140000 27.55640000 27.63140000 27.59622779 0.03033841 2491 1418947200 2014.12.19 00:00 27.58040000 27.58740000 27.54740000 27.65540000 27.59538705 0.02627514 2613 1419206400 2014.12.22 00:00 27.59440000 27.57340000 27.55220000 27.62340000 27.59329305 0.02502356 3101 1419292800 2014.12.23 00:00 27.57240000 27.63340000 27.57240000 27.74540000 27.59711276 0.02555330 2024 1419379200 2014.12.24 00:00 27.63740000 27.66840000 27.63740000 27.78030000 27.60390202 0.02913781 2465 1419552000 2014.12.26 00:00 27.51540000 27.75570000 27.50240000 27.77340000 27.61835897 0.04629070 260 1419811200 2014.12.29 00:00 27.65840000 27.67540000 27.63210000 27.74640000 27.62379145 0.04938447 996 1419897600 2014.12.30 00:00 27.67640000 27.69540000 27.66740000 27.73440000 27.63061131 0.05271701 1170 1419984000 2014.12.31 00:00 27.69240000 27.63740000 27.53940000 27.73740000 27.63125785 0.05292833 1074 1420156800 2015.01.02 00:00 27.68840000 27.66140000 27.47640000 27.73040000 27.63412853 0.05398633 1639 1420416000 2015.01.05 00:00 27.66240000 27.68440000 27.06740000 27.71940000 27.63891629 0.05601005 1703 1420502400 2015.01.06 00:00 27.68440000 27.64740000 27.64040000 27.69940000 27.63972426 0.05501959 1263 1420588800 2015.01.07 00:00 27.64840000 27.85940000 27.63940000 27.87640000 27.66064576 0.07706983 3762 1420675200 2015.01.08 00:00 27.85040000 27.86640000 27.84640000 27.97740000 27.68024140 0.09318569 3846 1420761600 2015.01.09 00:00 27.85540000 28.11740000 27.85540000 28.20940000 27.72187556 0.14213294 4920 1421020800 2015.01.12 00:00 28.10040000 28.31540000 28.09440000 28.50640000 27.77840169 0.20418250 8029 1421107200 2015.01.13 00:00 28.31540000 28.09040000 28.01140000 28.47540000 27.80811582 0.21818949 6985 1421193600 2015.01.14 00:00 28.09040000 28.02740000 28.01440000 28.26340000 27.82900003 0.22210810 6882 1421280000 2015.01.15 00:00 28.02940000 27.86140000 27.75140000 28.14340000 27.83208574 0.21370810 7068 1421366400 2015.01.16 00:00 27.86000000 27.70140000 27.70140000 27.92940000 27.81963948 0.20564885 5323 1421625600 2015.01.19 00:00 27.81440000 27.91720000 27.81440000 27.93040000 27.82893096 0.20100484 3838 1421712000 2015.01.20 00:00 27.88940000 27.83340000 27.80640000 27.98640000 27.82935658 0.19365547 3933 1421798400 2015.01.21 00:00 27.77440000 27.93240000 27.77440000 27.98340000 27.83917024 0.18670800 7335 1421884800 2015.01.22 00:00 27.93540000 27.81940000 27.80740000 27.97940000 27.83728736 0.18100504 5705 1421971200 2015.01.23 00:00 27.81940000 27.69740000 27.66940000 27.87240000 27.82396475 0.18044300 4346 1422230400 2015.01.26 00:00 27.67140000 27.74240000 27.66040000 27.78540000 27.81619668 0.18153628 2698 1422316800 2015.01.27 00:00 27.74240000 27.90040000 27.71040000 27.90140000 27.82421604 0.17842264 3557 1422403200 2015.01.28 00:00 27.89940000 27.72840000 27.69240000 27.91540000 27.81509071 0.17903930 2763 1422489600 2015.01.29 00:00 27.72440000 27.74840000 27.65340000 27.81840000 27.80873921 0.17685860 2432 1422576000 2015.01.30 00:00 27.75040000 27.64840000 27.64840000 27.82340000 27.79346881 0.18216540 2301 1422835200 2015.02.02 00:00 27.74140000 27.77340000 27.72940000 27.79440000 27.79155749 0.18130874 1574 1422921600 2015.02.03 00:00 27.76440000 27.74840000 27.73340000 27.82840000 27.78744726 0.18044219 2001 1423008000 2015.02.04 00:00 27.74840000 27.73140000 27.72840000 27.79740000 27.78210942 0.18237614 2246 1423094400 2015.02.05 00:00 27.73340000 27.71740000 27.66940000 27.80740000 27.77594662 0.18445019 3784 1423180800 2015.02.06 00:00 27.70340000 27.68640000 27.67440000 27.73140000 27.76741837 0.17206311 2155 1423440000 2015.02.09 00:00 27.68540000 27.70640000 27.62040000 27.76340000 27.76160710 0.12327608 3213 1423526400 2015.02.10 00:00 27.70640000 27.65740000 27.64750000 27.74940000 27.75168261 0.10381351 2247 1423612800 2015.02.11 00:00 27.65840000 27.61040000 27.59540000 27.72040000 27.73822713 0.09125656 2455 1423699200 2015.02.12 00:00 27.60940000 27.63640000 27.60940000 27.70840000 27.72852930 0.09137133 3025 1423785600 2015.02.13 00:00 27.63640000 27.59640000 27.59340000 27.66940000 27.71594556 0.09834573 2145 1424044800 2015.02.16 00:00 27.59940000 27.64140000 27.59540000 27.64920000 27.70884598 0.09024021 3490 1424131200 2015.02.17 00:00 27.64140000 27.57140000 27.53320000 27.66640000 27.69575589 0.09293433 2109 1424217600 2015.02.18 00:00 27.57140000 27.23740000 27.17840000 27.62040000 27.65210295 0.12987265 5393 1424304000 2015.02.19 00:00 27.23740000 27.36140000 27.19140000 27.47040000 27.62441695 0.14399077 5644 1424390400 2015.02.20 00:00 27.36140000 27.52540000 27.34540000 27.54940000 27.61498677 0.14662686 3738 1424649600 2015.02.23 00:00 27.53040000 27.41840000 27.37740000 27.56240000 27.59626422 0.15367825 2536 1424736000 2015.02.24 00:00 27.41840000 27.45440000 27.36440000 27.48840000 27.58275334 0.14335517 1817 1424822400 2015.02.25 00:00 27.45540000 27.41740000 27.35730000 27.45940000 27.56700540 0.14653315 3819 1424908800 2015.02.26 00:00 27.41640000 27.53540000 27.38340000 27.56940000 27.56399536 0.14137388 3407 1424995200 2015.02.27 00:00 27.53640000 27.48540000 27.38440000 27.54640000 27.55651009 0.14201755 2736 1425254400 2015.03.02 00:00 27.46040000 27.49740000 27.44840000 27.53140000 27.55088056 0.13447258 2958 1425340800 2015.03.03 00:00 27.49740000 27.45440000 27.41940000 27.50140000 27.54169193 0.12888971 2376 1425427200 2015.03.04 00:00 27.45340000 27.46940000 27.40640000 27.51040000 27.53480699 0.12253935 2757 1425513600 2015.03.05 00:00 27.47140000 27.26840000 27.24240000 27.47140000 27.50943489 0.12791052 2918 1425600000 2015.03.06 00:00 27.26540000 27.32440000 27.25940000 27.34230000 27.49181252 0.12749247 2740 1425859200 2015.03.09 00:00 27.32640000 27.25940000 27.11140000 27.32840000 27.46967800 0.12738027 2782 1425945600 2015.03.10 00:00 27.26040000 27.27540000 27.23940000 27.29440000 27.45117533 0.12664565 2357 1426032000 2015.03.11 00:00 27.27440000 27.24940000 27.23440000 27.31740000 27.43195863 0.12850842 3713 1426118400 2015.03.12 00:00 27.24940000 27.29740000 27.23540000 27.33740000 27.41914352 0.12292573 3880 1426204800 2015.03.13 00:00 27.29940000 27.27940000 27.25140000 27.32340000 27.40583462 0.11922388 3166 1426464000 2015.03.16 00:00 27.29640000 27.22740000 27.08640000 27.31340000 27.38884084 0.11161431 2439 1426550400 2015.03.17 00:00 27.22840000 27.23940000 27.13640000 27.26440000 27.37460838 0.10676699 3058 1426636800 2015.03.18 00:00 27.23940000 27.29990000 27.19240000 27.36140000 27.36749330 0.10333901 2977 1426723200 2015.03.19 00:00 27.11340000 27.41840000 27.03640000 27.46040000 27.37234156 0.10395944 4251 1426809600 2015.03.20 00:00 27.41940000 27.43340000 27.35240000 27.50940000 27.37815665 0.09969558 2086 1427068800 2015.03.23 00:00 27.44440000 27.38540000 27.31340000 27.46840000 27.37884649 0.09940548 2324 1427155200 2015.03.24 00:00 27.38640000 27.39640000 27.33240000 27.42740000 27.38051825 0.09836153 3760 1427241600 2015.03.25 00:00 27.39640000 27.35840000 27.34040000 27.42240000 27.37841175 0.09767215 2739 1427328000 2015.03.26 00:00 27.35840000 27.46140000 27.34740000 27.58140000 27.38631539 0.09539335 4913 1427414400 2015.03.27 00:00 27.46440000 27.46040000 27.43400000 27.56840000 27.39337107 0.09698718 3528 1427673600 2015.03.30 00:00 27.45940000 27.48840000 27.42540000 27.50440000 27.40242145 0.10070656 1478 1427760000 2015.03.31 00:00 27.48640000 27.54640000 27.45840000 27.57840000 27.41613369 0.11170925 2199 1427846400 2015.04.01 00:00 27.54640000 27.57540000 27.50440000 27.63140000 27.43130191 0.12438188 1662 1427932800 2015.04.02 00:00 27.57340000 27.54240000 27.35640000 27.57640000 27.44188268 0.12666867 1379 1428019200 2015.04.03 00:00 27.54140000 27.52840000 27.51540000 27.54740000 27.45012242 0.12928982 693 1428278400 2015.04.06 00:00 27.51940000 27.38040000 27.26680000 27.55340000 27.44348219 0.12006119 1093 1428364800 2015.04.07 00:00 27.37040000 27.39540000 27.37040000 27.50140000 27.43890294 0.11279950 2574 1428451200 2015.04.08 00:00 27.39140000 27.38940000 27.28840000 27.40340000 27.43418837 0.10370577 2069 1428537600 2015.04.09 00:00 27.38640000 27.40640000 27.16940000 27.44040000 27.43154186 0.09869259 3313 1428624000 2015.04.10 00:00 27.40240000 27.32140000 27.31940000 27.41640000 27.42105216 0.09436471 2115 1428883200 2015.04.13 00:00 27.32040000 27.33240000 27.30540000 27.43240000 27.41260910 0.08626659 3216 1428969600 2015.04.14 00:00 27.33240000 27.30940000 27.26740000 27.35340000 27.40277966 0.08213022 2376 1429056000 2015.04.15 00:00 27.30940000 27.44840000 27.30340000 27.47740000 27.40712445 0.07818008 2996 1429142400 2015.04.16 00:00 27.44840000 27.43840000 27.39340000 27.52240000 27.41010308 0.07763935 2967 1429228800 2015.04.17 00:00 27.43940000 27.44740000 27.39540000 27.50640000 27.41365516 0.07705380 2135 1429488000 2015.04.20 00:00 27.42240000 27.40740000 27.37510000 27.45450000 27.41305943 0.07694921 2921 1429574400 2015.04.21 00:00 27.40840000 27.43040000 27.32240000 27.45240000 27.41471092 0.07653680 3216 1429660800 2015.04.22 00:00 27.42640000 27.39540000 27.38540000 27.46940000 27.41287178 0.07613746 1764 1429747200 2015.04.23 00:00 27.39440000 27.40740000 27.34740000 27.43140000 27.41235066 0.07550789 3192 1429833600 2015.04.24 00:00 27.40740000 27.46440000 27.38240000 27.47940000 27.41730774 0.07445664 2332 1430092800 2015.04.27 00:00 27.42440000 27.49340000 27.39540000 27.49340000 27.42455462 0.07352322 3055 1430179200 2015.04.28 00:00 27.49340000 27.41240000 27.40240000 27.52140000 27.42339704 0.06838214 2636 1430265600 2015.04.29 00:00 27.41240000 27.42140000 27.38240000 27.47000000 27.42320684 0.05932355 2532 1430352000 2015.04.30 00:00 27.42240000 27.45140000 27.16440000 27.48340000 27.42589191 0.05389859 3544 1430438400 2015.05.01 00:00 27.44540000 27.31840000 27.30640000 27.45040000 27.41565458 0.05103674 3021 1430697600 2015.05.04 00:00 27.30440000 27.35140000 27.24540000 27.40340000 27.40953510 0.05119171 2209 1430784000 2015.05.05 00:00 27.35140000 27.37540000 27.31940000 27.42140000 27.40628414 0.05123071 3505 1430870400 2015.05.06 00:00 27.36940000 27.39640000 27.35340000 27.43040000 27.40534279 0.05105880 4925 1430956800 2015.05.07 00:00 27.39540000 27.36440000 27.36340000 27.43340000 27.40144348 0.05156772 9591 1431043200 2015.05.08 00:00 27.36440000 27.43040000 27.34440000 27.46340000 27.40420124 0.04868160 3093 1431302400 2015.05.11 00:00 27.42240000 27.39240000 27.37740000 27.45840000 27.40307731 0.04613506 2406 1431388800 2015.05.12 00:00 27.38940000 27.42040000 27.36940000 27.43040000 27.40472709 0.04090846 3208 1431475200 2015.05.13 00:00 27.41940000 27.45740000 27.38340000 27.47240000 27.40974356 0.04063243 2206 1431561600 2015.05.14 00:00 27.45840000 27.47040000 27.44440000 27.49240000 27.41552036 0.04197517 2467 1431648000 2015.05.15 00:00 27.46840000 27.36740000 27.34640000 27.47940000 27.41093747 0.04254543 3577 1431907200 2015.05.18 00:00 27.37740000 27.40040000 27.31240000 27.41340000 27.40993390 0.04261776 1838 1431993600 2015.05.19 00:00 27.40040000 27.38640000 27.32840000 27.40740000 27.40769258 0.04269880 3044 1432080000 2015.05.20 00:00 27.38340000 27.30340000 27.29940000 27.39740000 27.39775995 0.04888505 3431 1432166400 2015.05.21 00:00 27.30440000 27.37340000 27.30040000 27.38140000 27.39543996 0.04942044 3788 1432252800 2015.05.22 00:00 27.37240000 27.42140000 27.35640000 27.42440000 27.39791234 0.04711569 4780 1432512000 2015.05.25 00:00 27.39340000 27.33490000 27.31140000 27.42740000 27.39191117 0.04396902 1474 1432598400 2015.05.26 00:00 27.13240000 27.44340000 27.12940000 27.44340000 27.39681487 0.04525655 3919 1432684800 2015.05.27 00:00 27.21940000 27.44940000 27.21940000 27.45040000 27.40182297 0.04685292 3775 1432771200 2015.05.28 00:00 27.44940000 27.42540000 27.29640000 27.49340000 27.40406840 0.04625698 2840 1432857600 2015.05.29 00:00 27.42540000 27.42340000 27.35640000 27.45540000 27.40590951 0.04256891 3466 1433116800 2015.06.01 00:00 27.43840000 27.41940000 27.20140000 27.44840000 27.40719432 0.04101649 5028 1433203200 2015.06.02 00:00 27.41940000 27.45440000 27.41540000 27.48240000 27.41169010 0.04204354 2767 1433289600 2015.06.03 00:00 27.45440000 27.47940000 27.44540000 27.48740000 27.41813866 0.04513643 1983 1433376000 2015.06.04 00:00 27.47740000 27.42240000 27.42040000 27.48740000 27.41854450 0.04356053 2704 1433462400 2015.06.05 00:00 27.42340000 27.40340000 27.36340000 27.43840000 27.41710217 0.04343257 2890 1433721600 2015.06.08 00:00 27.41340000 27.41240000 27.40140000 27.44040000 27.41665434 0.04305683 1856 1433808000 2015.06.09 00:00 27.41140000 27.40540000 27.34140000 27.42140000 27.41558250 0.04303650 2883 1433894400 2015.06.10 00:00 27.40640000 27.25240000 27.24840000 27.41940000 27.40004131 0.05411741 3998 1433980800 2015.06.11 00:00 27.25240000 27.29640000 27.21740000 27.32540000 27.39017071 0.05648885 2938 1434067200 2015.06.12 00:00 27.29740000 27.28740000 27.27040000 27.31440000 27.38038302 0.06148357 3359 1434326400 2015.06.15 00:00 27.28640000 27.25840000 27.25340000 27.30340000 27.36876559 0.06849266 1981 1434412800 2015.06.16 00:00 27.25740000 27.25140000 27.24390000 27.28240000 27.35758792 0.07515520 1520 1434499200 2015.06.17 00:00 27.25240000 27.24240000 27.21340000 27.29340000 27.34661764 0.08136066 3075 1434585600 2015.06.18 00:00 27.24240000 27.23540000 27.20380000 27.28860000 27.33602548 0.08788269 3467 1434672000 2015.06.19 00:00 27.23640000 27.25240000 27.18140000 27.27240000 27.32806115 0.09007598 3959 1434931200 2015.06.22 00:00 27.24140000 27.19140000 27.18340000 27.24940000 27.31504580 0.09896185 2417 1435017600 2015.06.23 00:00 27.19040000 27.19340000 27.17440000 27.22540000 27.30346049 0.10183831 3246 1435104000 2015.06.24 00:00 27.19440000 27.23840000 27.17040000 27.26370000 27.29726425 0.09925207 3013 1435190400 2015.06.25 00:00 27.23740000 27.20740000 27.20140000 27.28460000 27.28870575 0.09916528 2319 1435276800 2015.06.26 00:00 27.21340000 27.22940000 27.16840000 27.24840000 27.28305758 0.09662862 3814 1435536000 2015.06.29 00:00 27.17740000 27.28840000 27.15410000 27.28940000 27.28356639 0.09160770 2290 1435622400 2015.06.30 00:00 27.28940000 27.26440000 24.92210000 27.43930000 27.28174102 0.08354724 2364 1435708800 2015.07.01 00:00 27.26040000 27.25690000 27.19790000 27.28440000 27.27937520 0.07108035 1823 1435795200 2015.07.02 00:00 27.25340000 27.23840000 27.20640000 27.27150000 27.27547280 0.06370058 1721 1435881600 2015.07.03 00:00 27.23940000 27.08840000 27.07110000 27.24800000 27.25765635 0.06753001 3297 1436140800 2015.07.06 00:00 27.09640000 27.17440000 27.08630000 27.17640000 27.24972717 0.05944832 2265 1436227200 2015.07.07 00:00 27.17440000 27.09440000 27.06340000 27.17740000 27.23493411 0.05547407 3263 1436313600 2015.07.08 00:00 27.09540000 27.14340000 27.07940000 27.16050000 27.22621657 0.05766276 3004 1436400000 2015.07.09 00:00 27.14540000 27.09540000 27.08840000 27.14750000 27.21375785 0.06103070 1828 1436486400 2015.07.10 00:00 27.09440000 27.08540000 27.07140000 27.12840000 27.20153329 0.06423792 3293 1436745600 2015.07.13 00:00 27.08340000 27.10040000 27.07540000 27.11840000 27.19190155 0.06645060 2211 1436832000 2015.07.14 00:00 27.10440000 27.04340000 27.03140000 27.10640000 27.17775855 0.07276331 1654 1436918400 2015.07.15 00:00 27.04440000 27.04740000 27.03940000 27.08840000 27.16534345 0.07734193 1357 1437004800 2015.07.16 00:00 27.04640000 27.08240000 27.04440000 27.11540000 27.15744407 0.07841923 1891 1437091200 2015.07.17 00:00 27.08440000 27.04440000 27.02490000 27.09140000 27.14667797 0.08005654 2173 1437350400 2015.07.20 00:00 27.03940000 27.07140000 27.03170000 27.09940000 27.13950864 0.08174630 1624 1437436800 2015.07.21 00:00 27.06740000 27.10640000 27.05040000 27.11340000 27.13635544 0.08146645 1957 1437523200 2015.07.22 00:00 27.10240000 27.03040000 27.02540000 27.11440000 27.12626444 0.08212406 1754 1437609600 2015.07.23 00:00 27.03040000 27.03140000 27.02260000 27.05240000 27.11722973 0.08329982 2136 1437696000 2015.07.24 00:00 27.03040000 27.01740000 27.01740000 27.05140000 27.10772214 0.08282708 1703 1437955200 2015.07.27 00:00 27.01940000 27.02140000 27.01340000 27.05840000 27.09950098 0.07464665 2266 1438041600 2015.07.28 00:00 27.02040000 27.01640000 27.00540000 27.03240000 27.09158660 0.06679645 1350 1438128000 2015.07.29 00:00 27.01640000 27.09340000 27.00440000 27.13340000 27.09175931 0.05566945 3694 1438214400 2015.07.30 00:00 27.09440000 27.04140000 27.02840000 27.10340000 27.08696318 0.04448490 2073 1438300800 2015.07.31 00:00 27.04440000 27.06240000 27.01740000 27.08640000 27.08462383 0.04399749 2555 1438560000 2015.08.03 00:00 27.06240000 27.03140000 27.02460000 27.06740000 27.07955490 0.03848252 2661 1438646400 2015.08.04 00:00 27.03240000 27.04240000 27.02740000 27.06720000 27.07601633 0.03762805 1177 1438732800 2015.08.05 00:00 27.03840000 27.02940000 27.01860000 27.05740000 27.07157668 0.03358471 1808 1438819200 2015.08.06 00:00 27.02840000 27.01240000 27.01090000 27.05540000 27.06594081 0.03270175 3538 1438905600 2015.08.07 00:00 27.01340000 27.02240000 27.00240000 27.03290000 27.06179407 0.03175987 1402 1439164800 2015.08.10 00:00 27.02440000 27.01640000 27.01340000 27.03540000 27.05747082 0.02991849 2032 1439251200 2015.08.11 00:00 27.01740000 27.01840000 27.00640000 27.02940000 27.05374979 0.02932375 2247 1439337600 2015.08.12 00:00 27.01940000 27.01240000 27.00940000 27.02340000 27.04981172 0.02919152 2378 1439424000 2015.08.13 00:00 27.01340000 27.00840000 26.94370000 27.02210000 27.04586774 0.02820185 1805 1439510400 2015.08.14 00:00 27.00940000 27.01440000 27.00440000 27.02640000 27.04287081 0.02808184 1773 1439769600 2015.08.17 00:00 27.01540000 27.01740000 26.99360000 27.02440000 27.04044502 0.02710962 5117 1439856000 2015.08.18 00:00 27.01840000 27.02040000 26.97690000 27.02410000 27.03853597 0.02221816 2124 1439942400 2015.08.19 00:00 27.01940000 27.01940000 27.01140000 27.02140000 27.03671350 0.02171543 1849 1440028800 2015.08.20 00:00 27.02040000 27.01040000 27.00840000 27.02240000 27.03420745 0.02143260 1641 1440115200 2015.08.21 00:00 27.00840000 27.01640000 26.99590000 27.03340000 27.03251150 0.02091200 3071 1440374400 2015.08.24 00:00 27.01740000 27.02040000 27.01340000 27.08140000 27.03135803 0.02062701 3305 1440460800 2015.08.25 00:00 27.01940000 27.05140000 27.00750000 27.13900000 27.03326679 0.02122834 3761 1440547200 2015.08.26 00:00 27.05140000 27.13340000 27.02660000 27.13440000 27.04280328 0.03038871 2447 1440633600 2015.08.27 00:00 27.13340000 27.06340000 27.04970000 27.13740000 27.04476488 0.03153018 2252 1440720000 2015.08.28 00:00 27.06740000 27.01540000 27.01240000 27.08040000 27.04196822 0.03066337 3115 1440979200 2015.08.31 00:00 27.02740000 27.03240000 26.96890000 27.04340000 27.04105696 0.03026809 1034 1441065600 2015.09.01 00:00 27.03140000 27.02240000 27.01220000 27.03640000 27.03928011 0.02982775 1338 1441152000 2015.09.02 00:00 27.02140000 27.01940000 27.01240000 27.02830000 27.03738676 0.02937659 1521 1441238400 2015.09.03 00:00 27.01840000 27.01840000 27.00340000 27.02840000 27.03557850 0.02859805 3377 1441324800 2015.09.04 00:00 27.01840000 27.01240000 26.98610000 27.03040000 27.03337102 0.02834940 1801 1441584000 2015.09.07 00:00 27.01240000 27.02190000 27.00840000 27.04960000 27.03227855 0.02800123 1089 1441670400 2015.09.08 00:00 26.96540000 27.05840000 26.96510000 27.06440000 27.03476630 0.02879134 1597 1441756800 2015.09.09 00:00 27.05840000 27.04840000 26.98140000 27.06740000 27.03606475 0.02870723 2682 1441843200 2015.09.10 00:00 27.04940000 27.03540000 27.02140000 27.07640000 27.03600144 0.02802539 2494 1441929600 2015.09.11 00:00 27.03640000 27.10640000 27.01810000 27.10640000 27.04270607 0.03223514 2292 1442188800 2015.09.14 00:00 27.07640000 27.02540000 27.02480000 27.12340000 27.04105787 0.03174685 2118 1442275200 2015.09.15 00:00 27.02540000 27.08740000 27.01840000 27.09140000 27.04547141 0.03338498 1844 1442361600 2015.09.16 00:00 27.08340000 27.09940000 27.05340000 27.10040000 27.05060746 0.03546798 2473 1442448000 2015.09.17 00:00 27.10040000 27.09840000 27.06740000 27.11240000 27.05515913 0.03638329 2812 1442534400 2015.09.18 00:00 27.07740000 27.05440000 27.05240000 27.10840000 27.05508683 0.03532840 2067 1442793600 2015.09.21 00:00 27.06140000 27.03440000 27.03440000 27.07250000 27.05311666 0.03465194 1250 1442880000 2015.09.22 00:00 27.03240000 27.09540000 27.02840000 27.11410000 27.05714364 0.03602914 3136 1442966400 2015.09.23 00:00 27.09540000 27.17340000 27.06860000 27.18440000 27.06821568 0.04275829 3328 1443052800 2015.09.24 00:00 27.17040000 27.26740000 27.12640000 27.28040000 27.08718561 0.06513388 4402 1443139200 2015.09.25 00:00 27.26740000 27.26040000 27.03680000 27.27140000 27.10368222 0.07772486 3384 1443398400 2015.09.28 00:00 27.21240000 27.22840000 27.15940000 27.25440000 27.11556011 0.08408057 3798 1443484800 2015.09.29 00:00 27.22740000 27.19740000 27.16900000 27.24940000 27.12335438 0.08554892 5039 1443571200 2015.09.30 00:00 27.19740000 27.17940000 27.14740000 27.20340000 27.12869206 0.08460758 2974 1443657600 2015.10.01 00:00 27.17940000 27.14140000 27.12840000 27.18340000 27.12990234 0.08125223 3816 1443744000 2015.10.02 00:00 27.14040000 27.12540000 27.12440000 27.18030000 27.12947354 0.07682222 3596 1444003200 2015.10.05 00:00 27.13240000 27.10840000 27.09810000 27.15040000 27.12746654 0.07291278 3340 1444089600 2015.10.06 00:00 27.10940000 27.09040000 27.08340000 27.12040000 27.12393639 0.07159838 2054 1444176000 2015.10.07 00:00 27.09040000 27.11740000 27.06940000 27.13040000 27.12331388 0.06961686 4284 1444262400 2015.10.08 00:00 27.11840000 27.14340000 27.08660000 27.14740000 27.12522684 0.06672190 2509 1444348800 2015.10.09 00:00 27.14340000 27.08440000 27.08040000 27.15340000 27.12133857 0.06763382 2494 1444608000 2015.10.12 00:00 27.10040000 27.08840000 27.07540000 27.11340000 27.11820157 0.06523865 952 1444694400 2015.10.13 00:00 27.08640000 27.13540000 27.07840000 27.13840000 27.11983951 0.06455478 2232 1444780800 2015.10.14 00:00 27.13440000 27.08640000 27.08040000 27.13540000 27.11665480 0.06566758 1687 1444867200 2015.10.15 00:00 27.08640000 27.08440000 27.05040000 27.10540000 27.11358291 0.06684688 3066 1444953600 2015.10.16 00:00 27.07440000 27.05440000 27.05440000 27.08640000 27.10794644 0.06884369 1963 1445212800 2015.10.19 00:00 27.06340000 27.05540000 27.05140000 27.08540000 27.10294202 0.07008126 3074 1445299200 2015.10.20 00:00 27.05540000 27.06840000 27.05540000 27.08310000 27.09965230 0.07201841 2801 1445385600 2015.10.21 00:00 27.06640000 27.05540000 27.05240000 27.08740000 27.09543780 0.07262501 1755 1445472000 2015.10.22 00:00 27.05640000 27.06640000 27.04240000 27.07550000 27.09267229 0.06303557 3631 1445558400 2015.10.23 00:00 27.06640000 27.08540000 27.04040000 27.11040000 27.09197969 0.05092841 3235 1445817600 2015.10.26 00:00 27.09040000 27.08940000 27.06940000 27.10840000 27.09173401 0.04085233 3127 1445904000 2015.10.27 00:00 27.08840000 27.08540000 27.07210000 27.10040000 27.09113077 0.03346151 1965 1445990400 2015.10.28 00:00 27.08820000 27.08540000 27.07840000 27.13080000 27.09058498 0.02708484 2072 1446076800 2015.10.29 00:00 27.08540000 27.07740000 27.07640000 27.10740000 27.08932927 0.02473152 1831 1446163200 2015.10.30 00:00 27.07540000 27.07740000 27.06740000 27.10970000 27.08819315 0.02344340 2262 1446422400 2015.11.02 00:00 27.06740000 27.08340000 27.06740000 27.09240000 27.08773666 0.02298386 1925 1446508800 2015.11.03 00:00 27.08340000 27.05840000 27.05740000 27.10240000 27.08494269 0.02363091 2334 1446595200 2015.11.04 00:00 27.05740000 27.04240000 27.04240000 27.08740000 27.08089101 0.02398833 2248 1446681600 2015.11.05 00:00 27.04240000 27.05440000 27.03100000 27.06640000 27.07836805 0.01990832 2545 1446768000 2015.11.06 00:00 27.05540000 27.01540000 27.01180000 27.07250000 27.07237110 0.02361681 1602 1447027200 2015.11.09 00:00 27.01440000 27.01340000 27.01240000 27.03900000 27.06675480 0.02662882 1310 1447113600 2015.11.10 00:00 27.01440000 27.02440000 27.01220000 27.04640000 27.06272101 0.02346000 1633 1447200000 2015.11.11 00:00 27.02540000 27.01640000 27.01040000 27.03040000 27.05830949 0.02493962 1351 1447286400 2015.11.12 00:00 27.01540000 27.02140000 27.01240000 27.03230000 27.05479430 0.02560663 2090 1447372800 2015.11.13 00:00 27.02240000 27.01940000 27.01310000 27.03240000 27.05142341 0.02700729 907 1447632000 2015.11.16 00:00 27.01340000 27.02640000 27.01340000 27.04340000 27.04904023 0.02783048 974 1447718400 2015.11.17 00:00 27.02640000 27.02440000 27.01200000 27.04330000 27.04669354 0.02830772 1001 1447804800 2015.11.18 00:00 27.02440000 27.01140000 27.00940000 27.03840000 27.04333225 0.02976491 894 1447891200 2015.11.19 00:00 27.01140000 27.02040000 27.01040000 27.02640000 27.04114823 0.03007793 1296 1447977600 2015.11.20 00:00 27.02040000 27.02290000 27.01440000 27.04130000 27.03941030 0.02888821 2335 1448236800 2015.11.23 00:00 27.01740000 27.00840000 27.00840000 27.03540000 27.03645694 0.02768522 1361 1448323200 2015.11.24 00:00 27.00940000 27.01640000 27.00940000 27.03340000 27.03454675 0.02585772 1844 1448409600 2015.11.25 00:00 27.01740000 27.02440000 27.01440000 27.03040000 27.03358040 0.02328661 2671 1448496000 2015.11.26 00:00 27.02340000 27.00880000 26.99540000 27.03240000 27.03122036 0.02152320 930 1448582400 2015.11.27 00:00 26.96640000 27.01370000 26.96640000 27.02590000 27.02955175 0.01893055 1059 1448841600 2015.11.30 00:00 27.01040000 27.01940000 27.01040000 27.03940000 27.02858492 0.01438804 1666 1448928000 2015.12.01 00:00 27.01940000 27.01840000 27.00780000 27.02640000 27.02761493 0.01241753 1488 1449014400 2015.12.02 00:00 27.01740000 27.01440000 27.01240000 27.02440000 27.02635636 0.01156214 943 1449100800 2015.12.03 00:00 27.01440000 27.05040000 27.00740000 27.08140000 27.02864623 0.01264372 3106 1449187200 2015.12.04 00:00 27.05340000 27.00940000 27.00940000 27.06540000 27.02681326 0.01176344 2308 1449446400 2015.12.07 00:00 27.00840000 27.01340000 27.00840000 27.02740000 27.02553581 0.01098111 734 1449532800 2015.12.08 00:00 27.01240000 27.00640000 27.00640000 27.02540000 27.02371335 0.01076165 947 1449619200 2015.12.09 00:00 27.00640000 27.01840000 27.00540000 27.02640000 27.02320731 0.01046132 1036 1449705600 2015.12.10 00:00 27.01740000 27.01140000 27.00940000 27.02340000 27.02208281 0.01027605 867 1449792000 2015.12.11 00:00 27.01240000 27.01060000 27.00640000 27.02060000 27.02098921 0.01014578 933 1450051200 2015.12.14 00:00 27.00140000 27.01140000 27.00140000 27.01980000 27.02007595 0.00995525 976 1450137600 2015.12.15 00:00 27.00740000 27.02040000 27.00740000 27.02740000 27.02010681 0.00991957 1063 1450224000 2015.12.16 00:00 27.02040000 27.02040000 27.01040000 27.03250000 27.02013473 0.00973589 1526 1450310400 2015.12.17 00:00 27.02140000 27.01140000 27.00540000 27.03640000 27.01930285 0.00965800 1957 1450396800 2015.12.18 00:00 27.01240000 27.02440000 27.01240000 27.02740000 27.01978830 0.00983837 1493 1450656000 2015.12.21 00:00 27.02240000 27.02740000 27.01820000 27.03240000 27.02051322 0.00984804 1169 1450742400 2015.12.22 00:00 27.02640000 27.01240000 27.01240000 27.02740000 27.01974053 0.00975346 896 1450828800 2015.12.23 00:00 27.01340000 27.01440000 27.00420000 27.02640000 27.01923191 0.00963244 1042 1450915200 2015.12.24 00:00 27.01640000 26.89310000 26.86420000 27.02640000 27.00721935 0.02882319 296 1451260800 2015.12.28 00:00 27.00640000 27.01040000 27.00640000 27.02140000 27.00752227 0.02875842 548 1451347200 2015.12.29 00:00 27.01040000 27.01840000 27.00940000 27.02470000 27.00855824 0.02863735 818 1451433600 2015.12.30 00:00 27.01840000 27.01240000 27.01240000 27.02130000 27.00892412 0.02854247 662 1451520000 2015.12.31 00:00 27.01340000 26.98040000 26.97980000 27.02140000 27.00620754 0.02933947 491 1451865600 2016.01.04 00:00 27.00440000 27.01100000 26.99630000 27.02140000 27.00666397 0.02763880 1358 1451952000 2016.01.05 00:00 26.96040000 27.00940000 26.96040000 27.01960000 27.00692454 0.02763804 800 1452038400 2016.01.06 00:00 26.97840000 27.01440000 26.97840000 27.02600000 27.00763649 0.02765981 926 1452124800 2016.01.07 00:00 27.01440000 27.03140000 27.01440000 27.05140000 27.00989968 0.02821185 1080 1452211200 2016.01.08 00:00 27.02940000 27.01440000 27.01240000 27.03140000 27.01032828 0.02819826 783 1452470400 2016.01.11 00:00 27.01340000 27.01340000 27.01030000 27.01740000 27.01062083 0.02823048 871 1452556800 2016.01.12 00:00 27.01340000 27.00840000 27.00540000 27.02240000 27.01040932 0.02821574 1148 1452643200 2016.01.13 00:00 27.00940000 27.00940000 27.00540000 27.01840000 27.01031319 0.02820727 1098 1452729600 2016.01.14 00:00 27.00940000 27.00740000 27.00740000 27.02140000 27.01003575 0.02809528 1344 1452816000 2016.01.15 00:00 27.00740000 27.00440000 27.00440000 27.01740000 27.00949901 0.02796361 1077 1453075200 2016.01.18 00:00 27.00140000 27.01410000 27.00140000 27.04240000 27.00993720 0.02802887 1988 1453161600 2016.01.19 00:00 26.91340000 27.01440000 26.91340000 27.02640000 27.01036223 0.02792203 1218 1453248000 2016.01.20 00:00 27.01440000 27.02540000 27.01340000 27.04040000 27.01179440 0.02812688 5602 1453334400 2016.01.21 00:00 27.02840000 27.03340000 27.01940000 27.06050000 27.01385207 0.02895527 10645 1453420800 2016.01.22 00:00 27.03440000 27.00240000 27.00220000 27.04440000 27.01276140 0.02880771 6007 1453680000 2016.01.25 00:00 27.00240000 27.01240000 27.00240000 27.02540000 27.01272698 0.01067344 1570 1453766400 2016.01.26 00:00 27.01240000 27.01140000 27.00540000 27.01740000 27.01260060 0.01066193 958 1453852800 2016.01.27 00:00 27.01240000 27.01340000 27.01140000 27.02240000 27.01267673 0.01058769 1103 1453939200 2016.01.28 00:00 27.01440000 27.00840000 26.99860000 27.01840000 27.01226943 0.01061112 1047 1454025600 2016.01.29 00:00 27.00940000 27.00440000 27.00440000 27.02340000 27.01151996 0.00817395 2796 1454284800 2016.02.01 00:00 27.00440000 27.01340000 27.00440000 27.02140000 27.01169901 0.00814719 939 1454371200 2016.02.02 00:00 27.01240000 27.01640000 27.01240000 27.02240000 27.01214672 0.00810458 2345 1454457600 2016.02.03 00:00 27.01440000 27.01340000 27.01240000 27.02340000 27.01226608 0.00807340 1900 1454544000 2016.02.04 00:00 27.01540000 27.01340000 27.01140000 27.02640000 27.01237407 0.00684543 2247 1454630400 2016.02.05 00:00 27.01440000 27.06240000 27.00940000 27.07240000 27.01713845 0.01298661 4218 1454889600 2016.02.08 00:00 27.06740000 27.06140000 27.03100000 27.07140000 27.02135383 0.01675575 13264 1454976000 2016.02.09 00:00 27.06340000 27.00940000 27.00640000 27.06640000 27.02021537 0.01649578 12318 1455062400 2016.02.10 00:00 27.01040000 27.02840000 27.00640000 27.03340000 27.02099486 0.01652019 5538 1455148800 2016.02.11 00:00 27.02740000 27.02440000 26.97040000 27.08140000 27.02131916 0.01629224 7914 1455235200 2016.02.12 00:00 27.02340000 27.03440000 27.01440000 27.06960000 27.02256495 0.01619994 21674 1455494400 2016.02.15 00:00 27.03385000 27.00285000 27.00285000 27.05635000 27.02068734 0.01652894 7486 1455580800 2016.02.16 00:00 27.00385000 27.01485000 27.00285000 27.04235000 27.02013140 0.01651684 6002 1455667200 2016.02.17 00:00 27.01385000 27.01085000 27.01085000 27.03335000 27.01924746 0.01659849 4102 1455753600 2016.02.18 00:00 27.00985000 27.01385000 26.99385000 27.02835000 27.01873342 0.01632605 853 1455840000 2016.02.19 00:00 27.01385000 27.01385000 27.01365000 27.02935000 27.01826833 0.01596899 912 1456099200 2016.02.22 00:00 27.01385000 27.04685000 27.01385000 27.06735000 27.02099039 0.01694983 2528 1456185600 2016.02.23 00:00 27.04785000 27.00585000 27.00585000 27.07735000 27.01954845 0.01717948 3090 1456272000 2016.02.24 00:00 27.00585000 27.04085000 27.00585000 27.05505000 27.02157717 0.01761198 3338 1456358400 2016.02.25 00:00 27.04085000 27.04385000 27.03335000 27.07135000 27.02369839 0.01793251 4046 1456444800 2016.02.26 00:00 27.04285000 27.02285000 27.02185000 27.07735000 27.02361759 0.01741131 3409 1456704000 2016.02.29 00:00 27.01535000 27.05385000 27.01505000 27.06835000 27.02649687 0.01828081 5933 1456790400 2016.03.01 00:00 27.05485000 27.02285000 27.02285000 27.06935000 27.02614955 0.01817250 5567 1456876800 2016.03.02 00:00 27.02385000 27.04985000 27.02085000 27.05835000 27.02840673 0.01852392 5367 1456963200 2016.03.03 00:00 27.04985000 27.02885000 27.02885000 27.06135000 27.02844895 0.01821497 4582 1457049600 2016.03.04 00:00 27.02985000 27.02985000 27.02985000 27.05735000 27.02858238 0.01656474 3102 1457308800 2016.03.07 00:00 27.02385000 27.05685000 27.02385000 27.06305000 27.03127454 0.01649756 2920 1457395200 2016.03.08 00:00 27.05685000 27.03405000 27.03315000 27.06535000 27.03153887 0.01580842 2571 1457481600 2016.03.09 00:00 27.03405000 27.04105000 27.03255000 27.05735000 27.03244469 0.01606936 5162 1457568000 2016.03.10 00:00 27.03885000 27.04435000 27.02635000 27.06535000 27.03357853 0.01635521 5115 1457654400 2016.03.11 00:00 27.04435000 27.04145000 27.03985000 27.06735000 27.03432819 0.01658381 2772 1457913600 2016.03.14 00:00 27.03245000 27.02685000 27.02685000 27.05935000 27.03361598 0.01502382 2918 1458000000 2016.03.15 00:00 27.02785000 27.02185000 27.02185000 27.04935000 27.03249541 0.01462326 2002 1458086400 2016.03.16 00:00 27.02185000 27.04285000 27.02185000 27.05345000 27.03348156 0.01391161 6746 1458172800 2016.03.17 00:00 27.04185000 27.02585000 27.02585000 27.05635000 27.03275475 0.01339816 3236 1458259200 2016.03.18 00:00 27.02685000 27.02055000 27.02055000 27.04035000 27.03159239 0.01325893 1889 1458518400 2016.03.21 00:00 27.02385000 27.01585000 27.01585000 27.04035000 27.03009312 0.01358486 1379 1458604800 2016.03.22 00:00 27.01585000 27.01665000 27.01585000 27.04835000 27.02881282 0.01326533 2647 1458691200 2016.03.23 00:00 27.01775000 27.02685000 27.01735000 27.04435000 27.02862588 0.01306324 2420 1458777600 2016.03.24 00:00 27.03335000 27.05885000 27.03335000 27.07035000 27.03150437 0.01347241 1794 1458864000 2016.03.25 00:00 27.05985000 27.03255000 27.03255000 27.06685000 27.03160396 0.01331210 905 1459123200 2016.03.28 00:00 27.04335000 27.05985000 27.03385000 27.07035000 27.03429405 0.01348864 1965 1459209600 2016.03.29 00:00 27.06085000 27.04785000 27.04785000 27.07435000 27.03558510 0.01347207 2376 1459296000 2016.03.30 00:00 27.04785000 27.03985000 27.03985000 27.07735000 27.03599128 0.01312845 3453 1459382400 2016.03.31 00:00 27.03885000 27.02885000 27.02885000 27.06255000 27.03531116 0.01312761 3471 1459468800 2016.04.01 00:00 27.02885000 27.01985000 27.01985000 27.04555000 27.03383867 0.01358104 1693 1459728000 2016.04.04 00:00 27.01885000 27.02685000 27.01485000 27.06335000 27.03317308 0.01267212 2550 1459814400 2016.04.05 00:00 27.00595000 27.02085000 27.00595000 27.03835000 27.03199945 0.01300191 1175 1459900800 2016.04.06 00:00 27.02085000 27.01385000 27.01385000 27.03435000 27.03027093 0.01353081 870 1459987200 2016.04.07 00:00 27.00315000 27.00985000 27.00315000 27.02835000 27.02832608 0.01401154 769 1460073600 2016.04.08 00:00 27.00985000 27.01255000 27.00815000 27.02335000 27.02682360 0.01423975 470 1460332800 2016.04.11 00:00 27.01285000 27.01285000 27.01185000 27.02435000 27.02549278 0.01472267 696 1460419200 2016.04.12 00:00 27.01285000 27.01085000 26.99895000 27.03135000 27.02409823 0.01528092 1057 1460505600 2016.04.13 00:00 27.01085000 27.01745000 27.01085000 27.04255000 27.02346506 0.01486099 1579 1460592000 2016.04.14 00:00 27.02145000 27.01085000 27.01085000 27.03165000 27.02226363 0.01529948 1345 1460678400 2016.04.15 00:00 27.01085000 27.01235000 27.00635000 27.02935000 27.02131947 0.01563509 909 1460937600 2016.04.18 00:00 27.01785000 27.00885000 27.00885000 27.02435000 27.02013191 0.01610892 304 1461024000 2016.04.19 00:00 27.00885000 27.01145000 26.99555000 27.02235000 27.01930506 0.01643157 434 1461110400 2016.04.20 00:00 27.01145000 27.00585000 27.00585000 27.02135000 27.01802362 0.01695827 395 1461196800 2016.04.21 00:00 27.00785000 27.01185000 26.99285000 27.02535000 27.01743566 0.01448125 857 1461283200 2016.04.22 00:00 27.01385000 27.02185000 27.01155000 27.04785000 27.01785607 0.01403903 4692 1461542400 2016.04.25 00:00 27.02785000 27.02085000 27.02085000 27.04735000 27.01814121 0.01045051 1298 1461628800 2016.04.26 00:00 27.02085000 27.02595000 27.01985000 27.03635000 27.01888490 0.00837387 1461 1461715200 2016.04.27 00:00 27.02685000 27.01785000 27.01785000 27.04235000 27.01878634 0.00690321 1961 1461801600 2016.04.28 00:00 27.01885000 27.02985000 27.01685000 27.04535000 27.01984002 0.00744508 1970 1461888000 2016.04.29 00:00 27.02985000 27.02985000 27.02985000 27.05535000 27.02079335 0.00821450 2681 1462147200 2016.05.02 00:00 27.02085000 27.02385000 27.02065000 27.05335000 27.02108446 0.00828915 9716 1462233600 2016.05.03 00:00 27.02385000 27.02085000 27.01885000 27.03635000 27.02106213 0.00827675 1114 1462320000 2016.05.04 00:00 27.02185000 27.01985000 27.01885000 27.03435000 27.02094669 0.00806231 695 1462406400 2016.05.05 00:00 27.02385000 27.01785000 27.01685000 27.03235000 27.02065177 0.00756213 490 1462492800 2016.05.06 00:00 27.02285000 27.01065000 27.01065000 27.02935000 27.01969922 0.00728069 1452 1462752000 2016.05.09 00:00 27.01485000 27.01385000 27.01385000 27.02335000 27.01914215 0.00705842 466 1462838400 2016.05.10 00:00 27.01285000 27.00485000 27.00485000 27.02235000 27.01778099 0.00722184 404 1462924800 2016.05.11 00:00 27.00585000 27.01385000 27.00585000 27.02135000 27.01740661 0.00722603 413 1463011200 2016.05.12 00:00 27.01335000 27.00585000 27.00585000 27.02635000 27.01630598 0.00746588 486 1463097600 2016.05.13 00:00 27.00585000 27.01485000 27.00585000 27.02235000 27.01616732 0.00742582 398 1463356800 2016.05.16 00:00 27.01585000 27.01185000 27.01185000 27.02235000 27.01575615 0.00734739 215 1463443200 2016.05.17 00:00 27.01285000 27.01385000 27.00985000 27.02035000 27.01557461 0.00732454 283 1463529600 2016.05.18 00:00 27.01785000 27.01285000 27.00665000 27.02235000 27.01531512 0.00708336 366 1463616000 2016.05.19 00:00 27.01385000 27.01385000 27.00885000 27.02335000 27.01517559 0.00708794 343 1463702400 2016.05.20 00:00 27.01785000 27.02105000 27.01385000 27.03335000 27.01573505 0.00691225 1193 1463961600 2016.05.23 00:00 27.02385000 27.02685000 27.02205000 27.03735000 27.01679362 0.00707259 559 1464048000 2016.05.24 00:00 27.03085000 27.02485000 27.01835000 27.03335000 27.01756089 0.00697541 541 1464134400 2016.05.25 00:00 27.02585000 27.01385000 27.01385000 27.03475000 27.01720748 0.00701754 787 1464220800 2016.05.26 00:00 27.01385000 27.01685000 27.00985000 27.02635000 27.01717343 0.00642031 266 1464307200 2016.05.27 00:00 27.01685000 27.01405000 27.01085000 27.02935000 27.01687596 0.00574027 1142 1464566400 2016.05.30 00:00 27.01485000 27.01385000 27.01385000 27.02235000 27.01658777 0.00549155 612 1464652800 2016.05.31 00:00 27.01485000 27.01385000 27.00985000 27.02335000 27.01632703 0.00537054 241 1464739200 2016.06.01 00:00 27.01385000 27.01585000 27.00985000 27.02685000 27.01628160 0.00530030 328 1464825600 2016.06.02 00:00 27.01785000 27.01085000 27.01085000 27.02935000 27.01576431 0.00527035 985 1464912000 2016.06.03 00:00 27.01085000 27.01685000 27.00985000 27.02585000 27.01586771 0.00517246 660 1465171200 2016.06.06 00:00 27.01585000 27.01385000 27.01385000 27.02645000 27.01567554 0.00513324 331 1465257600 2016.06.07 00:00 27.01785000 27.01385000 27.00925000 27.02135000 27.01550168 0.00452897 237 1465344000 2016.06.08 00:00 27.01385000 27.00785000 26.99995000 27.02035000 27.01477295 0.00478675 157 1465430400 2016.06.09 00:00 27.01785000 27.00985000 27.00785000 27.02385000 27.01430410 0.00454337 303 1465516800 2016.06.10 00:00 27.00885000 27.01585000 27.00885000 27.03035000 27.01445133 0.00453081 567 1465776000 2016.06.13 00:00 27.01585000 27.01685000 27.01185000 27.03835000 27.01467977 0.00448442 1162 1465862400 2016.06.14 00:00 27.02285000 27.04405000 27.00705000 27.06235000 27.01747694 0.00766299 1472 1465948800 2016.06.15 00:00 27.04405000 27.06885000 27.04205000 27.08835000 27.02236961 0.01385609 2048 1466035200 2016.06.16 00:00 27.06885000 27.05575000 27.05285000 27.08435000 27.02554869 0.01606118 2581 1466121600 2016.06.17 00:00 27.05595000 27.04405000 27.04385000 27.08005000 27.02731072 0.01692381 3706 1466380800 2016.06.20 00:00 27.00115000 27.04185000 27.00085000 27.07045000 27.02869542 0.01757727 2636 1466467200 2016.06.21 00:00 27.04285000 27.05285000 27.03645000 27.07135000 27.03099585 0.01895633 2527 1466553600 2016.06.22 00:00 27.05385000 27.04825000 27.03635000 27.07635000 27.03263910 0.01939162 2844 1466640000 2016.06.23 00:00 27.04885000 27.05385000 27.02735000 27.09135000 27.03465919 0.02015646 2626 1466726400 2016.06.24 00:00 27.05285000 27.12135000 27.04575000 27.14835000 27.04291546 0.02897752 11743 1466985600 2016.06.27 00:00 27.06945000 27.14885000 27.06355000 27.18335000 27.05300446 0.03877942 11703 1467072000 2016.06.28 00:00 27.14885000 27.09285000 27.08385000 27.17035000 27.05679927 0.03979857 7354 1467158400 2016.06.29 00:00 27.11075000 27.09785000 27.07835000 27.18185000 27.06070887 0.04076882 8396 1467244800 2016.06.30 00:00 27.09685000 27.06185000 27.05285000 27.15135000 27.06081755 0.03924169 5342 1467331200 2016.07.01 00:00 27.06185000 27.08315000 27.05095000 27.12435000 27.06294445 0.03871489 5251 1467590400 2016.07.04 00:00 27.08685000 27.06185000 27.05835000 27.11835000 27.06284021 0.03711033 5439 1467676800 2016.07.05 00:00 27.05815000 27.03085000 27.02985000 27.08935000 27.05979353 0.03588419 1796 1467763200 2016.07.06 00:00 27.03185000 27.05685000 27.03005000 27.08935000 27.05951319 0.03396478 5234 1467849600 2016.07.07 00:00 27.06385000 27.02685000 27.02685000 27.06635000 27.05640241 0.03322584 2388 1467936000 2016.07.08 00:00 27.03685000 27.01605000 27.01605000 27.04135000 27.05255932 0.03398618 1393 1468195200 2016.07.11 00:00 27.02035000 27.03195000 27.02035000 27.06135000 27.05059653 0.03396194 1262 1468281600 2016.07.12 00:00 27.02885000 27.02585000 27.02585000 27.04635000 27.04823972 0.03516902 3838 1468368000 2016.07.13 00:00 27.03585000 27.01885000 27.01785000 27.04135000 27.04544070 0.03639407 1703 1468454400 2016.07.14 00:00 27.01985000 27.02385000 27.01835000 27.04235000 27.04338444 0.03733934 1207 1468540800 2016.07.15 00:00 27.02635000 27.01555000 27.01485000 27.03335000 27.04073354 0.03878817 1007 1468800000 2016.07.18 00:00 27.01685000 27.01685000 27.01555000 27.02735000 27.03845892 0.03999896 350 1468886400 2016.07.19 00:00 27.02135000 27.01295000 27.01295000 27.02435000 27.03602950 0.04117431 572 1468972800 2016.07.20 00:00 27.01385000 27.01685000 27.01385000 27.02735000 27.03420288 0.04199220 398 1469059200 2016.07.21 00:00 27.01935000 27.01685000 27.01555000 27.02535000 27.03255022 0.04254873 782 1469145600 2016.07.22 00:00 27.02035000 27.01285000 27.00985000 27.02335000 27.03067401 0.03847109 1827 1469404800 2016.07.25 00:00 27.01835000 27.01485000 27.01485000 27.02035000 27.02916696 0.02854666 222 1469491200 2016.07.26 00:00 27.01485000 27.01985000 27.01485000 27.02635000 27.02827963 0.02498556 529 1469577600 2016.07.27 00:00 27.02235000 27.03485000 27.02035000 27.03835000 27.02890538 0.01956300 741 1469664000 2016.07.28 00:00 27.03685000 27.03285000 27.02525000 27.05635000 27.02928106 0.01815633 2946 1469750400 2016.07.29 00:00 27.03285000 27.02285000 27.01985000 27.05735000 27.02866858 0.01350469 1887 1470009600 2016.08.01 00:00 27.02285000 27.01885000 27.01885000 27.03235000 27.02773348 0.01109430 733 1470096000 2016.08.02 00:00 27.02335000 27.02385000 27.02235000 27.04135000 27.02736362 0.01095404 1175 1470182400 2016.08.03 00:00 27.02385000 27.01985000 27.01655000 27.04135000 27.02664804 0.00842425 1136 1470268800 2016.08.04 00:00 27.01885000 27.01785000 27.01685000 27.03935000 27.02581013 0.00809808 1023 1470355200 2016.08.05 00:00 27.02135000 27.01585000 27.01585000 27.02435000 27.02486155 0.00754795 268 1470614400 2016.08.08 00:00 27.02005000 27.01985000 27.01695000 27.02535000 27.02438426 0.00716854 271 1470700800 2016.08.09 00:00 27.02435000 27.01485000 27.01385000 27.02535000 27.02347623 0.00691757 206 1470787200 2016.08.10 00:00 27.01935000 27.02485000 27.01835000 27.03135000 27.02360707 0.00691706 583 1470873600 2016.08.11 00:00 27.02885000 27.01405000 27.01355000 27.03435000 27.02269687 0.00674452 1323 1470960000 2016.08.12 00:00 27.01735000 27.01255000 27.01255000 27.02035000 27.02173050 0.00650061 445 1471219200 2016.08.15 00:00 27.01835000 27.01485000 27.01485000 27.02035000 27.02107522 0.00635736 121 1471305600 2016.08.16 00:00 27.01835000 27.01685000 27.01585000 27.02135000 27.02067281 0.00606109 1433 1471392000 2016.08.17 00:00 27.02135000 27.01585000 27.01485000 27.02235000 27.02021350 0.00600570 387 1471478400 2016.08.18 00:00 27.01785000 27.01485000 27.01385000 27.02335000 27.01970269 0.00600920 262 1471564800 2016.08.19 00:00 27.01835000 27.01285000 27.01285000 27.02485000 27.01905005 0.00598402 462 1471824000 2016.08.22 00:00 27.01855000 27.01685000 27.01585000 27.02635000 27.01884052 0.00594088 642 1471910400 2016.08.23 00:00 27.01935000 27.01485000 27.01485000 27.02335000 27.01846047 0.00602505 1061 1471996800 2016.08.24 00:00 27.01935000 27.01585000 27.01585000 27.02605000 27.01821186 0.00480274 585 1472083200 2016.08.25 00:00 27.02135000 27.01485000 27.01485000 27.02835000 27.01789168 0.00351241 642 1472169600 2016.08.26 00:00 27.01835000 27.01265000 27.01265000 27.02235000 27.01739247 0.00338763 692 1472428800 2016.08.29 00:00 27.01745000 27.01385000 27.01385000 27.02235000 27.01705509 0.00338102 259 1472515200 2016.08.30 00:00 27.01735000 27.01685000 27.01685000 27.02535000 27.01703556 0.00301420 3143 1472601600 2016.08.31 00:00 27.02035000 27.02185000 27.01745000 27.03735000 27.01749408 0.00329915 1390 1472688000 2016.09.01 00:00 27.02085000 27.01485000 27.01385000 27.02735000 27.01724226 0.00324515 505 1472774400 2016.09.02 00:00 27.01385000 27.01325000 27.01305000 27.02135000 27.01686205 0.00321257 220 1473033600 2016.09.05 00:00 27.01485000 27.01485000 27.01485000 27.02035000 27.01667042 0.00310348 1006 1473120000 2016.09.06 00:00 27.01835000 27.01585000 27.01485000 27.02235000 27.01659229 0.00305728 305 1473206400 2016.09.07 00:00 27.01935000 27.01485000 27.01485000 27.02135000 27.01642636 0.00237483 167 1473292800 2016.09.08 00:00 27.01835000 27.01455000 27.01415000 27.01935000 27.01624766 0.00226274 281 1473379200 2016.09.09 00:00 27.01735000 27.01265000 27.01265000 27.02135000 27.01590502 0.00211488 485 1473638400 2016.09.12 00:00 27.01835000 27.01385000 27.01385000 27.02335000 27.01570930 0.00208928 250 1473724800 2016.09.13 00:00 27.01385000 27.01685000 27.01285000 27.02235000 27.01581794 0.00212172 240 1473811200 2016.09.14 00:00 27.01835000 27.01685000 27.01685000 27.02535000 27.01591623 0.00216540 328 1473897600 2016.09.15 00:00 27.02035000 27.02085000 27.01755000 27.02635000 27.01638612 0.00254466 293 1473984000 2016.09.16 00:00 27.02535000 27.01385000 27.01215000 27.02535000 27.01614458 0.00241223 384 1474243200 2016.09.19 00:00 27.01835000 27.01585000 27.01485000 27.02235000 27.01611653 0.00240044 222 1474329600 2016.09.20 00:00 27.01835000 27.01685000 27.01585000 27.02235000 27.01618638 0.00240581 212 1474416000 2016.09.21 00:00 27.01835000 27.01485000 27.01385000 27.02035000 27.01605911 0.00239206 216 1474502400 2016.09.22 00:00 27.01485000 27.01585000 27.01485000 27.02355000 27.01603919 0.00237330 3369 1474588800 2016.09.23 00:00 27.01555000 27.01265000 27.01265000 27.01965000 27.01571641 0.00233314 545 1474848000 2016.09.26 00:00 27.01835000 27.01585000 27.01585000 27.02035000 27.01572913 0.00229591 720 1474934400 2016.09.27 00:00 27.01835000 27.01685000 27.01355000 27.02335000 27.01583588 0.00230044 1719 1475020800 2016.09.28 00:00 27.01485000 27.01585000 27.01485000 27.02155000 27.01583723 0.00186676 325 1475107200 2016.09.29 00:00 27.01485000 27.01485000 27.01485000 27.02735000 27.01574321 0.00184624 1121 1475193600 2016.09.30 00:00 27.01935000 27.01325000 27.01285000 27.02635000 27.01550576 0.00181517 676 1475452800 2016.10.03 00:00 27.01835000 27.01285000 27.01285000 27.02135000 27.01525283 0.00189164 249 1475539200 2016.10.04 00:00 27.01385000 27.01385000 27.01385000 27.01935000 27.01511923 0.00191275 135 1475625600 2016.10.05 00:00 27.01485000 27.01285000 27.01285000 27.02035000 27.01490311 0.00198604 215 1475712000 2016.10.06 00:00 27.01285000 27.01385000 27.01285000 27.01935000 27.01480281 0.00200826 107 1475798400 2016.10.07 00:00 27.01385000 27.01265000 27.01265000 27.02235000 27.01459778 0.00204365 281 1476057600 2016.10.10 00:00 26.96675000 27.01585000 26.96645000 27.02235000 27.01471704 0.00202718 1147 1476144000 2016.10.11 00:00 27.01985000 27.01385000 27.01295000 27.02035000 27.01463447 0.00199327 167 1476230400 2016.10.12 00:00 27.01785000 27.01485000 27.01385000 27.02635000 27.01465499 0.00192861 550 1476316800 2016.10.13 00:00 27.01345000 27.01485000 27.01345000 27.02535000 27.01467357 0.00134347 561 1476403200 2016.10.14 00:00 27.01985000 27.01365000 27.01085000 27.03035000 27.01457608 0.00134781 494 1476662400 2016.10.17 00:00 27.01485000 27.01785000 27.01455000 27.03135000 27.01488788 0.00151577 1595 1476748800 2016.10.18 00:00 27.01885000 27.01285000 27.01285000 27.02335000 27.01469380 0.00148187 659 1476835200 2016.10.19 00:00 27.01385000 27.01385000 27.01385000 27.02035000 27.01461344 0.00148188 692 1476921600 2016.10.20 00:00 27.01785000 27.01285000 27.00985000 27.02035000 27.01444549 0.00148141 478 1477008000 2016.10.21 00:00 27.01785000 27.01385000 27.01285000 27.02035000 27.01438878 0.00142951 165 1477267200 2016.10.24 00:00 27.01385000 27.01385000 27.01385000 27.01935000 27.01433747 0.00139271 93 1477353600 2016.10.25 00:00 27.01485000 27.01385000 27.01385000 27.02035000 27.01429104 0.00127122 117 1477440000 2016.10.26 00:00 27.01785000 27.01385000 27.01085000 27.02135000 27.01424904 0.00121718 127 1477526400 2016.10.27 00:00 27.01785000 27.01385000 27.01385000 27.02235000 27.01421103 0.00120422 399 1477612800 2016.10.28 00:00 27.01385000 27.01685000 27.01385000 27.02535000 27.01446236 0.00136237 457 1477872000 2016.10.31 00:00 27.02385000 27.01685000 27.01585000 27.02835000 27.01468976 0.00145706 776 1477958400 2016.11.01 00:00 27.02335000 27.01785000 27.01785000 27.02635000 27.01499073 0.00166550 323 1478044800 2016.11.02 00:00 27.01985000 27.01785000 27.01685000 27.02735000 27.01526304 0.00177269 578 1478131200 2016.11.03 00:00 27.01985000 27.01385000 27.01385000 27.02635000 27.01512847 0.00174084 501 1478217600 2016.11.04 00:00 27.01285000 27.00985000 27.00985000 27.02035000 27.01462576 0.00196929 143 1478476800 2016.11.07 00:00 27.01735000 27.01585000 27.01585000 27.02025000 27.01474235 0.00197190 691 1478563200 2016.11.08 00:00 27.02135000 27.01485000 27.01485000 27.02135000 27.01475260 0.00196222 123 1478649600 2016.11.09 00:00 27.02675000 27.01485000 27.01385000 27.03225000 27.01476188 0.00196254 556 1478736000 2016.11.10 00:00 27.01385000 27.02385000 27.01385000 27.02835000 27.01562742 0.00284174 341 1478822400 2016.11.11 00:00 27.02085000 27.02085000 27.01785000 27.11235000 27.01612480 0.00310127 4151 1479081600 2016.11.14 00:00 27.01585000 27.02485000 27.01585000 27.03035000 27.01695578 0.00379773 491 1479168000 2016.11.15 00:00 27.03535000 27.03085000 27.02235000 27.04695000 27.01827903 0.00505252 1066 1479254400 2016.11.16 00:00 27.04185000 27.01885000 27.01535000 27.14385000 27.01833341 0.00497046 5046 1479340800 2016.11.17 00:00 27.02735000 27.01885000 27.01885000 27.07135000 27.01838261 0.00482903 3873 1479427200 2016.11.18 00:00 27.02085000 27.01585000 27.01485000 27.04775000 27.01814141 0.00471139 5367 1479686400 2016.11.21 00:00 27.02385000 27.02085000 27.01785000 27.07335000 27.01839937 0.00468099 3535 1479772800 2016.11.22 00:00 27.01885000 27.02485000 27.01785000 27.05835000 27.01901372 0.00484323 3449 1479859200 2016.11.23 00:00 27.02635000 27.02485000 27.01985000 27.03435000 27.01956955 0.00493130 1370 1479945600 2016.11.24 00:00 27.02835000 27.02285000 27.02235000 27.03535000 27.01988198 0.00484626 774 1480032000 2016.11.25 00:00 27.02635000 27.02185000 27.02135000 27.04335000 27.02006941 0.00483526 992 1480291200 2016.11.28 00:00 27.03085000 27.05185000 27.02985000 27.05735000 27.02309613 0.00866450 3330 1480377600 2016.11.29 00:00 27.02585000 27.05185000 27.02485000 27.06335000 27.02583459 0.01109335 3658 1480464000 2016.11.30 00:00 27.05435000 27.04485000 27.04285000 27.06635000 27.02764559 0.01210830 6948 1480550400 2016.12.01 00:00 27.04135000 27.05085000 27.03735000 27.06535000 27.02985553 0.01323973 7421 1480636800 2016.12.02 00:00 27.05085000 27.01775000 27.01515000 27.06635000 27.02870262 0.01250670 8202 1480896000 2016.12.05 00:00 27.02385000 27.03685000 27.02385000 27.05635000 27.02947856 0.01239840 2755 1480982400 2016.12.06 00:00 27.03685000 27.03285000 27.03185000 27.05435000 27.02979965 0.01201214 1275 1481068800 2016.12.07 00:00 27.02685000 27.02385000 27.02285000 27.04235000 27.02923302 0.01158862 1025 1481155200 2016.12.08 00:00 27.03435000 27.05085000 27.02335000 27.05335000 27.03129178 0.01248487 2790 1481241600 2016.12.09 00:00 27.04095000 27.01185000 27.01185000 27.05035000 27.02944018 0.01294509 1295 1481500800 2016.12.12 00:00 27.01685000 27.02685000 27.01685000 27.03135000 27.02919350 0.01293027 588 1481587200 2016.12.13 00:00 27.02285000 27.01485000 27.01285000 27.03345000 27.02782745 0.01338700 737 1481673600 2016.12.14 00:00 27.01835000 27.01385000 27.01385000 27.02735000 27.02649626 0.01377308 696 1481760000 2016.12.15 00:00 27.01385000 27.01385000 27.01385000 27.02035000 27.02529186 0.01419570 650 1481846400 2016.12.16 00:00 27.01735000 27.01285000 27.01285000 27.02135000 27.02410692 0.01462580 462 1482105600 2016.12.19 00:00 27.01835000 27.01485000 27.01485000 27.02535000 27.02322531 0.01502471 565 1482192000 2016.12.20 00:00 27.01835000 27.01285000 27.01185000 27.01935000 27.02223718 0.01551460 573 1482278400 2016.12.21 00:00 27.01635000 27.01285000 27.01185000 27.02235000 27.02134317 0.01594250 854 1482364800 2016.12.22 00:00 27.01385000 27.01785000 27.01385000 27.02235000 27.02101048 0.01607477 369 1482451200 2016.12.23 00:00 27.01685000 27.01385000 27.01385000 27.02535000 27.02032853 0.01639315 414 1482710400 2016.12.26 00:00 27.01935000 27.02085000 26.97865000 27.02085000 27.02037820 0.01478590 765 1482796800 2016.12.27 00:00 27.02035000 27.01385000 27.01285000 27.02635000 27.01975646 0.01322151 287 1482883200 2016.12.28 00:00 27.01935000 27.01785000 27.01735000 27.04735000 27.01957490 0.01200859 1602 1482969600 2016.12.29 00:00 27.01685000 27.01485000 27.01185000 27.02235000 27.01912491 0.00983954 226 1483056000 2016.12.30 00:00 27.01935000 27.01185000 27.01185000 27.02035000 27.01843206 0.01001838 452 1483315200 2017.01.02 00:00 27.01885000 27.01385000 26.99025000 27.02085000 27.01799567 0.00919650 1852 1483401600 2017.01.03 00:00 27.01835000 27.01485000 27.01385000 27.01935000 27.01769608 0.00859073 326 1483488000 2017.01.04 00:00 27.01735000 27.01485000 27.01385000 27.01935000 27.01742503 0.00848576 369 1483574400 2017.01.05 00:00 27.01835000 27.01385000 27.01385000 27.02035000 27.01708455 0.00391822 713 1483660800 2017.01.06 00:00 27.01835000 27.00885000 27.00885000 27.01935000 27.01630031 0.00383644 106 1483920000 2017.01.09 00:00 27.01835000 27.01485000 27.01385000 27.01835000 27.01616218 0.00295851 72 1484006400 2017.01.10 00:00 27.01835000 27.01585000 27.01385000 27.02035000 27.01613245 0.00292757 721 1484092800 2017.01.11 00:00 27.01485000 27.03085000 27.01485000 27.03635000 27.01753412 0.00484136 2040 1484179200 2017.01.12 00:00 27.01785000 27.01585000 27.01485000 27.02435000 27.01737373 0.00471626 859 1484265600 2017.01.13 00:00 27.01835000 27.01385000 27.01285000 27.02135000 27.01703814 0.00454557 183 1484524800 2017.01.16 00:00 27.01935000 27.01485000 27.01485000 27.02035000 27.01682974 0.00447702 587 1484611200 2017.01.17 00:00 27.01585000 27.01485000 27.01485000 27.02235000 27.01664119 0.00435898 215 1484697600 2017.01.18 00:00 27.01835000 27.01385000 27.00975000 27.02035000 27.01637537 0.00426482 211 1484784000 2017.01.19 00:00 27.01485000 27.01585000 27.01485000 27.02035000 27.01632533 0.00424366 556 1484870400 2017.01.20 00:00 27.02235000 27.01985000 27.01685000 27.02435000 27.01666101 0.00433461 382 1485129600 2017.01.23 00:00 27.02185000 27.01885000 27.01585000 27.03635000 27.01686949 0.00431222 1958 1485216000 2017.01.24 00:00 27.01985000 27.01585000 27.01485000 27.03135000 27.01677240 0.00424182 1492 1485302400 2017.01.25 00:00 27.01835000 27.01485000 27.01385000 27.02235000 27.01658931 0.00421216 334 1485388800 2017.01.26 00:00 27.01485000 27.01485000 27.01385000 27.01935000 27.01642366 0.00417834 164 1485475200 2017.01.27 00:00 27.01835000 27.01185000 27.01185000 27.02335000 27.01598807 0.00411999 255 1485734400 2017.01.30 00:00 27.02235000 27.01485000 27.01385000 27.02335000 27.01587969 0.00409387 587 1485820800 2017.01.31 00:00 27.01475000 27.01485000 27.01385000 27.02035000 27.01578162 0.00409074 311 1485907200 2017.02.01 00:00 27.01835000 27.01485000 27.01485000 27.01935000 27.01569290 0.00408993 158 1485993600 2017.02.02 00:00 27.01835000 27.01385000 27.01385000 27.02635000 27.01551738 0.00409400 599 1486080000 2017.02.03 00:00 27.01735000 27.01185000 27.01185000 27.02035000 27.01516811 0.00394525 142 1486339200 2017.02.06 00:00 27.01485000 27.01485000 27.01385000 27.02535000 27.01513781 0.00395060 386 1486425600 2017.02.07 00:00 27.01835000 27.01385000 27.01385000 27.02535000 27.01501516 0.00397869 328 1486512000 2017.02.08 00:00 27.01735000 27.01485000 27.01485000 27.02335000 27.01499943 0.00181451 256 1486598400 2017.02.09 00:00 27.01835000 27.01385000 27.01385000 27.02235000 27.01488996 0.00181703 193 1486684800 2017.02.10 00:00 27.01735000 27.01385000 27.01385000 27.02435000 27.01479092 0.00181755 216 1486944000 2017.02.13 00:00 27.01485000 27.01485000 27.01385000 27.02135000 27.01479655 0.00181738 68 1487030400 2017.02.14 00:00 27.01835000 27.01385000 27.01385000 27.02035000 27.01470640 0.00183201 334 1487116800 2017.02.15 00:00 27.01835000 27.01485000 27.01485000 27.02035000 27.01472007 0.00182123 88 1487203200 2017.02.16 00:00 27.01935000 27.01385000 27.01385000 27.02335000 27.01463721 0.00181734 199 1487289600 2017.02.17 00:00 27.01735000 27.01285000 27.01285000 27.01935000 27.01446700 0.00143248 71 1487548800 2017.02.20 00:00 27.01485000 27.01385000 27.01385000 27.02035000 27.01440824 0.00103764 79 1487635200 2017.02.21 00:00 27.01635000 27.01485000 27.01485000 27.02035000 27.01445031 0.00100510 122 1487721600 2017.02.22 00:00 27.01835000 27.01485000 27.01485000 27.01935000 27.01448838 0.00101899 437 1487808000 2017.02.23 00:00 27.01935000 27.01485000 27.01385000 27.02035000 27.01452282 0.00103261 144 1487894400 2017.02.24 00:00 27.01585000 27.01285000 27.01285000 27.01935000 27.01436350 0.00086924 317 1488153600 2017.02.27 00:00 27.01685000 27.01385000 27.01385000 27.02535000 27.01431460 0.00085648 159 1488240000 2017.02.28 00:00 27.01735000 27.01545000 27.01545000 27.01945000 27.01442273 0.00091394 103 1488326400 2017.03.01 00:00 27.01895000 27.01485000 27.01385000 27.01895000 27.01446342 0.00092778 141 1488412800 2017.03.02 00:00 27.01735000 27.01555000 27.01495000 27.02035000 27.01456691 0.00098138 143 1488499200 2017.03.03 00:00 27.01585000 27.01395000 27.01395000 27.02155000 27.01450815 0.00076649 252 1488758400 2017.03.06 00:00 27.01835000 27.01755000 27.01495000 27.02255000 27.01479785 0.00107658 297 1488844800 2017.03.07 00:00 27.02105000 27.01785000 27.01685000 27.02265000 27.01508853 0.00132190 324 1488931200 2017.03.08 00:00 27.01785000 27.01485000 27.01385000 27.02135000 27.01506582 0.00131463 201 1489017600 2017.03.09 00:00 27.01385000 27.01485000 27.01385000 27.01945000 27.01504526 0.00128150 142 1489104000 2017.03.10 00:00 27.01835000 27.01285000 27.01285000 27.01935000 27.01483619 0.00130089 108 1489363200 2017.03.13 00:00 27.01895000 27.01485000 27.01385000 27.02435000 27.01483750 0.00130107 179 1489449600 2017.03.14 00:00 27.01735000 27.01365000 27.01365000 27.01935000 27.01472441 0.00129761 1160 1489536000 2017.03.15 00:00 27.01735000 27.01785000 27.01595000 27.02135000 27.01502208 0.00148931 231 1489622400 2017.03.16 00:00 27.02035000 27.01485000 27.01415000 27.02145000 27.01500570 0.00146468 295 1489708800 2017.03.17 00:00 27.01485000 27.01225000 27.01225000 27.01855000 27.01474325 0.00150380 79 1489968000 2017.03.20 00:00 27.01735000 27.01425000 27.01425000 27.01945000 27.01469627 0.00149817 175 1490054400 2017.03.21 00:00 27.01835000 27.01645000 27.01645000 27.02045000 27.01486329 0.00153361 607 1490140800 2017.03.22 00:00 27.01495000 27.01585000 27.01485000 27.02135000 27.01495727 0.00154607 282 1490227200 2017.03.23 00:00 27.01785000 27.01485000 27.01415000 27.01935000 27.01494705 0.00154616 189 1490313600 2017.03.24 00:00 27.01835000 27.01495000 27.01495000 27.01935000 27.01494733 0.00147331 300 1490572800 2017.03.27 00:00 27.01905000 27.01415000 27.01415000 27.01955000 27.01487139 0.00147272 168 1490659200 2017.03.28 00:00 27.01755000 27.01485000 27.01425000 27.01935000 27.01486936 0.00146729 177 1490745600 2017.03.29 00:00 27.01835000 27.03085000 27.01735000 27.03915000 27.01639132 0.00377334 1828 1490832000 2017.03.30 00:00 27.01835000 27.13765000 27.01635000 27.23225000 27.02793977 0.02746149 10780 1490918400 2017.03.31 00:00 27.15445000 27.01255000 27.01255000 27.24885000 27.02647408 0.02721404 5520 1491177600 2017.04.03 00:00 27.01835000 27.04745000 27.01735000 27.08155000 27.02847178 0.02783801 6030 1491264000 2017.04.04 00:00 27.04075000 27.03485000 27.02435000 27.11105000 27.02907923 0.02787228 6988 1491350400 2017.04.05 00:00 27.02685000 27.03575000 27.02685000 27.07435000 27.02971454 0.02782438 38103 1491436800 2017.04.06 00:00 27.01865000 26.60615000 26.55235000 27.15835000 26.98937506 0.09671773 16116 1491523200 2017.04.07 00:00 26.60385000 26.55115000 26.52015000 26.74415000 26.94763934 0.14154524 16757 1491782400 2017.04.10 00:00 26.53585000 26.61945000 26.49745000 26.62735000 26.91638322 0.16452551 7345 1491868800 2017.04.11 00:00 26.61285000 26.66325000 26.55805000 26.74535000 26.89227529 0.17814276 10097 1491955200 2017.04.12 00:00 26.65235000 26.68985000 26.62435000 26.71545000 26.87299669 0.18640547 5316 1492041600 2017.04.13 00:00 26.67415000 26.66565000 26.66185000 26.73775000 26.85324939 0.19433475 3371 1492128000 2017.04.14 00:00 26.66365000 26.66065000 26.62435000 26.69245000 26.83490659 0.20038087 2238 1492387200 2017.04.17 00:00 26.65005000 26.64665000 26.62725000 26.68035000 26.81697739 0.20509244 7376 1492473600 2017.04.18 00:00 26.66705000 26.78135000 26.64155000 26.81385000 26.81358430 0.20114678 15190 1492560000 2017.04.19 00:00 26.78735000 26.88305000 26.73425000 26.89135000 26.82020009 0.19528159 8762 1492646400 2017.04.20 00:00 26.88485000 26.88685000 26.85835000 27.03235000 26.82654770 0.19006945 10425 1492732800 2017.04.21 00:00 26.88695000 26.91515000 26.88525000 26.99735000 26.83498601 0.18575848 15625 1492992000 2017.04.24 00:00 26.88605000 26.82785000 26.74935000 26.88635000 26.83430639 0.18139736 11232 1493078400 2017.04.25 00:00 26.82485000 26.83185000 26.76435000 26.88935000 26.83407245 0.17683851 17803 1493164800 2017.04.26 00:00 26.90785000 26.88985000 26.82985000 26.96435000 26.83938460 0.17226718 19926 1493251200 2017.04.27 00:00 26.88885000 27.02185000 26.87525000 27.05135000 26.85676225 0.16760690 14992 1493337600 2017.04.28 00:00 26.99395000 26.82415000 26.79955000 27.02705000 26.85365632 0.16313959 20704 1493596800 2017.05.01 00:00 26.81785000 26.84985000 26.78835000 26.86935000 26.85329382 0.15714490 5812 1493683200 2017.05.02 00:00 26.84795000 26.90325000 26.84655000 26.95135000 26.85805155 0.15433130 12593 1493769600 2017.05.03 00:00 26.89525000 26.73385000 26.71935000 26.91385000 26.84622283 0.14535684 15165 1493856000 2017.05.04 00:00 26.72515000 26.81685000 26.72285000 26.86435000 26.84342542 0.13395812 10259 1493942400 2017.05.05 00:00 26.81985000 26.72705000 26.70035000 26.84535000 26.83234204 0.11546306 4795 1494201600 2017.05.08 00:00 26.72305000 26.64785000 26.60635000 26.73215000 26.81477137 0.10819150 5608 1494288000 2017.05.09 00:00 26.64685000 26.62185000 26.61185000 26.70635000 26.79639791 0.10905134 7500 1494374400 2017.05.10 00:00 26.61685000 26.55685000 26.54735000 26.71135000 26.77358382 0.11906545 8847 1494460800 2017.05.11 00:00 26.56435000 26.56985000 26.54575000 26.64235000 26.75418060 0.12762504 3370 1494547200 2017.05.12 00:00 26.57085000 26.55085000 26.53465000 26.59335000 26.73481578 0.13810680 5073 1494806400 2017.05.15 00:00 26.55135000 26.44495000 26.44495000 26.56405000 26.70720952 0.15897541 6294 1494892800 2017.05.16 00:00 26.45515000 26.34405000 26.33495000 26.47535000 26.67262290 0.18767530 7019 1494979200 2017.05.17 00:00 26.37915000 26.48685000 26.37375000 26.52335000 26.65493024 0.19187032 8690 1495065600 2017.05.18 00:00 26.49385000 26.55915000 26.49385000 26.72535000 26.64580831 0.18868481 11858 1495152000 2017.05.19 00:00 26.57415000 26.48195000 26.46035000 26.59235000 26.63020276 0.18646519 6978 1495411200 2017.05.22 00:00 26.47905000 26.50185000 26.46385000 26.56535000 26.61797869 0.18633006 7391 1495497600 2017.05.23 00:00 26.50385000 26.42285000 26.42285000 26.54135000 26.59939500 0.18917874 5742 1495584000 2017.05.24 00:00 26.43685000 26.46105000 26.42935000 26.50235000 26.58621929 0.18278675 6627 1495670400 2017.05.25 00:00 26.45885000 26.43785000 26.40485000 26.46535000 26.57208888 0.15978504 6477 1495756800 2017.05.26 00:00 26.42985000 26.45485000 26.41035000 26.46865000 26.56092327 0.15268763 10716 1496016000 2017.05.29 00:00 26.43385000 26.50485000 26.41435000 26.50585000 26.55558296 0.13903477 2496 1496102400 2017.05.30 00:00 26.51185000 26.44775000 26.43535000 26.53635000 26.54531315 0.11673097 5825 1496188800 2017.05.31 00:00 26.46385000 26.33805000 26.32815000 26.49135000 26.52557381 0.11550766 11383 1496275200 2017.06.01 00:00 26.33805000 26.31705000 26.31385000 26.41135000 26.50571440 0.10202546 8403 1496361600 2017.06.02 00:00 26.31685000 26.33175000 26.31115000 26.37835000 26.48914636 0.09327375 7937 1496620800 2017.06.05 00:00 26.32135000 26.31485000 26.28435000 26.35835000 26.47254671 0.09046009 6830 1496707200 2017.06.06 00:00 26.31485000 26.30585000 26.30065000 26.35035000 26.45667083 0.08791485 5817 1496793600 2017.06.07 00:00 26.30585000 26.30185000 26.29135000 26.36725000 26.44192599 0.08845512 33701 1496880000 2017.06.08 00:00 26.29985000 26.27575000 26.24835000 26.31335000 26.42609970 0.08808902 21071 1496966400 2017.06.09 00:00 26.25475000 26.17735000 26.15035000 26.30725000 26.40240926 0.09585377 27055 1497225600 2017.06.12 00:00 26.17775000 26.18685000 26.17665000 26.23035000 26.38187980 0.10502229 19857 1497312000 2017.06.13 00:00 26.17885000 26.13505000 26.13195000 26.23735000 26.35837220 0.11874542 16973 1497398400 2017.06.14 00:00 26.14685000 26.15605000 26.10935000 26.19235000 26.33910342 0.12484978 10548 1497484800 2017.06.15 00:00 26.18165000 26.23695000 26.12735000 26.29735000 26.32937452 0.11743495 12739 1497571200 2017.06.16 00:00 26.26585000 26.16035000 26.14715000 26.28485000 26.31327695 0.11884249 10513 1497830400 2017.06.19 00:00 26.17985000 26.16885000 26.12135000 26.22435000 26.29952200 0.11575512 15595 1497916800 2017.06.20 00:00 26.16685000 26.27975000 26.15665000 26.34435000 26.29763895 0.11252678 14033 1498003200 2017.06.21 00:00 26.27985000 26.29965000 26.24735000 26.33735000 26.29783048 0.10644098 8005 1498089600 2017.06.22 00:00 26.27645000 26.30195000 26.24835000 26.31735000 26.29822282 0.10178733 10784 1498176000 2017.06.23 00:00 26.28695000 26.26085000 26.25005000 26.31135000 26.29466350 0.09514066 9362 1498435200 2017.06.26 00:00 26.25385000 26.29445000 26.21235000 26.30035000 26.29464317 0.08271399 13890 1498521600 2017.06.27 00:00 26.29185000 26.31585000 26.23835000 26.32935000 26.29666287 0.07644791 15140 1498608000 2017.06.28 00:00 26.31685000 26.28385000 26.26235000 26.34235000 26.29544259 0.07528117 18292 1498694400 2017.06.29 00:00 26.28485000 26.21645000 26.15985000 26.30835000 26.28791949 0.07302051 14878 1498780800 2017.06.30 00:00 26.23585000 26.10305000 26.08645000 26.27635000 26.27031287 0.07432636 26814 1499040000 2017.07.03 00:00 26.09075000 26.12085000 26.08635000 26.14235000 26.25607831 0.07463878 7673 1499126400 2017.07.04 00:00 26.12185000 26.12905000 26.10135000 26.14635000 26.24398038 0.07438492 12040 1499212800 2017.07.05 00:00 26.12985000 26.08855000 26.07785000 26.16035000 26.22917748 0.07598769 14615 1499299200 2017.07.06 00:00 26.07385000 26.14285000 26.05735000 26.16385000 26.22095582 0.07532795 14970 1499385600 2017.07.07 00:00 26.14785000 26.07085000 26.04035000 26.15935000 26.20666003 0.07900980 6448 1499644800 2017.07.10 00:00 26.08985000 26.08485000 26.04735000 26.11835000 26.19505907 0.08228590 9590 1499731200 2017.07.11 00:00 26.06645000 26.09975000 26.06365000 26.16235000 26.18598202 0.08395885 12063 1499817600 2017.07.12 00:00 26.10485000 26.10835000 26.05955000 26.13005000 26.17858849 0.08599641 23750 1499904000 2017.07.13 00:00 26.10115000 26.09985000 26.08835000 26.13025000 26.17108959 0.08737830 12107 1499990400 2017.07.14 00:00 26.09935000 26.06685000 26.06135000 26.11135000 26.16116201 0.09156926 18854 1500249600 2017.07.17 00:00 26.07025000 26.06695000 26.05485000 26.09885000 26.15218944 0.09537253 13989 1500336000 2017.07.18 00:00 26.06065000 26.11715000 26.05785000 26.12865000 26.14885235 0.09182056 24662 1500422400 2017.07.19 00:00 26.10175000 26.08255000 26.01335000 26.12545000 26.14253784 0.08719434 10819 1500508800 2017.07.20 00:00 26.08135000 26.03835000 25.98955000 26.09635000 26.13261519 0.08315322 22016 1500595200 2017.07.21 00:00 26.02985000 26.04955000 26.00635000 26.09275000 26.12470422 0.08026597 21089 1500854400 2017.07.24 00:00 26.05415000 26.03295000 26.00135000 26.05835000 26.11596572 0.07311506 13943 1500940800 2017.07.25 00:00 26.03985000 26.02840000 25.99380000 26.05200000 26.10762613 0.05967128 14091 1501027200 2017.07.26 00:00 26.03580000 26.01200000 26.00130000 26.04950000 26.09851888 0.04679605 28469 1501113600 2017.07.27 00:00 26.03300000 26.05590000 26.01380000 26.08500000 26.09445994 0.03809061 28370 1501200000 2017.07.28 00:00 26.04950000 26.05500000 26.02800000 26.07200000 26.09070185 0.03757571 16095 1501459200 2017.07.31 00:00 26.05850000 26.07410000 26.04000000 26.12400000 26.08912072 0.03652020 21726 1501545600 2017.08.01 00:00 26.08300000 26.13970000 26.08250000 26.16500000 26.09393779 0.03916863 21913 1501632000 2017.08.02 00:00 26.14740000 26.09060000 26.08400000 26.15680000 26.09361991 0.03901121 23128 1501718400 2017.08.03 00:00 26.08830000 26.04630000 25.89500000 26.11880000 26.08911325 0.03645658 12299 1501804800 2017.08.04 00:00 26.01450000 26.10210000 26.00950000 26.15750000 26.09035008 0.03692301 22506 1502064000 2017.08.07 00:00 26.11750000 26.13250000 26.07620000 26.16270000 26.09436436 0.03988009 27580 1502150400 2017.08.08 00:00 26.12490000 26.14870000 26.10810000 26.16450000 26.09953918 0.04403432 13365 1502236800 2017.08.09 00:00 26.14330000 26.18180000 26.10230000 26.19630000 26.10737355 0.05122818 19400 1502323200 2017.08.10 00:00 26.17050000 26.17970000 26.13510000 26.18250000 26.11426178 0.05690286 21122 1502409600 2017.08.11 00:00 26.17950000 26.15790000 26.14060000 26.18250000 26.11841780 0.05867653 28289 1502668800 2017.08.14 00:00 26.15810000 26.11950000 26.11050000 26.16770000 26.11852087 0.05758433 23916 1502755200 2017.08.15 00:00 26.12100000 26.14280000 25.98890000 26.18050000 26.12083317 0.05887529 46644 1502841600 2017.08.16 00:00 26.12750000 26.06050000 26.02960000 26.13220000 26.11508715 0.05728427 23399 1502928000 2017.08.17 00:00 26.05850000 26.06830000 26.00490000 26.07170000 26.11063123 0.05410806 26900 1503014400 2017.08.18 00:00 26.06850000 26.04100000 26.04060000 26.12750000 26.10399969 0.05291654 43893 1503273600 2017.08.21 00:00 26.07220000 26.10550000 26.06150000 26.11030000 26.10414257 0.05049612 11269 1503360000 2017.08.22 00:00 26.10700000 26.08370000 26.06650000 26.11700000 26.10219566 0.04765605 32185 1503446400 2017.08.23 00:00 26.08450000 26.11460000 26.07460000 26.13850000 26.10337703 0.04320620 20641 1503532800 2017.08.24 00:00 26.10100000 26.10650000 26.08150000 26.13330000 26.10367445 0.04185895 23246 1503619200 2017.08.25 00:00 26.10110000 26.09900000 26.07550000 26.10500000 26.10322927 0.04050189 9810 1503878400 2017.08.28 00:00 26.09350000 26.08150000 26.08150000 26.10890000 26.10115981 0.04067366 6390 1503964800 2017.08.29 00:00 26.09700000 26.10460000 26.08450000 26.15090000 26.10148745 0.03969967 17639 1504051200 2017.08.30 00:00 26.10750000 26.04350000 26.01550000 26.11630000 26.09596484 0.04264511 22406 1504137600 2017.08.31 00:00 26.06050000 26.10700000 26.03580000 26.13450000 26.09701580 0.04092672 22407 1504224000 2017.09.01 00:00 26.10450000 26.02330000 26.02050000 26.12160000 26.08999525 0.04591442 22205 1504483200 2017.09.04 00:00 26.03860000 26.06080000 26.03050000 26.08850000 26.08721475 0.04617558 9626 1504569600 2017.09.05 00:00 26.06650000 26.09500000 26.06110000 26.11350000 26.08795620 0.04392637 9502 1504656000 2017.09.06 00:00 26.09850000 26.09360000 26.08340000 26.11530000 26.08849371 0.03852442 13930 1504742400 2017.09.07 00:00 26.09200000 26.11320000 26.07910000 26.15890000 26.09084669 0.03304603 10630 1504828800 2017.09.08 00:00 26.12250000 26.11090000 26.09050000 26.13460000 26.09275653 0.02998389 10462 1505088000 2017.09.11 00:00 26.09750000 26.07970000 26.05540000 26.10700000 26.09151305 0.02929855 21619 1505174400 2017.09.12 00:00 26.08450000 26.10450000 26.07150000 26.12450000 26.09274990 0.02744759 11362 1505260800 2017.09.13 00:00 26.09270000 26.10150000 26.08680000 26.11790000 26.09358324 0.02675191 16391 1505347200 2017.09.14 00:00 26.10150000 26.06110000 26.06110000 26.12050000 26.09048960 0.02650207 6024 1505433600 2017.09.15 00:00 26.06550000 26.09180000 26.05760000 26.10150000 26.09061440 0.02409058 8462 1505692800 2017.09.18 00:00 26.08350000 26.10490000 26.07390000 26.13220000 26.09197493 0.02419978 19446 1505779200 2017.09.19 00:00 26.12250000 26.09250000 26.08450000 26.14510000 26.09202494 0.02413446 18182 1505865600 2017.09.20 00:00 26.10600000 26.10050000 26.08140000 26.12590000 26.09283209 0.02380100 9780 1505952000 2017.09.21 00:00 26.08870000 26.06760000 26.05970000 26.11070000 26.09042903 0.02378831 20624 1506038400 2017.09.22 00:00 26.07350000 26.03610000 26.02650000 26.08380000 26.08525484 0.02582099 23854 1506297600 2017.09.25 00:00 26.04600000 26.04350000 26.02450000 26.07850000 26.08127819 0.02722810 12465 1506384000 2017.09.26 00:00 26.04550000 26.03250000 26.02610000 26.07120000 26.07663265 0.02873828 20855 1506470400 2017.09.27 00:00 26.03290000 26.02950000 25.95960000 26.10150000 26.07214382 0.03016266 42968 1506556800 2017.09.28 00:00 26.01450000 26.01140000 25.99680000 26.06150000 26.06635870 0.03276239 41277 1506643200 2017.09.29 00:00 26.01550000 25.97410000 25.92150000 26.03450000 26.05757215 0.03939006 17382 1506902400 2017.10.02 00:00 25.97250000 25.94290000 25.90920000 26.02150000 26.04665100 0.04975579 46173 1506988800 2017.10.03 00:00 25.92450000 25.92020000 25.91350000 25.95250000 26.03460804 0.05931970 15840 1507075200 2017.10.04 00:00 25.92250000 25.84080000 25.80350000 25.93050000 26.01615014 0.07662843 31540 1507161600 2017.10.05 00:00 25.84130000 25.81210000 25.78390000 25.85350000 25.99671679 0.09119941 15538 1507248000 2017.10.06 00:00 25.80350000 25.90210000 25.79740000 25.90850000 25.98770567 0.09256451 26261 1507507200 2017.10.09 00:00 25.87830000 25.87650000 25.85790000 25.91950000 25.97711465 0.09638828 17967 1507593600 2017.10.10 00:00 25.87560000 25.86770000 25.86450000 25.91450000 25.96669421 0.09782101 19996 1507680000 2017.10.11 00:00 25.87250000 25.87700000 25.86650000 25.89990000 25.95815190 0.09713550 17762 1507766400 2017.10.12 00:00 25.87750000 25.87250000 25.84950000 25.89650000 25.94999458 0.09803324 16351 1507852800 2017.10.13 00:00 25.88030000 25.79770000 25.79400000 25.88110000 25.93549033 0.10133321 29666 1508112000 2017.10.16 00:00 25.80100000 25.78250000 25.73250000 25.82090000 25.92091982 0.10229166 23947 1508198400 2017.10.17 00:00 25.77970000 25.74880000 25.70910000 25.80550000 25.90452746 0.10456743 23471 1508284800 2017.10.18 00:00 25.74680000 25.70760000 25.67200000 25.75450000 25.88577246 0.10678677 18691 1508371200 2017.10.19 00:00 25.71730000 25.71930000 25.68750000 25.73990000 25.86991794 0.10729948 19690 1508457600 2017.10.20 00:00 25.69490000 25.65780000 25.61670000 25.73450000 25.84971623 0.11325552 16765 1508716800 2017.10.23 00:00 25.67150000 25.65230000 25.60850000 25.69300000 25.83091469 0.11536725 9589 1508803200 2017.10.24 00:00 25.65850000 25.60540000 25.56550000 25.68680000 25.80943710 0.11932621 14288 1508889600 2017.10.25 00:00 25.59550000 25.59330000 25.56750000 25.62950000 25.78885261 0.12050641 16183 1508976000 2017.10.26 00:00 25.58100000 25.68150000 25.54890000 25.71650000 25.77862856 0.11305959 19555 1509062400 2017.10.27 00:00 25.68250000 25.60590000 25.60250000 25.71650000 25.76217822 0.11160475 25288 1509321600 2017.10.30 00:00 25.61250000 25.65050000 25.60760000 25.68250000 25.75154220 0.10715727 24040 1509408000 2017.10.31 00:00 25.65050000 25.64950000 25.62850000 25.68150000 25.74182389 0.10270883 21284 1509494400 2017.11.01 00:00 25.64950000 25.56150000 25.54950000 25.65050000 25.72465019 0.10775372 24106 1509580800 2017.11.02 00:00 25.55350000 25.67950000 25.50650000 25.75100000 25.72035017 0.10652297 21710 1509667200 2017.11.03 00:00 25.69250000 25.67270000 25.59810000 25.70550000 25.71581206 0.09880625 14817 1509926400 2017.11.06 00:00 25.67350000 25.55560000 25.54250000 25.68730000 25.70055377 0.09701361 25709 1510012800 2017.11.07 00:00 25.55750000 25.54540000 25.53750000 25.60400000 25.68577722 0.09409243 33165 1510099200 2017.11.08 00:00 25.53350000 25.58120000 25.53150000 25.59950000 25.67581748 0.08530909 29642 1510185600 2017.11.09 00:00 25.59100000 25.52140000 25.50150000 25.59890000 25.66111106 0.07712062 39464 1510272000 2017.11.10 00:00 25.53460000 25.54650000 25.51270000 25.56250000 25.65019572 0.07239154 14046 1510531200 2017.11.13 00:00 25.55090000 25.56080000 25.52850000 25.57750000 25.64168184 0.06637299 30025 1510617600 2017.11.14 00:00 25.55930000 25.59130000 25.52450000 25.64650000 25.63688357 0.06119035 45471 1510704000 2017.11.15 00:00 25.61700000 25.64220000 25.60250000 25.70200000 25.63738990 0.05932440 46416 1510790400 2017.11.16 00:00 25.63250000 25.56040000 25.52680000 25.63750000 25.63005752 0.05540620 18538 1510876800 2017.11.17 00:00 25.56850000 25.56570000 25.54240000 25.60010000 25.62392824 0.05405013 21159 1511136000 2017.11.20 00:00 25.55350000 25.52920000 25.52450000 25.60150000 25.61490650 0.05374770 30805 1511222400 2017.11.21 00:00 25.52350000 25.48590000 25.48450000 25.55450000 25.60262017 0.05684006 12868 1511308800 2017.11.22 00:00 25.49450000 25.47120000 25.45850000 25.50050000 25.59010396 0.06126091 12475 1511395200 2017.11.23 00:00 25.46850000 25.42150000 25.41690000 25.49650000 25.57404644 0.06607144 8606 1511481600 2017.11.24 00:00 25.42650000 25.42370000 25.39550000 25.45560000 25.55972773 0.07259585 13794 1511740800 2017.11.27 00:00 25.42010000 25.43780000 25.40650000 25.44470000 25.54811557 0.07425565 16869 1511827200 2017.11.28 00:00 25.43720000 25.48680000 25.41480000 25.49250000 25.54227599 0.07176902 40891 1511913600 2017.11.29 00:00 25.48790000 25.49160000 25.45650000 25.50050000 25.53744970 0.07244139 33566 1512000000 2017.11.30 00:00 25.49100000 25.50080000 25.45750000 25.53550000 25.53395926 0.06529381 27576 1512086400 2017.12.01 00:00 25.49530000 25.56460000 25.49410000 25.58750000 25.53687742 0.05842401 35978 1512345600 2017.12.04 00:00 25.55320000 25.60000000 25.52680000 25.61980000 25.54288910 0.06129580 17393 1512432000 2017.12.05 00:00 25.58770000 25.63250000 25.54730000 25.68750000 25.55142347 0.06662068 21959 1512518400 2017.12.06 00:00 25.64250000 25.61050000 25.60460000 25.69160000 25.55704980 0.06939907 28352 1512604800 2017.12.07 00:00 25.61150000 25.57450000 25.55660000 25.62850000 25.55871173 0.06960157 33225 1512691200 2017.12.08 00:00 25.56520000 25.55800000 25.53980000 25.57600000 25.55864394 0.06952552 12045 1512950400 2017.12.11 00:00 25.55400000 25.59130000 25.54050000 25.63780000 25.56175404 0.07093197 33711 1513036800 2017.12.12 00:00 25.60820000 25.62600000 25.59020000 25.64750000 25.56787271 0.07425301 29693 1513123200 2017.12.13 00:00 25.62310000 25.65790000 25.59720000 25.68350000 25.57644674 0.07875699 33642 1513209600 2017.12.14 00:00 25.67550000 25.69700000 25.64170000 25.70570000 25.58792800 0.08797690 25232 1513296000 2017.12.15 00:00 25.70050000 25.67350000 25.66740000 25.71950000 25.59607771 0.09347742 29258 1513555200 2017.12.18 00:00 25.66480000 25.68320000 25.66280000 25.72360000 25.60437507 0.09783233 18371 1513641600 2017.12.19 00:00 25.69950000 25.67400000 25.63300000 25.72830000 25.61100602 0.09811843 21672 1513728000 2017.12.20 00:00 25.66850000 25.67630000 25.63650000 25.71250000 25.61722449 0.09643080 29329 1513814400 2017.12.21 00:00 25.68450000 25.71580000 25.65740000 25.76360000 25.62661264 0.09163788 30595 1513900800 2017.12.22 00:00 25.69550000 25.74350000 25.68590000 25.79550000 25.63774477 0.08672167 19882 1514246400 2017.12.26 00:00 25.75070000 25.75270000 25.74020000 25.79390000 25.64869288 0.08105502 3703 1514332800 2017.12.27 00:00 25.78550000 25.91970000 25.74550000 25.95880000 25.67450309 0.09836906 31043 1514419200 2017.12.28 00:00 25.70250000 25.57150000 25.52330000 25.70250000 25.66469327 0.09040257 15625 1514505600 2017.12.29 00:00 25.56910000 25.54050000 25.50650000 25.60070000 25.65286534 0.08641531 11251 1514851200 2018.01.02 00:00 25.54590000 25.49730000 25.48710000 25.58550000 25.63804959 0.09174055 10827 1514937600 2018.01.03 00:00 25.48960000 25.49630000 25.48080000 25.58480000 25.62454963 0.09852764 22351 1515024000 2018.01.04 00:00 25.48990000 25.47850000 25.46010000 25.53950000 25.61064014 0.10633959 14058 1515110400 2018.01.05 00:00 25.51850000 25.49480000 25.47450000 25.59890000 25.59960775 0.11203813 20278 1515369600 2018.01.08 00:00 25.50410000 25.54460000 25.50270000 25.55350000 25.59436891 0.11407988 18006 1515456000 2018.01.09 00:00 25.54050000 25.55230000 25.51250000 25.56700000 25.59036235 0.11546780 29701 1515542400 2018.01.10 00:00 25.54650000 25.55250000 25.54050000 25.62650000 25.58675641 0.11698088 32634 1515628800 2018.01.11 00:00 25.54150000 25.49150000 25.48970000 25.56450000 25.57768437 0.12148598 17631 1515715200 2018.01.12 00:00 25.49550000 25.50550000 25.49100000 25.53630000 25.57080967 0.12341460 28044 1515974400 2018.01.15 00:00 25.52040000 25.52950000 25.52040000 25.53750000 25.56687542 0.12166444 12434 1516060800 2018.01.16 00:00 25.52880000 25.41880000 25.40720000 25.53350000 25.55277300 0.12742030 27494 1516147200 2018.01.17 00:00 25.41700000 25.35550000 25.35550000 25.46550000 25.53398509 0.13616256 27143 1516233600 2018.01.18 00:00 25.36450000 25.35060000 25.34400000 25.41850000 25.51651984 0.14294686 19585 1516320000 2018.01.19 00:00 25.35210000 25.37530000 25.35210000 25.44950000 25.50307034 0.14520180 19471 1516579200 2018.01.22 00:00 25.39150000 25.40150000 25.37080000 25.41050000 25.49339697 0.14115442 15920 1516665600 2018.01.23 00:00 25.40180000 25.38800000 25.36650000 25.42750000 25.48335916 0.13342959 16194 1516752000 2018.01.24 00:00 25.39430000 25.38610000 25.35770000 25.40950000 25.47409639 0.12208446 13249 1516838400 2018.01.25 00:00 25.37900000 25.35410000 25.33850000 25.40750000 25.46266816 0.07484418 32044 1516924800 2018.01.26 00:00 25.35080000 25.28600000 25.28140000 25.37600000 25.44584262 0.08015903 22068 1517184000 2018.01.29 00:00 25.28660000 25.29750000 25.28050000 25.35050000 25.43171475 0.08396651 19892 1517270400 2018.01.30 00:00 25.34600000 25.30450000 25.30030000 25.34650000 25.41959906 0.08778029 25563 1517356800 2018.01.31 00:00 25.31250000 25.27150000 25.25820000 25.32340000 25.40549439 0.09290610 23867 1517443200 2018.02.01 00:00 25.27850000 25.18910000 25.16650000 25.28550000 25.38488540 0.10490967 40038 1517529600 2018.02.02 00:00 25.17950000 25.23950000 25.17140000 25.24340000 25.37103917 0.10855289 21694 1517788800 2018.02.05 00:00 25.23100000 25.22950000 25.11780000 25.24350000 25.35755925 0.10742040 23681 1517875200 2018.02.06 00:00 25.24410000 25.22460000 25.18250000 25.24750000 25.34489646 0.10337839 29936 1517961600 2018.02.07 00:00 25.20420000 25.26640000 25.19940000 25.26740000 25.33742061 0.09418857 34272 1518048000 2018.02.08 00:00 25.26320000 25.36350000 25.21500000 25.38330000 25.33990436 0.08790605 36455 1518134400 2018.02.09 00:00 25.36850000 25.37610000 25.27580000 25.40700000 25.34335157 0.08061906 50259 1518393600 2018.02.12 00:00 25.37080000 25.36980000 25.32230000 25.40250000 25.34587046 0.07009826 28183 1518480000 2018.02.13 00:00 25.36410000 25.36910000 25.34820000 25.40450000 25.34808280 0.06924285 46438 1518566400 2018.02.14 00:00 25.37080000 25.36500000 25.32880000 25.40740000 25.34969396 0.06998555 44826 1518652800 2018.02.15 00:00 25.35050000 25.33890000 25.33070000 25.38250000 25.34866597 0.06959423 53597 1518739200 2018.02.16 00:00 25.33780000 25.31850000 25.30130000 25.36960000 25.34579302 0.06840660 37903 1518998400 2018.02.19 00:00 25.34130000 25.29460000 25.28850000 25.35150000 25.34091749 0.06592294 33071 1519084800 2018.02.20 00:00 25.29360000 25.33130000 25.28950000 25.34150000 25.34000154 0.06466519 36186 1519171200 2018.02.21 00:00 25.32810000 25.35310000 25.31290000 25.37840000 25.34124901 0.06455603 50411 1519257600 2018.02.22 00:00 25.35550000 25.35050000 25.30040000 25.36750000 25.34213006 0.06499782 59874 1519344000 2018.02.23 00:00 25.34550000 25.35610000 25.30860000 25.35910000 25.34346053 0.06452133 28236 1519603200 2018.02.26 00:00 25.35250000 25.36320000 25.34850000 25.40350000 25.34534048 0.06474678 33150 1519689600 2018.02.27 00:00 25.36150000 25.42690000 25.36050000 25.44360000 25.35310805 0.06998231 46313 1519776000 2018.02.28 00:00 25.43470000 25.40740000 25.37650000 25.43950000 25.35827871 0.07079694 78757 1519862400 2018.03.01 00:00 25.42050000 25.42950000 25.38880000 25.43650000 25.36506169 0.06439496 59296 1519948800 2018.03.02 00:00 25.41650000 25.36250000 25.35650000 25.43550000 25.36481772 0.05787000 51832 1520208000 2018.03.05 00:00 25.36850000 25.40760000 25.35670000 25.43500000 25.36889223 0.05130170 44767 1520294400 2018.03.06 00:00 25.41340000 25.37280000 25.36350000 25.42170000 25.36926439 0.03996904 30895 1520380800 2018.03.07 00:00 25.37850000 25.42150000 25.37490000 25.43470000 25.37423921 0.03511869 38555 1520467200 2018.03.08 00:00 25.41690000 25.40230000 25.39330000 25.43540000 25.37691167 0.03594806 24555 1520553600 2018.03.09 00:00 25.40550000 25.45670000 25.39210000 25.48090000 25.38451056 0.04122362 37211 1520812800 2018.03.12 00:00 25.47120000 25.46950000 25.46230000 25.47950000 25.39260479 0.04680482 5891