Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9.58718000 9.58842000 0.00001000 5.00000000 124.00000000 0.00001000 0.12204198 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336435200 2012.05.08 00:00 7.57960000 7.57450000 7.57450000 7.58987000 7.57450000 0.00000000 292 1336521600 2012.05.09 00:00 7.57595000 7.54050000 7.53740000 7.58500000 7.57126190 0.00000000 8267 1336608000 2012.05.10 00:00 7.53445000 7.58920000 7.53100000 7.58970000 7.57297029 0.00000000 9647 1336694400 2012.05.11 00:00 7.58445000 7.57800000 7.57500000 7.59200000 7.57344931 0.00000000 530 1336953600 2012.05.14 00:00 7.58479000 7.60529000 7.58379000 7.61449000 7.57648176 0.00000000 6719 1337040000 2012.05.15 00:00 7.60015000 7.63719000 7.59128000 7.65078000 7.58226350 0.00000000 8710 1337126400 2012.05.16 00:00 7.63227000 7.59529000 7.57919000 7.66139000 7.58350412 0.00000000 11145 1337212800 2012.05.17 00:00 7.59720000 7.60199000 7.55879000 7.61409000 7.58526468 0.00000000 7138 1337299200 2012.05.18 00:00 7.59900000 7.62249000 7.58689000 7.63679000 7.58880995 0.00000000 7587 1337558400 2012.05.21 00:00 7.61960000 7.60879000 7.59749000 7.63979000 7.59071281 0.00000000 7884 1337644800 2012.05.22 00:00 7.60949000 7.58609000 7.55329000 7.61079000 7.59027254 0.00000000 7002 1337731200 2012.05.23 00:00 7.58129000 7.53379000 7.52503000 7.59669000 7.58489325 0.00000000 7270 1337817600 2012.05.24 00:00 7.53189000 7.55129000 7.52229000 7.57169000 7.58169294 0.00000000 7955 1337904000 2012.05.25 00:00 7.55200000 7.52509000 7.52429000 7.57189000 7.57630219 0.00000000 5888 1338163200 2012.05.28 00:00 7.52799000 7.52829000 7.51519000 7.54379000 7.57172960 0.00000000 4276 1338249600 2012.05.29 00:00 7.52809000 7.52288000 7.51749000 7.53609000 7.56707725 0.00000000 5495 1338336000 2012.05.30 00:00 7.51819000 7.52999000 7.50719000 7.53799000 7.56354513 0.00000000 6362 1338422400 2012.05.31 00:00 7.52349000 7.56249000 7.50239000 7.56749000 7.56344465 0.00000000 6921 1338508800 2012.06.01 00:00 7.55779000 7.61039000 7.55429000 7.62029000 7.56791563 0.00000000 7612 1338768000 2012.06.04 00:00 7.60891000 7.58699000 7.58283000 7.61519000 7.56973224 0.03502142 5100 1338854400 2012.06.05 00:00 7.58529000 7.60195000 7.58159000 7.61009000 7.57280060 0.03533884 3981 1338940800 2012.06.06 00:00 7.60649000 7.62401000 7.59299000 7.63389000 7.57767768 0.03578579 7082 1339027200 2012.06.07 00:00 7.62249000 7.58809000 7.58099000 7.64899000 7.57866933 0.03571757 7178 1339113600 2012.06.08 00:00 7.58950000 7.56899000 7.56509000 7.60879000 7.57774749 0.03581780 5998 1339372800 2012.06.11 00:00 7.57600000 7.54426000 7.52979000 7.59129000 7.57455821 0.03610233 7037 1339459200 2012.06.12 00:00 7.54099000 7.50969000 7.50909000 7.55499000 7.56838028 0.03607265 7601 1339545600 2012.06.13 00:00 7.50859000 7.51269000 7.50639000 7.53629000 7.56307645 0.03772411 7094 1339632000 2012.06.14 00:00 7.50699000 7.50405000 7.49529000 7.52509000 7.55745488 0.03912992 8073 1339718400 2012.06.15 00:00 7.50249000 7.52419000 7.49269000 7.53459000 7.55428680 0.03710911 7460 1339977600 2012.06.18 00:00 7.53880000 7.52459000 7.52069000 7.55879000 7.55145853 0.03560419 7679 1340064000 2012.06.19 00:00 7.51813000 7.53556000 7.50549000 7.54039000 7.54994438 0.03487951 7505 1340150400 2012.06.20 00:00 7.53729000 7.49099000 7.49029000 7.54289000 7.54432968 0.03714037 7871 1340236800 2012.06.21 00:00 7.48929000 7.48979000 7.47849000 7.50809000 7.53913542 0.03939353 5910 1340323200 2012.06.22 00:00 7.48461000 7.48589000 7.46625000 7.49269000 7.53406443 0.04173049 4632 1340582400 2012.06.25 00:00 7.47959000 7.50649000 7.47929000 7.51899000 7.53143830 0.04268666 5386 1340668800 2012.06.26 00:00 7.50429000 7.50959000 7.49229000 7.52499000 7.52935751 0.04341127 6172 1340755200 2012.06.27 00:00 7.50589000 7.52649000 7.50229000 7.54049000 7.52908441 0.04348578 7513 1340841600 2012.06.28 00:00 7.52719000 7.53379000 7.52149000 7.56449000 7.52953256 0.04275167 7465 1340928000 2012.06.29 00:00 7.53109000 7.54400000 7.52394000 7.55729000 7.53091041 0.03868385 6919 1341187200 2012.07.02 00:00 7.53300000 7.50599000 7.50489000 7.56199000 7.52853704 0.03713402 5991 1341273600 2012.07.03 00:00 7.50559000 7.51509000 7.50559000 7.53029000 7.52725637 0.03341779 5586 1341360000 2012.07.04 00:00 7.51309000 7.50029000 7.49729000 7.52659000 7.52468814 0.02568338 6841 1341446400 2012.07.05 00:00 7.49779000 7.49629000 7.45979000 7.51379000 7.52198356 0.02148589 7372 1341532800 2012.07.06 00:00 7.49154000 7.51181000 7.48429000 7.52979000 7.52101465 0.01846580 8764 1341792000 2012.07.09 00:00 7.50740000 7.48469000 7.48399000 7.52459000 7.51755516 0.01788401 7051 1341878400 2012.07.10 00:00 7.48279000 7.47069000 7.46619000 7.50029000 7.51309181 0.01915651 9332 1341964800 2012.07.11 00:00 7.46730000 7.47729000 7.46730000 7.48919000 7.50968211 0.02000760 6765 1342051200 2012.07.12 00:00 7.47300000 7.44879000 7.43989000 7.48419000 7.50388286 0.02351960 6541 1342137600 2012.07.13 00:00 7.44500000 7.46829000 7.43139000 7.47749000 7.50049307 0.02429014 6861 1342396800 2012.07.16 00:00 7.46100000 7.46989000 7.45109000 7.47729000 7.49757849 0.02460035 5824 1342483200 2012.07.17 00:00 7.46629000 7.46129000 7.45579000 7.57899000 7.49412244 0.02433359 7423 1342569600 2012.07.18 00:00 7.45329000 7.48679000 7.45129000 7.49029000 7.49342412 0.02440414 9077 1342656000 2012.07.19 00:00 7.47779000 7.43709000 7.43099000 7.49659000 7.48805896 0.02770137 6921 1342742400 2012.07.20 00:00 7.42867000 7.36949000 7.35185000 7.44719000 7.47676668 0.03944286 8548 1343001600 2012.07.23 00:00 7.36829000 7.36429000 7.34869000 7.39569000 7.46605461 0.04804975 11217 1343088000 2012.07.24 00:00 7.36559000 7.36910000 7.36302000 7.38579000 7.45682084 0.05366946 9445 1343174400 2012.07.25 00:00 7.36213000 7.38408000 7.36114000 7.39028000 7.44989314 0.05534374 9518 1343260800 2012.07.26 00:00 7.37183000 7.39058000 7.36979000 7.40769000 7.44424427 0.05484556 10316 1343347200 2012.07.27 00:00 7.39554000 7.44140000 7.38163000 7.48479000 7.44397339 0.05015489 12132 1343606400 2012.07.30 00:00 7.44869000 7.40438000 7.40368000 7.46559000 7.44020259 0.04942685 8996 1343692800 2012.07.31 00:00 7.40009000 7.41346000 7.40009000 7.43379000 7.43765568 0.04708025 9469 1343779200 2012.08.01 00:00 7.41409000 7.38469000 7.38099000 7.42419000 7.43261133 0.04665470 6616 1343865600 2012.08.02 00:00 7.38379000 7.36279000 7.35979000 7.41209000 7.42596168 0.04719891 7215 1343952000 2012.08.03 00:00 7.35809000 7.39819000 7.35809000 7.40669000 7.42331675 0.04354702 7052 1344211200 2012.08.06 00:00 7.40105000 7.38702000 7.38237000 7.41529000 7.41985992 0.04194404 22220 1344297600 2012.08.07 00:00 7.38826000 7.34009000 7.33591000 7.39409000 7.41226279 0.04360042 21701 1344384000 2012.08.08 00:00 7.33896000 7.26773000 7.25822000 7.35512000 7.39849776 0.05151677 22218 1344470400 2012.08.09 00:00 7.26657000 7.27668000 7.25802000 7.29833000 7.38689607 0.05741618 18758 1344556800 2012.08.10 00:00 7.27339000 7.26609000 7.24945000 7.29959000 7.37539073 0.06127962 19001 1344816000 2012.08.13 00:00 7.26709000 7.32388000 7.26579000 7.32783000 7.37048494 0.05895649 18906 1344902400 2012.08.14 00:00 7.32172000 7.31500000 7.29382000 7.33679000 7.36520066 0.05684399 24168 1344988800 2012.08.15 00:00 7.31283000 7.30789000 7.29290000 7.33125000 7.35974251 0.05129742 24433 1345075200 2012.08.16 00:00 7.30074000 7.34529000 7.30070000 7.37713000 7.35836608 0.04830367 16511 1345161600 2012.08.17 00:00 7.34460000 7.29279000 7.28409000 7.36397000 7.35212074 0.04998695 8867 1345420800 2012.08.20 00:00 7.30500000 7.30679000 7.28709000 7.32949000 7.34780352 0.05084122 8384 1345507200 2012.08.21 00:00 7.30399000 7.33149000 7.30080000 7.33810000 7.34624985 0.05074864 8673 1345593600 2012.08.22 00:00 7.31896000 7.33550000 7.31896000 7.36070000 7.34522606 0.05007283 9988 1345680000 2012.08.23 00:00 7.32519000 7.32192000 7.31900000 7.35180000 7.34300643 0.04917770 9723 1345766400 2012.08.24 00:00 7.32005000 7.29269000 7.29060000 7.33080000 7.33821439 0.04466442 7168 1346025600 2012.08.27 00:00 7.29130000 7.29539000 7.27480000 7.30290000 7.33413588 0.04246432 6102 1346112000 2012.08.28 00:00 7.28802000 7.32319000 7.25805000 7.32609000 7.33309341 0.03839318 9982 1346198400 2012.08.29 00:00 7.31649000 7.29130000 7.29110000 7.34955000 7.32911309 0.03650468 9232 1346284800 2012.08.30 00:00 7.28375000 7.27526000 7.26950000 7.30490000 7.32398422 0.03604781 8056 1346371200 2012.08.31 00:00 7.27078000 7.28420000 7.26560000 7.30400000 7.32019525 0.03168813 6680 1346630400 2012.09.03 00:00 7.27444000 7.30581000 7.27444000 7.31880000 7.31882523 0.02741000 4875 1346716800 2012.09.04 00:00 7.31242000 7.28728000 7.27340000 7.31980000 7.31582092 0.02623427 6050 1346803200 2012.09.05 00:00 7.28529000 7.34410000 7.28200000 7.35810000 7.31851416 0.02592403 8378 1346889600 2012.09.06 00:00 7.34117000 7.38483000 7.33520000 7.38980000 7.32482996 0.03053676 9398 1346976000 2012.09.07 00:00 7.37801000 7.33180000 7.33180000 7.40169000 7.32549377 0.02785917 10049 1347235200 2012.09.10 00:00 7.31646000 7.38680000 7.31230000 7.39470000 7.33133246 0.03295331 8160 1347321600 2012.09.11 00:00 7.38290000 7.41210000 7.38250000 7.41609000 7.33902461 0.03986057 8537 1347408000 2012.09.12 00:00 7.40622000 7.40049000 7.39673000 7.42980000 7.34487845 0.04357826 7741 1347494400 2012.09.13 00:00 7.39624000 7.42479000 7.39624000 7.45312000 7.35248908 0.04980997 11055 1347580800 2012.09.14 00:00 7.41529000 7.46486000 7.40724000 7.46899000 7.36319107 0.05757962 10652 1347840000 2012.09.17 00:00 7.43422000 7.47450000 7.43422000 7.49329000 7.37379192 0.06481897 8455 1347926400 2012.09.18 00:00 7.47029000 7.44570000 7.44011000 7.49870000 7.38064031 0.06846044 10030 1348012800 2012.09.19 00:00 7.44461000 7.43565000 7.42449000 7.46670000 7.38587933 0.07063324 9938 1348099200 2012.09.20 00:00 7.43339000 7.43964000 7.41479000 7.45830000 7.39099939 0.07189473 13215 1348185600 2012.09.21 00:00 7.43641000 7.44700000 7.41420000 7.46379000 7.39633278 0.07117367 9584 1348444800 2012.09.24 00:00 7.43350000 7.42599000 7.42249000 7.46020000 7.39915728 0.06859004 9344 1348531200 2012.09.25 00:00 7.42043000 7.38667000 7.37559000 7.43180000 7.39796801 0.06622301 10636 1348617600 2012.09.26 00:00 7.38103000 7.39927000 7.37569000 7.42030000 7.39809201 0.06179965 10563 1348704000 2012.09.27 00:00 7.39454000 7.37140000 7.35711000 7.41670000 7.39554992 0.05549052 14238 1348790400 2012.09.28 00:00 7.37130000 7.35540000 7.35520000 7.38206000 7.39172612 0.05059132 12626 1349049600 2012.10.01 00:00 7.34450000 7.38510000 7.34450000 7.39330000 7.39109506 0.04694307 11012 1349136000 2012.10.02 00:00 7.38510000 7.37020000 7.35590000 7.38890000 7.38910505 0.04175137 12199 1349222400 2012.10.03 00:00 7.36920000 7.42920000 7.35730000 7.43875000 7.39292362 0.03985240 14576 1349308800 2012.10.04 00:00 7.42880000 7.41010000 7.40759000 7.44010000 7.39455946 0.03933247 9987 1349395200 2012.10.05 00:00 7.40960000 7.40547000 7.38180000 7.42890000 7.39559856 0.03630070 13794 1349654400 2012.10.08 00:00 7.39030000 7.41185000 7.38350000 7.41815000 7.39714632 0.03563887 10881 1349740800 2012.10.09 00:00 7.40890000 7.38240000 7.37655000 7.41750000 7.39574191 0.03629217 10185 1349827200 2012.10.10 00:00 7.38160000 7.38445000 7.37482000 7.40270000 7.39466649 0.03687182 14131 1349913600 2012.10.11 00:00 7.38450000 7.37911000 7.36580000 7.39005000 7.39318492 0.03707394 13868 1350000000 2012.10.12 00:00 7.37850000 7.39517000 7.36960000 7.40994000 7.39337397 0.03335759 10938 1350259200 2012.10.15 00:00 7.38290000 7.39560000 7.37840000 7.41521000 7.39358598 0.02792788 9384 1350345600 2012.10.16 00:00 7.38910000 7.38839000 7.38420000 7.40225000 7.39309112 0.02553468 12526 1350432000 2012.10.17 00:00 7.38590000 7.39025000 7.38468000 7.40642000 7.39282054 0.02375693 13652 1350518400 2012.10.18 00:00 7.39000000 7.36365000 7.35649000 7.39430000 7.39004239 0.02259825 14329 1350604800 2012.10.19 00:00 7.36230000 7.37155000 7.35925000 7.39250000 7.38828121 0.01920256 11895 1350864000 2012.10.22 00:00 7.37060000 7.40480000 7.36560000 7.41496000 7.38985443 0.01764916 9304 1350950400 2012.10.23 00:00 7.40160000 7.43762000 7.40030000 7.44069000 7.39440353 0.02074464 11425 1351036800 2012.10.24 00:00 7.43199000 7.45750000 7.42170000 7.46082000 7.40041272 0.02576121 12422 1351123200 2012.10.25 00:00 7.45350000 7.46710000 7.43530000 7.47620000 7.40676389 0.02998460 12605 1351209600 2012.10.26 00:00 7.46730000 7.46196000 7.45590000 7.48360000 7.41202066 0.03114734 9623 1351468800 2012.10.29 00:00 7.46060000 7.44030000 7.43139000 7.47000000 7.41471393 0.03172394 7140 1351555200 2012.10.30 00:00 7.44040000 7.42630000 7.42365000 7.46030000 7.41581737 0.03041974 8529 1351641600 2012.10.31 00:00 7.42390000 7.38800000 7.37756000 7.44540000 7.41316809 0.03034979 11034 1351728000 2012.11.01 00:00 7.38300000 7.34650000 7.34430000 7.39530000 7.40681875 0.03283553 10869 1351814400 2012.11.02 00:00 7.34640000 7.36100000 7.32880000 7.36372000 7.40245506 0.03414567 9886 1352073600 2012.11.05 00:00 7.35460000 7.33200000 7.32739000 7.36379000 7.39574505 0.03747140 8782 1352160000 2012.11.06 00:00 7.33200000 7.31920000 7.31714000 7.33748000 7.38845505 0.04169002 9195 1352246400 2012.11.07 00:00 7.31820000 7.32380000 7.31693000 7.33529000 7.38229743 0.04509853 10919 1352332800 2012.11.08 00:00 7.32380000 7.29410000 7.29329000 7.32860000 7.37389767 0.05091845 10151 1352419200 2012.11.09 00:00 7.29260000 7.30119000 7.28860000 7.31107000 7.36697313 0.05491700 10464 1352678400 2012.11.12 00:00 7.29240000 7.30110000 7.29090000 7.31040000 7.36069950 0.05813616 8012 1352764800 2012.11.13 00:00 7.30110000 7.33239000 7.29710000 7.33640000 7.35800336 0.05891862 11471 1352851200 2012.11.14 00:00 7.33318000 7.33009000 7.32014000 7.33420000 7.35534494 0.05954167 7479 1352937600 2012.11.15 00:00 7.30981000 7.35921000 7.30981000 7.36980000 7.35571304 0.05941216 8097 1353024000 2012.11.16 00:00 7.35903000 7.36880000 7.34631000 7.37337000 7.35695942 0.05903530 7163 1353283200 2012.11.19 00:00 7.36154000 7.34930000 7.34600000 7.37980000 7.35622995 0.05824977 6862 1353369600 2012.11.20 00:00 7.33855000 7.34531000 7.33230000 7.35340000 7.35518996 0.05556654 8636 1353456000 2012.11.21 00:00 7.34189000 7.32558000 7.31849000 7.35025000 7.35236996 0.05133851 10093 1353542400 2012.11.22 00:00 7.31813000 7.31939000 7.31566000 7.34680000 7.34922901 0.04510954 8721 1353628800 2012.11.23 00:00 7.31678000 7.33910000 7.31678000 7.34596000 7.34826434 0.03738468 8346 1353888000 2012.11.26 00:00 7.31995000 7.32663000 7.31995000 7.35160000 7.34620393 0.03107104 6643 1353974400 2012.11.27 00:00 7.32710000 7.36035000 7.32350000 7.36801000 7.34755117 0.02614471 9206 1354060800 2012.11.28 00:00 7.35915000 7.34210000 7.33480000 7.36950000 7.34703202 0.02427502 7998 1354147200 2012.11.29 00:00 7.33505000 7.37754000 7.33087000 7.38254000 7.34993754 0.02667927 8549 1354233600 2012.11.30 00:00 7.37460000 7.36792000 7.36237000 7.39300000 7.35165015 0.02780907 9038 1354492800 2012.12.03 00:00 7.37307000 7.35530000 7.34650000 7.38582000 7.35199776 0.02765982 8425 1354579200 2012.12.04 00:00 7.35530000 7.35790000 7.34199000 7.36180000 7.35255988 0.02698359 9978 1354665600 2012.12.05 00:00 7.35730000 7.34880000 7.34449000 7.36280000 7.35220179 0.02605135 9127 1354752000 2012.12.06 00:00 7.34870000 7.33020000 7.31475000 7.35530000 7.35010638 0.02225636 9636 1354838400 2012.12.07 00:00 7.33030000 7.33278000 7.31550000 7.34766000 7.34845625 0.01927695 10742 1355097600 2012.12.10 00:00 7.33420000 7.33650000 7.32289000 7.34205000 7.34731756 0.01614416 8948 1355184000 2012.12.11 00:00 7.33040000 7.34420000 7.33040000 7.34759000 7.34702065 0.01578591 8391 1355270400 2012.12.12 00:00 7.34360000 7.34500000 7.32820000 7.35328000 7.34682821 0.01532776 9111 1355356800 2012.12.13 00:00 7.34490000 7.35720000 7.33150000 7.36037000 7.34781600 0.01530645 10430 1355443200 2012.12.14 00:00 7.35680000 7.39560000 7.35090000 7.39900000 7.35236685 0.01862724 10574 1355702400 2012.12.17 00:00 7.38470000 7.38370000 7.36300000 7.40740000 7.35535096 0.02052507 10169 1355788800 2012.12.18 00:00 7.37960000 7.40190000 7.37687000 7.40398000 7.35978421 0.02388585 10263 1355875200 2012.12.19 00:00 7.40190000 7.36280000 7.35017000 7.41870000 7.36007142 0.02271027 12157 1355961600 2012.12.20 00:00 7.36300000 7.35690000 7.35450000 7.38579000 7.35976938 0.02076573 11117 1356048000 2012.12.21 00:00 7.35700000 7.35243000 7.29767000 7.36634000 7.35907039 0.02022047 9676 1356307200 2012.12.24 00:00 7.34120000 7.39290000 7.33910000 7.39670000 7.36229226 0.02042572 5479 1356480000 2012.12.26 00:00 7.37800000 7.38849000 7.34430000 7.39770000 7.36478728 0.02148200 4925 1356566400 2012.12.27 00:00 7.38760000 7.37570000 7.36493000 7.40180000 7.36582659 0.02112107 9461 1356652800 2012.12.28 00:00 7.37660000 7.38078000 7.32832000 7.39108000 7.36725072 0.02143599 8205 1356912000 2012.12.31 00:00 7.37280000 7.33533000 7.33394000 7.38405000 7.36421066 0.02204639 6577 1357084800 2013.01.02 00:00 7.33650000 7.31041000 7.30635000 7.34506000 7.35908678 0.02458726 9607 1357171200 2013.01.03 00:00 7.30980000 7.28740000 7.28280000 7.31879000 7.35225947 0.02941440 10213 1357257600 2013.01.04 00:00 7.28700000 7.32333000 7.27932000 7.34008000 7.34950428 0.03045274 10733 1357516800 2013.01.07 00:00 7.33600000 7.32340000 7.30480000 7.33760000 7.34701816 0.03119329 8611 1357603200 2013.01.08 00:00 7.31890000 7.32340000 7.31068000 7.33610000 7.34476881 0.03204143 11408 1357689600 2013.01.09 00:00 7.32320000 7.30770000 7.30153000 7.33105000 7.34123845 0.03403653 8290 1357776000 2013.01.10 00:00 7.30750000 7.32900000 7.29180000 7.32900000 7.34007288 0.03451389 11643 1357862400 2013.01.11 00:00 7.32900000 7.37924000 7.31731000 7.38355000 7.34380308 0.03437051 11262 1358121600 2013.01.14 00:00 7.36174000 7.36276000 7.35649000 7.38565000 7.34560850 0.03402939 22837 1358208000 2013.01.15 00:00 7.35765000 7.40710000 7.35765000 7.43054000 7.35146484 0.03399084 11752 1358294400 2013.01.16 00:00 7.40810000 7.40050000 7.39870000 7.43750000 7.35613485 0.03481018 11762 1358380800 2013.01.17 00:00 7.40030000 7.44370000 7.39520000 7.44721000 7.36447439 0.03927849 9782 1358467200 2013.01.18 00:00 7.44390000 7.45160000 7.43209000 7.47650000 7.37277207 0.04515194 14219 1358726400 2013.01.21 00:00 7.45740000 7.44960000 7.44200000 7.46820000 7.38008901 0.04970289 8273 1358812800 2013.01.22 00:00 7.44930000 7.42920000 7.41320000 7.46400000 7.38476625 0.05165515 10688 1358899200 2013.01.23 00:00 7.42940000 7.39960000 7.39759000 7.43020000 7.38617899 0.05213926 10707 1358985600 2013.01.24 00:00 7.39910000 7.39190000 7.38533000 7.42530000 7.38672385 0.05231792 11888 1359072000 2013.01.25 00:00 7.38830000 7.43300000 7.38520000 7.44870000 7.39113110 0.05453999 12157 1359331200 2013.01.28 00:00 7.43280000 7.44180000 7.42694000 7.45070000 7.39595671 0.05711505 9564 1359417600 2013.01.29 00:00 7.44190000 7.41310000 7.40655000 7.45202000 7.39758940 0.05609412 10556 1359504000 2013.01.30 00:00 7.41040000 7.42530000 7.40920000 7.44604000 7.40022851 0.05359453 11681 1359590400 2013.01.31 00:00 7.42510000 7.41890000 7.41230000 7.44450000 7.40200675 0.04778290 9972 1359676800 2013.02.01 00:00 7.41870000 7.42952000 7.41617000 7.45013000 7.40462706 0.04515898 12387 1359936000 2013.02.04 00:00 7.43661000 7.39910000 7.39910000 7.45510000 7.40410067 0.04133123 13480 1360022400 2013.02.05 00:00 7.39910000 7.43630000 7.39122000 7.45357000 7.40716727 0.03772754 14952 1360108800 2013.02.06 00:00 7.43679000 7.43530000 7.42020000 7.44786000 7.40984658 0.03065534 12774 1360195200 2013.02.07 00:00 7.43530000 7.39440000 7.39220000 7.44575000 7.40837548 0.02546300 15668 1360281600 2013.02.08 00:00 7.39452000 7.39700000 7.38616000 7.41120000 7.40729210 0.02518698 14098 1360540800 2013.02.11 00:00 7.39097000 7.37490000 7.36370000 7.40380000 7.40420714 0.02582482 13068 1360627200 2013.02.12 00:00 7.37555000 7.37670000 7.36590000 7.39355000 7.40158741 0.02790336 14271 1360713600 2013.02.13 00:00 7.37670000 7.36300000 7.35853000 7.38976000 7.39791242 0.03108885 16578 1360800000 2013.02.14 00:00 7.36300000 7.39720000 7.34565000 7.40878000 7.39784457 0.02938964 18026 1360886400 2013.02.15 00:00 7.39720000 7.40800000 7.38127000 7.42330000 7.39881175 0.02646717 17858 1361145600 2013.02.18 00:00 7.40480000 7.41480000 7.39806000 7.42950000 7.40033444 0.02357458 11829 1361232000 2013.02.19 00:00 7.41390000 7.40890000 7.40613000 7.42510000 7.40115021 0.02249514 21693 1361318400 2013.02.20 00:00 7.40850000 7.43260000 7.40083000 7.44252000 7.40414543 0.02266722 27786 1361404800 2013.02.21 00:00 7.43110000 7.48310000 7.42527000 7.50828000 7.41166491 0.02690987 26880 1361491200 2013.02.22 00:00 7.48330000 7.46957000 7.45730000 7.49279000 7.41717968 0.02918752 23263 1361750400 2013.02.25 00:00 7.47080000 7.44610000 7.44610000 7.48816000 7.41993400 0.02960513 23735 1361836800 2013.02.26 00:00 7.44600000 7.44500000 7.43426000 7.48550000 7.42232124 0.03035631 25973 1361923200 2013.02.27 00:00 7.44500000 7.47020000 7.43940000 7.48370000 7.42688112 0.03282336 24530 1362009600 2013.02.28 00:00 7.47020000 7.48980000 7.43745000 7.49750000 7.43287339 0.03671053 21585 1362096000 2013.03.01 00:00 7.48980000 7.48470000 7.47426000 7.52410000 7.43780926 0.03962731 25489 1362355200 2013.03.04 00:00 7.48000000 7.43960000 7.43470000 7.48510000 7.43797981 0.03871455 21656 1362441600 2013.03.05 00:00 7.43960000 7.43290000 7.43110000 7.45373000 7.43749602 0.03860992 17077 1362528000 2013.03.06 00:00 7.43290000 7.42150000 7.41480000 7.44070000 7.43597259 0.03840752 15627 1362614400 2013.03.07 00:00 7.41630000 7.42580000 7.41530000 7.44360000 7.43500377 0.03716798 18887 1362700800 2013.03.08 00:00 7.42540000 7.44752000 7.42431000 7.45060000 7.43619579 0.03642288 20818 1362960000 2013.03.11 00:00 7.44385000 7.46250000 7.43660000 7.46410000 7.43870095 0.03436201 14072 1363046400 2013.03.12 00:00 7.46250000 7.43230000 7.43150000 7.46480000 7.43809134 0.03148059 13129 1363132800 2013.03.13 00:00 7.43230000 7.43600000 7.41630000 7.45800000 7.43789216 0.02666586 21329 1363219200 2013.03.14 00:00 7.43030000 7.53050000 7.43030000 7.55502000 7.44671196 0.03062207 27907 1363305600 2013.03.15 00:00 7.53120000 7.52400000 7.52160000 7.56605000 7.45407272 0.03309897 23606 1363564800 2013.03.18 00:00 7.48010000 7.49560000 7.47940000 7.51420000 7.45802770 0.03289428 18763 1363651200 2013.03.19 00:00 7.49560000 7.51130000 7.49510000 7.53761000 7.46310125 0.03268171 20683 1363737600 2013.03.20 00:00 7.51110000 7.56020000 7.50773000 7.57760000 7.47234875 0.03799127 29023 1363824000 2013.03.21 00:00 7.56040000 7.52940000 7.51730000 7.56789000 7.47778221 0.04032044 24018 1363910400 2013.03.22 00:00 7.52860000 7.53750000 7.52668000 7.55624000 7.48346961 0.04303393 24022 1364169600 2013.03.25 00:00 7.53990000 7.50990000 7.50628000 7.55467000 7.48598679 0.04294526 21914 1364256000 2013.03.26 00:00 7.50970000 7.48960000 7.48491000 7.52100000 7.48633091 0.04200155 21340 1364342400 2013.03.27 00:00 7.48960000 7.47380000 7.45569000 7.49430000 7.48513749 0.04182574 22766 1364428800 2013.03.28 00:00 7.47360000 7.48390000 7.47340000 7.51330000 7.48501963 0.04180336 21018 1364515200 2013.03.29 00:00 7.48410000 7.49420000 7.46861000 7.49670000 7.48589395 0.04192789 5472 1364774400 2013.04.01 00:00 7.48340000 7.47745000 7.46124000 7.49075000 7.48508977 0.04064019 11828 1364860800 2013.04.02 00:00 7.47725000 7.45300000 7.45300000 7.47907000 7.48203360 0.03967976 21992 1364947200 2013.04.03 00:00 7.45280000 7.46530000 7.44220000 7.46850000 7.48043992 0.03773064 22549 1365033600 2013.04.04 00:00 7.46530000 7.47080000 7.44240000 7.48191000 7.47952184 0.03599959 28256 1365120000 2013.04.05 00:00 7.46830000 7.44110000 7.43829000 7.48320000 7.47586261 0.03742630 26257 1365379200 2013.04.08 00:00 7.44260000 7.46690000 7.43666000 7.47990000 7.47500903 0.03767237 26177 1365465600 2013.04.09 00:00 7.44760000 7.46000000 7.44760000 7.49730000 7.47357960 0.03722448 24992 1365552000 2013.04.10 00:00 7.46000000 7.50260000 7.45710000 7.52150000 7.47634345 0.03539402 24679 1365638400 2013.04.11 00:00 7.50130000 7.47370000 7.47250000 7.51520000 7.47609169 0.03337497 26164 1365724800 2013.04.12 00:00 7.47350000 7.47650000 7.46253000 7.49915000 7.47613058 0.03159371 27961 1365984000 2013.04.15 00:00 7.48840000 7.50020000 7.47890000 7.50854000 7.47842290 0.03090367 25323 1366070400 2013.04.16 00:00 7.49980000 7.53860000 7.46960000 7.54751000 7.48415405 0.03129755 28012 1366156800 2013.04.17 00:00 7.53840000 7.55420000 7.53385000 7.57590000 7.49082510 0.03005188 34326 1366243200 2013.04.18 00:00 7.55400000 7.59630000 7.55300000 7.60780000 7.50087033 0.03790249 27656 1366329600 2013.04.19 00:00 7.59610000 7.59591000 7.58056000 7.60341000 7.50992172 0.04458306 23173 1366588800 2013.04.22 00:00 7.59190000 7.63510000 7.58410000 7.64694000 7.52184346 0.05559872 27629 1366675200 2013.04.23 00:00 7.63510000 7.68910000 7.63110000 7.69524000 7.53777266 0.07065065 33722 1366761600 2013.04.24 00:00 7.68910000 7.67570000 7.66864000 7.70115000 7.55090860 0.07944272 26619 1366848000 2013.04.25 00:00 7.67570000 7.63770000 7.63463000 7.67610000 7.55917444 0.08290748 26024 1366934400 2013.04.26 00:00 7.63760000 7.62030000 7.61350000 7.64500000 7.56499593 0.08453995 25883 1367193600 2013.04.29 00:00 7.62570000 7.61280000 7.59750000 7.63340000 7.56954869 0.08424024 21622 1367280000 2013.04.30 00:00 7.61250000 7.59340000 7.58510000 7.63105000 7.57182025 0.08085940 27969 1367366400 2013.05.01 00:00 7.59340000 7.59410000 7.57440000 7.61390000 7.57394213 0.07787290 23521 1367452800 2013.05.02 00:00 7.59430000 7.57730000 7.55615000 7.61213000 7.57426193 0.07443473 27108 1367539200 2013.05.03 00:00 7.57770000 7.60468000 7.57038000 7.61842000 7.57715889 0.06878807 27136 1367798400 2013.05.06 00:00 7.56900000 7.62840000 7.56781000 7.63324000 7.58203899 0.06532703 16626 1367884800 2013.05.07 00:00 7.62900000 7.63930000 7.62611000 7.65601000 7.58749242 0.06049219 22074 1367971200 2013.05.08 00:00 7.64080000 7.55630000 7.55480000 7.66730000 7.58452171 0.05806220 24429 1368057600 2013.05.09 00:00 7.55660000 7.53380000 7.52840000 7.56380000 7.57969107 0.05468891 24006 1368144000 2013.05.10 00:00 7.53663000 7.52139000 7.51667000 7.57260000 7.57413859 0.05321453 25702 1368403200 2013.05.13 00:00 7.52100000 7.52650000 7.52030000 7.55085000 7.56960158 0.05381267 21557 1368489600 2013.05.14 00:00 7.52630000 7.53660000 7.52090000 7.55394000 7.56645857 0.05550508 22502 1368576000 2013.05.15 00:00 7.53670000 7.53330000 7.52210000 7.54770000 7.56330062 0.05762841 27357 1368662400 2013.05.16 00:00 7.53140000 7.51300000 7.49810000 7.55600000 7.55851008 0.06069328 27327 1368748800 2013.05.17 00:00 7.51364000 7.51225000 7.50190000 7.54165000 7.55410436 0.06317937 23378 1369008000 2013.05.20 00:00 7.51631000 7.51475000 7.49490000 7.53380000 7.55035632 0.06290443 21781 1369094400 2013.05.21 00:00 7.51380000 7.47171000 7.46320000 7.52380000 7.54286620 0.06046954 26182 1369180800 2013.05.22 00:00 7.47148000 7.48237000 7.46360000 7.48740000 7.53710466 0.05651262 26867 1369267200 2013.05.23 00:00 7.47771000 7.53543000 7.47295000 7.55053000 7.53694516 0.05190088 27228 1369353600 2013.05.24 00:00 7.53355000 7.53661000 7.52520000 7.54810000 7.53691324 0.04844808 22079 1369612800 2013.05.27 00:00 7.53250000 7.55840000 7.53000000 7.56130000 7.53895960 0.04515762 18835 1369699200 2013.05.28 00:00 7.55680000 7.57920000 7.53690000 7.58120000 7.54279202 0.04380808 24748 1369785600 2013.05.29 00:00 7.57980000 7.63170000 7.56860000 7.63595000 7.55125945 0.04624198 29545 1369872000 2013.05.30 00:00 7.63080000 7.60411000 7.59473000 7.64343000 7.55629283 0.04766678 30884 1369958400 2013.05.31 00:00 7.59880000 7.62830000 7.59870000 7.63397000 7.56315066 0.05017839 28769 1370217600 2013.06.03 00:00 7.62500000 7.58718000 7.57770000 7.63080000 7.56543917 0.04897747 26803 1370304000 2013.06.04 00:00 7.58680000 7.59963000 7.57690000 7.60818000 7.56869544 0.04803982 30225 1370390400 2013.06.05 00:00 7.59490000 7.60530000 7.59103000 7.61610000 7.57218159 0.05005618 33720 1370476800 2013.06.06 00:00 7.60500000 7.60940000 7.57873000 7.64130000 7.57572620 0.05138243 31504 1370563200 2013.06.07 00:00 7.60860000 7.62790000 7.60320000 7.63960000 7.58069513 0.05303559 32307 1370822400 2013.06.10 00:00 7.61650000 7.63770000 7.59501000 7.64383000 7.58612417 0.05500601 26103 1370908800 2013.06.11 00:00 7.62090000 7.68920000 7.62060000 7.69956000 7.59594091 0.06156960 35986 1370995200 2013.06.12 00:00 7.68790000 7.67580000 7.65115000 7.69510000 7.60354654 0.06491431 27483 1371081600 2013.06.13 00:00 7.67550000 7.67130000 7.65800000 7.72780000 7.60999925 0.06539777 30555 1371168000 2013.06.14 00:00 7.67130000 7.62111000 7.61161000 7.68040000 7.61105742 0.06198096 31856 1371427200 2013.06.17 00:00 7.60290000 7.64900000 7.60290000 7.65510000 7.61467100 0.05951764 17826 1371513600 2013.06.18 00:00 7.64980000 7.67600000 7.64226000 7.70818000 7.62051185 0.05285741 24639 1371600000 2013.06.19 00:00 7.67620000 7.67250000 7.65949000 7.70020000 7.62546311 0.04479468 26959 1371686400 2013.06.20 00:00 7.67240000 7.92640000 7.66690000 7.96830000 7.65412376 0.07845750 35447 1371772800 2013.06.21 00:00 7.92820000 7.94530000 7.88263000 8.00471000 7.68185483 0.10079713 29818 1372032000 2013.06.24 00:00 7.94440000 8.04040000 7.93500000 8.08093000 7.71600199 0.12982311 36032 1372118400 2013.06.25 00:00 8.04050000 7.95870000 7.95820000 8.04400000 7.73911609 0.14144198 33954 1372204800 2013.06.26 00:00 7.96050000 7.94780000 7.89433000 7.98959000 7.75899075 0.15104578 26325 1372291200 2013.06.27 00:00 7.94720000 7.87570000 7.85490000 7.94790000 7.77010591 0.15170663 27844 1372377600 2013.06.28 00:00 7.87500000 7.89200000 7.84746000 7.93893000 7.78171487 0.15316782 32701 1372636800 2013.07.01 00:00 7.89200000 7.95850000 7.88768000 7.96710000 7.79855155 0.15495625 28136 1372723200 2013.07.02 00:00 7.95800000 7.93150000 7.90136000 7.99380000 7.81121331 0.15340225 29363 1372809600 2013.07.03 00:00 7.93250000 7.94390000 7.89320000 7.95939000 7.82385014 0.15099225 36420 1372896000 2013.07.04 00:00 7.94190000 7.87990000 7.87161000 7.95490000 7.82918822 0.14429711 25218 1372982400 2013.07.05 00:00 7.88000000 8.01550000 7.86620000 8.03910000 7.84693220 0.14423205 28434 1373241600 2013.07.08 00:00 8.00026000 7.90060000 7.89964000 8.02980000 7.85204342 0.13718103 27393 1373328000 2013.07.09 00:00 7.90090000 7.89550000 7.88350000 7.94658000 7.85618214 0.13262415 29138 1373414400 2013.07.10 00:00 7.88835000 7.88560000 7.83001000 7.92666000 7.85898384 0.12636286 30470 1373500800 2013.07.11 00:00 7.88880000 7.92898000 7.86209000 7.96460000 7.86565014 0.11938283 34509 1373587200 2013.07.12 00:00 7.93070000 7.92192000 7.86580000 7.93580000 7.87100918 0.10565901 31402 1373846400 2013.07.15 00:00 7.89761000 7.91070000 7.89616000 7.93620000 7.87478925 0.09237265 23557 1373932800 2013.07.16 00:00 7.90580000 7.87780000 7.86430000 7.93970000 7.87507599 0.08083353 29085 1374019200 2013.07.17 00:00 7.87800000 7.85620000 7.84964000 7.89833000 7.87327828 0.06842132 28673 1374105600 2013.07.18 00:00 7.84960000 7.83930000 7.83295000 7.87135000 7.87004225 0.07009167 25079 1374192000 2013.07.19 00:00 7.83940000 7.83785000 7.82676000 7.86096000 7.86697632 0.07047014 28419 1374451200 2013.07.22 00:00 7.84110000 7.82230000 7.81485000 7.85780000 7.86272144 0.06241254 25855 1374537600 2013.07.23 00:00 7.82080000 7.76360000 7.76360000 7.84293000 7.85328130 0.06790073 24593 1374624000 2013.07.24 00:00 7.76580000 7.81830000 7.76460000 7.83158000 7.84994975 0.06682805 26244 1374710400 2013.07.25 00:00 7.81770000 7.83610000 7.81031000 7.86665000 7.84863072 0.06737022 23734 1374796800 2013.07.26 00:00 7.83530000 7.84175000 7.82110000 7.87513000 7.84797542 0.06702928 24286 1375056000 2013.07.29 00:00 7.83011000 7.87312000 7.83011000 7.87635000 7.85037014 0.06140681 23112 1375142400 2013.07.30 00:00 7.87230000 7.87190000 7.85728000 7.89337000 7.85242060 0.05799827 20016 1375228800 2013.07.31 00:00 7.87290000 7.83610000 7.83281000 7.90309000 7.85086626 0.05493435 21014 1375315200 2013.08.01 00:00 7.83550000 7.85480000 7.82921000 7.89456000 7.85124090 0.05443037 18626 1375401600 2013.08.02 00:00 7.85380000 7.88450000 7.84930000 7.89703000 7.85440843 0.04006788 20872 1375660800 2013.08.05 00:00 7.86600000 7.85190000 7.84575000 7.88775000 7.85416954 0.03875553 14552 1375747200 2013.08.06 00:00 7.85000000 7.87200000 7.83980000 7.88410000 7.85586767 0.03765838 18621 1375833600 2013.08.07 00:00 7.87000000 7.86130000 7.86013000 7.91708000 7.85638504 0.03706033 22103 1375920000 2013.08.08 00:00 7.86060000 7.89050000 7.86060000 7.91349000 7.85963408 0.03435966 21548 1376006400 2013.08.09 00:00 7.89540000 7.80156000 7.79800000 7.92303000 7.85410322 0.03286540 20253 1376265600 2013.08.12 00:00 7.79670000 7.80260000 7.79670000 7.82582000 7.84919815 0.03137135 18685 1376352000 2013.08.13 00:00 7.79810000 7.80130000 7.77530000 7.82675000 7.84463642 0.03166395 18238 1376438400 2013.08.14 00:00 7.80100000 7.80930000 7.79762000 7.83279000 7.84127105 0.03206873 15980 1376524800 2013.08.15 00:00 7.80890000 7.88140000 7.79990000 7.89532000 7.84509285 0.03359155 23320 1376611200 2013.08.16 00:00 7.88210000 7.87579000 7.86810000 7.90440000 7.84801639 0.03459129 14982 1376870400 2013.08.19 00:00 7.87650000 7.89000000 7.87500000 7.91132000 7.85201483 0.03584140 20273 1376956800 2013.08.20 00:00 7.88940000 7.98790000 7.87842000 8.01040000 7.86495627 0.04304292 22431 1377043200 2013.08.21 00:00 7.98260000 8.11290000 7.98136000 8.12712000 7.88856996 0.07106583 25211 1377129600 2013.08.22 00:00 8.11420000 8.14920000 8.08440000 8.16344000 7.91339187 0.09475647 24361 1377216000 2013.08.23 00:00 8.15150000 8.04979000 8.04940000 8.15720000 7.92638217 0.10111281 23852 1377475200 2013.08.26 00:00 8.04932000 8.07100000 8.03964000 8.09054000 7.94015530 0.10876397 16846 1377561600 2013.08.27 00:00 8.07040000 8.05670000 8.02008000 8.10060000 7.95125479 0.11363282 17722 1377648000 2013.08.28 00:00 8.05770000 8.06760000 8.04130000 8.08447000 7.96233529 0.11640869 16617 1377734400 2013.08.29 00:00 8.06650000 8.06700000 8.03183000 8.08841000 7.97230336 0.11866287 19541 1377820800 2013.08.30 00:00 8.06320000 8.08114000 8.05927000 8.11756000 7.98266875 0.12197255 18497 1378080000 2013.09.02 00:00 8.06540000 8.02060000 8.00816000 8.07997000 7.98628125 0.11953771 16169 1378166400 2013.09.03 00:00 8.01980000 7.99030000 7.98630000 8.02542000 7.98666399 0.11685345 18152 1378252800 2013.09.04 00:00 7.99150000 8.00000000 7.98160000 8.02303000 7.98793408 0.11367023 15655 1378339200 2013.09.05 00:00 7.99220000 8.03210000 7.99220000 8.05729000 7.99214036 0.11247230 21853 1378425600 2013.09.06 00:00 8.03060000 8.00942000 7.97725000 8.04949000 7.99378604 0.10423959 21400 1378684800 2013.09.09 00:00 7.97930000 7.96220000 7.96125000 8.03780000 7.99077785 0.09544227 18918 1378771200 2013.09.10 00:00 7.96480000 7.85010000 7.84870000 7.99829000 7.97737996 0.09318059 22133 1378857600 2013.09.11 00:00 7.85490000 7.86700000 7.84030000 7.87800000 7.96686758 0.09213377 16858 1378944000 2013.09.12 00:00 7.86714000 7.82310000 7.82300000 7.88039000 7.95317543 0.10100557 17024 1379030400 2013.09.13 00:00 7.82300000 7.88387000 7.82000000 7.88870000 7.94657491 0.10385580 18611 1379289600 2013.09.16 00:00 7.87992000 7.87960000 7.86532000 7.89836000 7.94019635 0.10746146 16417 1379376000 2013.09.17 00:00 7.86280000 7.88920000 7.86160000 7.89188000 7.93533955 0.11000948 17639 1379462400 2013.09.18 00:00 7.89030000 7.86610000 7.85961000 7.90775000 7.92874531 0.10681038 18942 1379548800 2013.09.19 00:00 7.86580000 7.88640000 7.77385000 7.91994000 7.92471242 0.09694457 25944 1379635200 2013.09.20 00:00 7.88600000 8.02090000 7.85999000 8.03260000 7.93387315 0.09166317 27369 1379894400 2013.09.23 00:00 7.99900000 7.98167000 7.96084000 8.02060000 7.93842523 0.08569189 19318 1379980800 2013.09.24 00:00 7.97480000 8.04160000 7.96640000 8.08137000 7.94825140 0.08263722 23919 1380067200 2013.09.25 00:00 8.03740000 8.12270000 8.03570000 8.15510000 7.96486555 0.08601953 26964 1380153600 2013.09.26 00:00 8.12360000 8.06430000 8.06002000 8.12859000 7.97433550 0.08651886 19136 1380240000 2013.09.27 00:00 8.06530000 8.09610000 8.05250000 8.12834000 7.98593212 0.08956706 20269 1380499200 2013.09.30 00:00 8.09620000 8.13010000 8.07925000 8.15171000 7.99966239 0.09814203 19687 1380585600 2013.10.01 00:00 8.12990000 8.10320000 8.06883000 8.17030000 8.00952312 0.10362222 23648 1380672000 2013.10.02 00:00 8.10340000 8.16050000 8.10130000 8.19164000 8.02390187 0.11325903 23890 1380758400 2013.10.03 00:00 8.16040000 8.10400000 8.09680000 8.17614000 8.03153026 0.11732288 18777 1380844800 2013.10.04 00:00 8.10530000 8.09088000 8.08112000 8.13399000 8.03718262 0.12001865 15850 1381104000 2013.10.07 00:00 8.08120000 8.10450000 8.08120000 8.14235000 8.04359380 0.12202346 16045 1381190400 2013.10.08 00:00 8.09920000 8.10030000 8.07148000 8.11952000 8.04899439 0.11645548 15885 1381276800 2013.10.09 00:00 8.07805000 8.10550000 8.07805000 8.12535000 8.05437587 0.11125247 16103 1381363200 2013.10.10 00:00 8.10490000 8.16220000 8.09975000 8.20282000 8.06464484 0.10339846 25880 1381449600 2013.10.11 00:00 8.16030000 8.12656000 8.12500000 8.16771000 8.07054152 0.09713398 16722 1381708800 2013.10.14 00:00 8.12020000 8.10220000 8.10130000 8.14686000 8.07355661 0.08784695 14541 1381795200 2013.10.15 00:00 8.09934000 8.13950000 8.09934000 8.16022000 8.07983694 0.07906120 20490 1381881600 2013.10.16 00:00 8.13690000 8.10180000 8.10180000 8.15774000 8.08192866 0.06296031 19811 1381968000 2013.10.17 00:00 8.09820000 8.10650000 8.09057000 8.12949000 8.08426878 0.04485199 20210 1382054400 2013.10.18 00:00 8.10650000 8.07400000 8.07370000 8.11705000 8.08329080 0.04300803 17065 1382313600 2013.10.21 00:00 8.06820000 8.09770000 8.06820000 8.10380000 8.08466311 0.03579591 14242 1382400000 2013.10.22 00:00 8.09743000 8.11300000 8.08651000 8.14210000 8.08736186 0.03313317 19640 1382486400 2013.10.23 00:00 8.11330000 8.14940000 8.11110000 8.15880000 8.09327025 0.03124347 17792 1382572800 2013.10.24 00:00 8.15000000 8.13120000 8.11217000 8.16109000 8.09688261 0.02936822 22857 1382659200 2013.10.25 00:00 8.12050000 8.12380000 8.11504000 8.15550000 8.09944617 0.02838116 17753 1382918400 2013.10.28 00:00 8.12360000 8.12760000 8.10660000 8.13825000 8.10212749 0.02674683 17758 1383004800 2013.10.29 00:00 8.11980000 8.09920000 8.09920000 8.15040000 8.10184868 0.02689957 21152 1383091200 2013.10.30 00:00 8.09630000 8.09830000 8.06781000 8.12629000 8.10151071 0.02366023 21869 1383177600 2013.10.31 00:00 8.09830000 8.06930000 8.06670000 8.12719000 8.09844302 0.02607795 24440 1383264000 2013.11.01 00:00 8.06930000 8.04820000 8.02518000 8.09837000 8.09365797 0.03045832 21167 1383523200 2013.11.04 00:00 8.04310000 8.03420000 8.01510000 8.05820000 8.08799531 0.03556734 19970 1383609600 2013.11.05 00:00 8.03400000 8.06470000 8.02915000 8.07551000 8.08577671 0.03687000 20851 1383696000 2013.11.06 00:00 8.06460000 8.04370000 8.04370000 8.07046000 8.08176940 0.03954434 17070 1383782400 2013.11.07 00:00 8.04370000 8.10760000 8.01094000 8.14080000 8.08422946 0.03464443 26968 1383868800 2013.11.08 00:00 8.10900000 8.20134000 8.09766000 8.23307000 8.09538285 0.03913976 25959 1384128000 2013.11.11 00:00 8.22107000 8.23670000 8.19571000 8.25695000 8.10884162 0.04857183 16464 1384214400 2013.11.12 00:00 8.23074000 8.31400000 8.23074000 8.33868000 8.12838051 0.06689771 24425 1384300800 2013.11.13 00:00 8.31410000 8.31540000 8.30570000 8.35747000 8.14619189 0.08078986 18370 1384387200 2013.11.14 00:00 8.31230000 8.27660000 8.27650000 8.34957000 8.15861171 0.08774156 23367 1384473600 2013.11.15 00:00 8.27640000 8.23740000 8.23470000 8.29478000 8.16611536 0.08899203 20377 1384732800 2013.11.18 00:00 8.22850000 8.26960000 8.22193000 8.27637000 8.17597104 0.09260365 17473 1384819200 2013.11.19 00:00 8.26970000 8.24180000 8.20605000 8.28140000 8.18224047 0.09401941 16181 1384905600 2013.11.20 00:00 8.23220000 8.20860000 8.20028000 8.26400000 8.18475090 0.09447790 20340 1384992000 2013.11.21 00:00 8.20350000 8.20600000 8.19625000 8.23719000 8.18677462 0.09425729 17452 1385078400 2013.11.22 00:00 8.20090000 8.21290000 8.19831000 8.23504000 8.18926275 0.09384386 19186 1385337600 2013.11.25 00:00 8.20680000 8.24480000 8.20480000 8.28992000 8.19455201 0.09451762 19507 1385424000 2013.11.26 00:00 8.23220000 8.26640000 8.23220000 8.30150000 8.20139468 0.09442624 16919 1385510400 2013.11.27 00:00 8.26220000 8.28940000 8.24468000 8.29330000 8.20977614 0.09465252 17153 1385596800 2013.11.28 00:00 8.28615000 8.27870000 8.27266000 8.30204000 8.21634032 0.09119773 10190 1385683200 2013.11.29 00:00 8.27760000 8.32420000 8.27610000 8.35428000 8.22661267 0.08684558 14487 1385942400 2013.12.02 00:00 8.32220000 8.28550000 8.27058000 8.34091000 8.23222098 0.07644381 15057 1386028800 2013.12.03 00:00 8.28040000 8.28120000 8.27240000 8.31744000 8.23688565 0.06700827 16079 1386115200 2013.12.04 00:00 8.28025000 8.36100000 8.27710000 8.37217000 8.24870607 0.05509873 15915 1386201600 2013.12.05 00:00 8.35540000 8.40436000 8.30916000 8.43741000 8.26353025 0.05250990 22449 1386288000 2013.12.06 00:00 8.39780000 8.41789000 8.39633000 8.44885000 8.27823118 0.05814312 16405 1386547200 2013.12.09 00:00 8.42066000 8.43120000 8.41560000 8.44435000 8.29279964 0.06508572 12517 1386633600 2013.12.10 00:00 8.42650000 8.40250000 8.39229000 8.45059000 8.30324729 0.06943076 15443 1386720000 2013.12.11 00:00 8.40478000 8.45540000 8.39990000 8.45560000 8.31773803 0.07833612 15293 1386806400 2013.12.12 00:00 8.45550000 8.51200000 8.45020000 8.54452000 8.33623917 0.09124333 17067 1386892800 2013.12.13 00:00 8.50750000 8.48570000 8.48417000 8.53740000 8.35047353 0.09676637 15402 1387152000 2013.12.16 00:00 8.47970000 8.45570000 8.43310000 8.51790000 8.36049510 0.09967705 15991 1387238400 2013.12.17 00:00 8.45390000 8.40630000 8.40630000 8.48740000 8.36485747 0.09735109 17560 1387324800 2013.12.18 00:00 8.40650000 8.39980000 8.37037000 8.42590000 8.36818533 0.09158152 18000 1387411200 2013.12.19 00:00 8.39630000 8.39840000 8.35816000 8.43004000 8.37106292 0.08450082 17128 1387497600 2013.12.20 00:00 8.39850000 8.41929000 8.38535000 8.43100000 8.37565597 0.07734189 16797 1387756800 2013.12.23 00:00 8.40860000 8.41910000 8.39460000 8.44532000 8.37979350 0.07184870 10993 1387843200 2013.12.24 00:00 8.41960000 8.40420000 8.39830000 8.45338000 8.38211793 0.06707957 6940 1388016000 2013.12.26 00:00 8.40180000 8.40370000 8.39856000 8.44273000 8.38417336 0.06352096 5374 1388102400 2013.12.27 00:00 8.40260000 8.44099000 8.39735000 8.48854000 8.38958447 0.05864653 9443 1388361600 2013.12.30 00:00 8.43160000 8.37440000 8.36997000 8.45827000 8.38813833 0.05737895 11941 1388448000 2013.12.31 00:00 8.36850000 8.33540000 8.33540000 8.39366000 8.38311563 0.05615870 14346 1388620800 2014.01.02 00:00 8.34520000 8.42410000 8.34510000 8.42930000 8.38701891 0.04964575 17837 1388707200 2014.01.03 00:00 8.42430000 8.34748000 8.33802000 8.43650000 8.38325330 0.05242332 13058 1388966400 2014.01.06 00:00 8.35660000 8.40330000 8.35160000 8.42670000 8.38516251 0.05119971 12336 1389052800 2014.01.07 00:00 8.40350000 8.39340000 8.37780000 8.42370000 8.38594703 0.05024021 11964 1389139200 2014.01.08 00:00 8.39350000 8.41560000 8.39350000 8.44180000 8.38877112 0.04806709 16659 1389225600 2014.01.09 00:00 8.41140000 8.40070000 8.39678000 8.44198000 8.38990721 0.04743842 14827 1389312000 2014.01.10 00:00 8.40110000 8.39804000 8.37064000 8.42793000 8.39068176 0.04478624 14259 1389571200 2014.01.13 00:00 8.38710000 8.36050000 8.35360000 8.41094000 8.38780730 0.03744368 14759 1389657600 2014.01.14 00:00 8.35980000 8.31560000 8.31540000 8.37836000 8.38093042 0.03661689 15286 1389744000 2014.01.15 00:00 8.31500000 8.34270000 8.30880000 8.35150000 8.37728943 0.03485317 16353 1389830400 2014.01.16 00:00 8.34240000 8.41480000 8.33550000 8.42427000 8.38086186 0.03407130 15395 1389916800 2014.01.17 00:00 8.40890000 8.32760000 8.32613000 8.42840000 8.37578930 0.03704606 15665 1390176000 2014.01.20 00:00 8.33160000 8.36870000 8.32800000 8.39059000 8.37511413 0.03691751 11831 1390262400 2014.01.21 00:00 8.36940000 8.35950000 8.35060000 8.38871000 8.37362707 0.03607862 13232 1390348800 2014.01.22 00:00 8.35910000 8.34780000 8.33470000 8.37740000 8.37116735 0.03554919 15592 1390435200 2014.01.23 00:00 8.34100000 8.33230000 8.32750000 8.36869000 8.36746570 0.03645880 17313 1390521600 2014.01.24 00:00 8.33040000 8.39679000 8.32870000 8.44740000 8.37025849 0.03567063 20031 1390780800 2014.01.27 00:00 8.38610000 8.40380000 8.37990000 8.46783000 8.37345292 0.03271674 15950 1390867200 2014.01.28 00:00 8.40290000 8.37120000 8.37120000 8.41955000 8.37323835 0.03271744 14131 1390953600 2014.01.29 00:00 8.37130000 8.41450000 8.36040000 8.46166000 8.37716804 0.03271809 19824 1391040000 2014.01.30 00:00 8.41560000 8.46830000 8.40862000 8.50212000 8.38584727 0.03764118 20069 1391126400 2014.01.31 00:00 8.46940000 8.46450000 8.45190000 8.52140000 8.39333801 0.04149277 33936 1391385600 2014.02.03 00:00 8.45880000 8.49470000 8.43710000 8.51018000 8.40299153 0.04895608 29698 1391472000 2014.02.04 00:00 8.49180000 8.48670000 8.47490000 8.52569000 8.41096376 0.05427636 24818 1391558400 2014.02.05 00:00 8.48700000 8.43020000 8.42470000 8.50466000 8.41279579 0.05500358 25457 1391644800 2014.02.06 00:00 8.43080000 8.44340000 8.39810000 8.45735000 8.41571047 0.05625842 23753 1391731200 2014.02.07 00:00 8.44450000 8.41773000 8.39426000 8.45362000 8.41590281 0.05618207 23751 1391990400 2014.02.10 00:00 8.40000000 8.35805000 8.34675000 8.44310000 8.41039302 0.05479738 24841 1392076800 2014.02.11 00:00 8.35500000 8.35260000 8.35001000 8.38138000 8.40488892 0.05132331 22529 1392163200 2014.02.12 00:00 8.35190000 8.30920000 8.29639000 8.40278000 8.39577569 0.05346193 22882 1392249600 2014.02.13 00:00 8.31210000 8.34650000 8.30480000 8.35391000 8.39108277 0.05452932 21533 1392336000 2014.02.14 00:00 8.34700000 8.31880000 8.31849000 8.36563000 8.38419869 0.05589603 18477 1392595200 2014.02.17 00:00 8.31760000 8.32170000 8.31760000 8.33870000 8.37824644 0.05860828 15734 1392681600 2014.02.18 00:00 8.32360000 8.30760000 8.30610000 8.34479000 8.37151821 0.06213827 26690 1392768000 2014.02.19 00:00 8.30750000 8.34500000 8.29870000 8.34788000 8.36899266 0.06295856 23370 1392854400 2014.02.20 00:00 8.34510000 8.36150000 8.32993000 8.39610000 8.36827908 0.06269506 25858 1392940800 2014.02.21 00:00 8.36100000 8.34623000 8.33410000 8.38457000 8.36617916 0.06326163 22306 1393200000 2014.02.24 00:00 8.33450000 8.28770000 8.27100000 8.34980000 8.35870496 0.06735090 20469 1393286400 2014.02.25 00:00 8.28680000 8.29660000 8.26381000 8.29987000 8.35279020 0.07064865 19365 1393372800 2014.02.26 00:00 8.29730000 8.28580000 8.27870000 8.33132000 8.34641018 0.07288914 21087 1393459200 2014.02.27 00:00 8.28610000 8.27460000 8.25669000 8.29990000 8.33957112 0.07137260 19966 1393545600 2014.02.28 00:00 8.27500000 8.28002000 8.25956000 8.29410000 8.33389958 0.06839678 23878 1393804800 2014.03.03 00:00 8.28261000 8.30070000 8.27150000 8.32941000 8.33073772 0.05925621 21728 1393891200 2014.03.04 00:00 8.29930000 8.25730000 8.24738000 8.31591000 8.32374365 0.05130474 19533 1393977600 2014.03.05 00:00 8.25800000 8.22680000 8.22098000 8.27160000 8.31451092 0.05085740 17459 1394064000 2014.03.06 00:00 8.22930000 8.28509000 8.22000000 8.28926000 8.31170893 0.04247338 15696 1394150400 2014.03.07 00:00 8.27570000 8.30279000 8.27129000 8.31620000 8.31085951 0.03522430 17784 1394409600 2014.03.10 00:00 8.30120000 8.26200000 8.25951000 8.31270000 8.30620622 0.03465897 18692 1394496000 2014.03.11 00:00 8.26210000 8.25690000 8.23700000 8.26790000 8.30151039 0.03414946 19549 1394582400 2014.03.12 00:00 8.25790000 8.26710000 8.24647000 8.30259000 8.29823321 0.03464928 23235 1394668800 2014.03.13 00:00 8.26780000 8.27650000 8.24150000 8.28766000 8.29616338 0.03302236 30652 1394755200 2014.03.14 00:00 8.26780000 8.30170000 8.26750000 8.31670000 8.29669068 0.03272408 25779 1395014400 2014.03.17 00:00 8.30050000 8.28390000 8.26595000 8.31129000 8.29547252 0.03215067 23269 1395100800 2014.03.18 00:00 8.27830000 8.29680000 8.27790000 8.31300000 8.29559894 0.03206030 25416 1395187200 2014.03.19 00:00 8.29320000 8.34670000 8.28469000 8.35626000 8.30046571 0.03340928 22701 1395273600 2014.03.20 00:00 8.34570000 8.35340000 8.34129000 8.38106000 8.30550707 0.03473748 22315 1395360000 2014.03.21 00:00 8.35270000 8.34458000 8.34458000 8.39810000 8.30922830 0.03652688 19667 1395619200 2014.03.24 00:00 8.34410000 8.33170000 8.31880000 8.36363000 8.31136846 0.03763697 20012 1395705600 2014.03.25 00:00 8.33120000 8.33110000 8.31740000 8.34663000 8.31324766 0.03868644 21434 1395792000 2014.03.26 00:00 8.33170000 8.33870000 8.32710000 8.34336000 8.31567169 0.03976492 19535 1395878400 2014.03.27 00:00 8.33930000 8.24450000 8.24323000 8.35520000 8.30889343 0.03883220 23110 1395964800 2014.03.28 00:00 8.24480000 8.25844000 8.23433000 8.26282000 8.30408835 0.03830278 16438 1396224000 2014.03.31 00:00 8.24180000 8.24410000 8.24180000 8.27230000 8.29837517 0.03903705 19457 1396310400 2014.04.01 00:00 8.24430000 8.25220000 8.22580000 8.26270000 8.29397753 0.03865251 19542 1396396800 2014.04.02 00:00 8.25190000 8.21710000 8.20210000 8.25760000 8.28665586 0.03944369 18275 1396483200 2014.04.03 00:00 8.21200000 8.23370000 8.21170000 8.24400000 8.28161245 0.04155451 17559 1396569600 2014.04.04 00:00 8.23070000 8.21535000 8.20190000 8.24189000 8.27530174 0.04448594 18008 1396828800 2014.04.07 00:00 8.20362000 8.23290000 8.20236000 8.25600000 8.27126348 0.04610155 16250 1396915200 2014.04.08 00:00 8.23490000 8.24140000 8.21990000 8.24903000 8.26841934 0.04712526 16505 1397001600 2014.04.09 00:00 8.24160000 8.22091000 8.21110000 8.24410000 8.26389464 0.04942977 17101 1397088000 2014.04.10 00:00 8.21840000 8.23090000 8.20477000 8.25560000 8.26075229 0.05075202 19290 1397174400 2014.04.11 00:00 8.23120000 8.23676000 8.22321000 8.26826000 8.25846731 0.05080153 17426 1397433600 2014.04.14 00:00 8.21161000 8.23452000 8.21161000 8.25691000 8.25618662 0.05134441 15778 1397520000 2014.04.15 00:00 8.23410000 8.22060000 8.22060000 8.25066000 8.25279741 0.05194557 17070 1397606400 2014.04.16 00:00 8.22140000 8.25118000 8.21655000 8.25940000 8.25264337 0.04754320 15520 1397692800 2014.04.17 00:00 8.24310000 8.26860000 8.24310000 8.28326000 8.25416305 0.04187070 13468 1397779200 2014.04.18 00:00 8.25850000 8.26940000 8.25850000 8.27304000 8.25561419 0.03687063 2417 1398038400 2014.04.21 00:00 8.26339000 8.27160000 8.25370000 8.28440000 8.25713665 0.03316708 7927 1398124800 2014.04.22 00:00 8.27290000 8.26616000 8.24050000 8.28330000 8.25799602 0.02912015 14853 1398211200 2014.04.23 00:00 8.26290000 8.27930000 8.26290000 8.29180000 8.26002497 0.02457598 16374 1398297600 2014.04.24 00:00 8.27460000 8.29840000 8.27050000 8.30130000 8.26367973 0.02779994 14504 1398384000 2014.04.25 00:00 8.29950000 8.31920000 8.28020000 8.33370000 8.26896738 0.03310517 13714 1398643200 2014.04.28 00:00 8.29553000 8.31263000 8.29553000 8.33647000 8.27312572 0.03612637 18432 1398729600 2014.04.29 00:00 8.31190000 8.29750000 8.27790000 8.31920000 8.27544708 0.03739336 16866 1398816000 2014.04.30 00:00 8.29680000 8.24790000 8.23960000 8.30224000 8.27282355 0.03432803 24763 1398902400 2014.05.01 00:00 8.24680000 8.23991000 8.23100000 8.25510000 8.26968893 0.03273240 12206 1398988800 2014.05.02 00:00 8.23780000 8.23473000 8.22080000 8.25716000 8.26635950 0.03038023 18696 1399248000 2014.05.05 00:00 8.21745000 8.25990000 8.21745000 8.27340000 8.26574431 0.02935496 13398 1399334400 2014.05.06 00:00 8.25526000 8.24424000 8.23515000 8.26776000 8.26369628 0.02892676 19556 1399420800 2014.05.07 00:00 8.24400000 8.21910000 8.21320000 8.25959000 8.25944902 0.02885101 21189 1399507200 2014.05.08 00:00 8.21720000 8.15670000 8.14644000 8.22433000 8.24966340 0.03682262 24652 1399593600 2014.05.09 00:00 8.16290000 8.13054000 8.11830000 8.16600000 8.23831831 0.04710129 21404 1399852800 2014.05.12 00:00 8.11933000 8.14580000 8.11932000 8.15350000 8.22950704 0.05357798 15448 1399939200 2014.05.13 00:00 8.13947000 8.11612000 8.11101000 8.15267000 8.21870828 0.06232109 18839 1400025600 2014.05.14 00:00 8.11010000 8.12390000 8.10848000 8.12914000 8.20967892 0.06824835 14560 1400112000 2014.05.15 00:00 8.11880000 8.15604000 8.09869000 8.16270000 8.20457045 0.06968674 19831 1400198400 2014.05.16 00:00 8.15113000 8.12510000 8.12510000 8.16799000 8.19700184 0.07270904 20844 1400457600 2014.05.19 00:00 8.11867000 8.13213000 8.11734000 8.14969000 8.19082357 0.07404471 21045 1400544000 2014.05.20 00:00 8.12830000 8.15660000 8.11511000 8.15891000 8.18756418 0.07342782 23570 1400630400 2014.05.21 00:00 8.14980000 8.13437000 8.12998000 8.17671000 8.18249807 0.07273075 22484 1400716800 2014.05.22 00:00 8.13002000 8.11978000 8.11317000 8.14121000 8.17652492 0.07059175 17269 1400803200 2014.05.23 00:00 8.11519000 8.11841000 8.11519000 8.13526000 8.17099016 0.06513734 26239 1401062400 2014.05.26 00:00 8.12121000 8.12700000 8.11380000 8.13575000 8.16680062 0.05815261 12422 1401148800 2014.05.27 00:00 8.12735000 8.11520000 8.11378000 8.13660000 8.16188628 0.05166139 22259 1401235200 2014.05.28 00:00 8.10933000 8.11900000 8.08880000 8.12520000 8.15780187 0.04880400 21668 1401321600 2014.05.29 00:00 8.11492000 8.11350000 8.09570000 8.12062000 8.15358265 0.04599089 19509 1401408000 2014.05.30 00:00 8.10976000 8.14750000 8.10734000 8.16151000 8.15300335 0.04221005 20114 1401667200 2014.06.02 00:00 8.13648000 8.15039000 8.13648000 8.16764000 8.15275446 0.03472109 25756 1401753600 2014.06.03 00:00 8.14280000 8.17550000 8.14280000 8.19080000 8.15492070 0.02960819 22935 1401840000 2014.06.04 00:00 8.16780000 8.15730000 8.15730000 8.18050000 8.15514730 0.02606885 19500 1401926400 2014.06.05 00:00 8.15512000 8.17200000 8.11100000 8.19968000 8.15675232 0.02747923 34665 1402012800 2014.06.06 00:00 8.16635000 8.10880000 8.10751000 8.17663000 8.15218543 0.02577780 32188 1402272000 2014.06.09 00:00 8.10865000 8.10989000 8.09700000 8.12185000 8.14815729 0.02492045 19006 1402358400 2014.06.10 00:00 8.11001000 8.09680000 8.07730000 8.12207000 8.14326612 0.02401772 22372 1402444800 2014.06.11 00:00 8.08957000 8.11920000 8.08957000 8.12379000 8.14097411 0.02332365 17304 1402531200 2014.06.12 00:00 8.11385000 8.11730000 8.10239000 8.12790000 8.13871943 0.02279955 19527 1402617600 2014.06.13 00:00 8.11830000 8.11210000 8.10720000 8.14720000 8.13618425 0.02255867 20297 1402876800 2014.06.16 00:00 8.10580000 8.13010000 8.10580000 8.13180000 8.13560480 0.02243066 17954 1402963200 2014.06.17 00:00 8.12418000 8.12980000 8.11905000 8.14162000 8.13505196 0.02180475 16346 1403049600 2014.06.18 00:00 8.12191000 8.16520000 8.12120000 8.19003000 8.13792320 0.02359564 18892 1403136000 2014.06.19 00:00 8.16420000 8.32540000 8.16270000 8.36011000 8.15577813 0.05023702 29335 1403222400 2014.06.20 00:00 8.32470000 8.32246000 8.31720000 8.38740000 8.17165260 0.06523501 21768 1403481600 2014.06.23 00:00 8.32340000 8.30870000 8.30870000 8.33810000 8.18470473 0.07466319 17623 1403568000 2014.06.24 00:00 8.30800000 8.31270000 8.29520000 8.32453000 8.19689476 0.08165193 19965 1403654400 2014.06.25 00:00 8.31280000 8.35500000 8.30770000 8.38600000 8.21195240 0.09112856 22193 1403740800 2014.06.26 00:00 8.35480000 8.34840000 8.33740000 8.38080000 8.22494741 0.09698563 20085 1403827200 2014.06.27 00:00 8.34380000 8.35859000 8.33430000 8.38750000 8.23767527 0.10344136 21941 1404086400 2014.06.30 00:00 8.35203000 8.39700000 8.35202000 8.41870000 8.25284906 0.11168274 16648 1404172800 2014.07.01 00:00 8.39670000 8.42905000 8.38740000 8.45500000 8.26963010 0.12171821 18850 1404259200 2014.07.02 00:00 8.43200000 8.42505000 8.42340000 8.44105000 8.28443200 0.12815615 15223 1404345600 2014.07.03 00:00 8.42750000 8.41895000 8.41628000 8.53120000 8.29724323 0.13276723 24489 1404432000 2014.07.04 00:00 8.41830000 8.41145000 8.39884000 8.45720000 8.30812007 0.13123323 12735 1404691200 2014.07.07 00:00 8.39997000 8.37015000 8.36952000 8.43495000 8.31402768 0.12563991 16198 1404777600 2014.07.08 00:00 8.37218000 8.42420000 8.36990000 8.42610000 8.32452028 0.12023937 16695 1404864000 2014.07.09 00:00 8.42580000 8.39146000 8.38753000 8.42950000 8.33089549 0.11298534 16416 1404950400 2014.07.10 00:00 8.39120000 8.39590000 8.37080000 8.40454000 8.33708640 0.10386307 19892 1405036800 2014.07.11 00:00 8.38706000 8.40527000 8.37350000 8.41200000 8.34358008 0.09207197 14334 1405296000 2014.07.14 00:00 8.39236000 8.41870000 8.39236000 8.42340000 8.35073435 0.07974261 15715 1405382400 2014.07.15 00:00 8.41870000 8.42410000 8.39780000 8.44827000 8.35772156 0.06294128 24671 1405468800 2014.07.16 00:00 8.41723000 8.38100000 8.37900000 8.44177000 8.35993855 0.04512635 18214 1405555200 2014.07.17 00:00 8.38050000 8.39480000 8.37063000 8.40024000 8.36325869 0.04341041 22501 1405641600 2014.07.18 00:00 8.38430000 8.36467000 8.34584000 8.40910000 8.36339310 0.04236789 24051 1405900800 2014.07.21 00:00 8.37508000 8.37840000 8.35922000 8.41257000 8.36482233 0.03977471 23579 1405987200 2014.07.22 00:00 8.37516000 8.33429000 8.33200000 8.38330000 8.36191449 0.04068622 20137 1406073600 2014.07.23 00:00 8.33360000 8.34510000 8.31795000 8.34710000 8.36031311 0.04197948 21844 1406160000 2014.07.24 00:00 8.33960000 8.34770000 8.33510000 8.38212000 8.35911186 0.04286960 26525 1406246400 2014.07.25 00:00 8.34610000 8.35470000 8.32970000 8.36600000 8.35869168 0.04319025 21239 1406505600 2014.07.28 00:00 8.34060000 8.36720000 8.33570000 8.37022000 8.35950200 0.04179719 15775 1406592000 2014.07.29 00:00 8.35760000 8.37730000 8.35760000 8.38631000 8.36119705 0.03784546 19409 1406678400 2014.07.30 00:00 8.37740000 8.37770000 8.36470000 8.39440000 8.36276876 0.03423959 26082 1406764800 2014.07.31 00:00 8.37200000 8.41570000 8.36880000 8.43055000 8.36780983 0.03108183 23952 1406851200 2014.08.01 00:00 8.40661000 8.41286000 8.40661000 8.44291000 8.37210032 0.02917703 24256 1407110400 2014.08.04 00:00 8.40880000 8.40145000 8.40027000 8.44358000 8.37489553 0.02874689 18377 1407196800 2014.08.05 00:00 8.40380000 8.39870000 8.38210000 8.41630000 8.37716262 0.02637121 29212 1407283200 2014.08.06 00:00 8.39830000 8.38250000 8.38250000 8.41564000 8.37767094 0.02607779 27071 1407369600 2014.08.07 00:00 8.38130000 8.33710000 8.33649000 8.40629000 8.37380704 0.02803745 29748 1407456000 2014.08.08 00:00 8.33820000 8.35578000 8.33820000 8.38422000 8.37209018 0.02778256 30569 1407715200 2014.08.11 00:00 8.34950000 8.27040000 8.26660000 8.37506000 8.36240540 0.03541715 27595 1407801600 2014.08.12 00:00 8.27020000 8.26010000 8.23650000 8.27914000 8.35266203 0.04112686 22613 1407888000 2014.08.13 00:00 8.26010000 8.22790000 8.21534000 8.26230000 8.34077993 0.05129774 22113 1407974400 2014.08.14 00:00 8.22790000 8.22920000 8.21770000 8.23700000 8.33015327 0.05789515 22105 1408060800 2014.08.15 00:00 8.21950000 8.22018000 8.21400000 8.23810000 8.31967963 0.06486086 25811 1408320000 2014.08.18 00:00 8.21630000 8.22580000 8.21180000 8.23587000 8.31073871 0.06911535 20811 1408406400 2014.08.19 00:00 8.22330000 8.21120000 8.18670000 8.23710000 8.30125883 0.07498306 19192 1408492800 2014.08.20 00:00 8.21070000 8.21020000 8.19820000 8.22180000 8.29258656 0.07954273 25549 1408579200 2014.08.21 00:00 8.21030000 8.16130000 8.15548000 8.21310000 8.28008308 0.08732331 20332 1408665600 2014.08.22 00:00 8.16090000 8.16470000 8.14471000 8.17070000 8.26909422 0.09262349 21004 1408924800 2014.08.25 00:00 8.14950000 8.14470000 8.14460000 8.17190000 8.25724715 0.09741265 18010 1409011200 2014.08.26 00:00 8.14470000 8.13560000 8.13310000 8.15650000 8.24566171 0.10051846 21309 1409097600 2014.08.27 00:00 8.13560000 8.15360000 8.13230000 8.16273000 8.23689392 0.10044221 20394 1409184000 2014.08.28 00:00 8.15370000 8.14140000 8.14010000 8.15940000 8.22779926 0.09647664 17466 1409270400 2014.08.29 00:00 8.14160000 8.13227000 8.13146000 8.15864000 8.21870124 0.09123464 20534 1409529600 2014.09.01 00:00 8.13390000 8.12600000 8.11463000 8.15086000 8.20987255 0.08522151 14496 1409616000 2014.09.02 00:00 8.12350000 8.12570000 8.11482000 8.14330000 8.20185612 0.07689606 24796 1409702400 2014.09.03 00:00 8.11730000 8.17490000 8.11720000 8.18480000 8.19928887 0.06570271 26711 1409788800 2014.09.04 00:00 8.17410000 8.10012000 8.09593000 8.18200000 8.18984421 0.06119945 29525 1409875200 2014.09.05 00:00 8.10130000 8.13307000 8.10101000 8.14870000 8.18443715 0.04924075 26869 1410134400 2014.09.08 00:00 8.13640000 8.16480000 8.13347000 8.17856000 8.18256694 0.04507706 22709 1410220800 2014.09.09 00:00 8.16450000 8.20735000 8.15780000 8.21600000 8.18492723 0.04277078 23861 1410307200 2014.09.10 00:00 8.20190000 8.19190000 8.18920000 8.22530000 8.18559131 0.04198523 31090 1410393600 2014.09.11 00:00 8.19200000 8.23810000 8.18610000 8.25231000 8.19059213 0.04477764 28561 1410480000 2014.09.12 00:00 8.23880000 8.24230000 8.22540000 8.25777000 8.19551669 0.04826384 36896 1410739200 2014.09.15 00:00 8.23710000 8.27130000 8.23710000 8.28740000 8.20273415 0.05448947 25231 1410825600 2014.09.16 00:00 8.26980000 8.29350000 8.26960000 8.30633000 8.21137852 0.06261454 29866 1410912000 2014.09.17 00:00 8.29380000 8.28369000 8.28369000 8.31635000 8.21826532 0.06834484 26743 1410998400 2014.09.18 00:00 8.27830000 8.17020000 8.16548000 8.28706000 8.21368767 0.06551874 28409 1411084800 2014.09.19 00:00 8.17050000 8.15178000 8.13975000 8.17640000 8.20779171 0.06317765 33556 1411344000 2014.09.22 00:00 8.15890000 8.14790000 8.14647000 8.16230000 8.20208773 0.06065431 18329 1411430400 2014.09.23 00:00 8.14620000 8.16150000 8.14620000 8.17094000 8.19822224 0.05821395 22513 1411516800 2014.09.24 00:00 8.15940000 8.16697000 8.15060000 8.18249000 8.19524583 0.05697274 24457 1411603200 2014.09.25 00:00 8.16630000 8.15650000 8.14190000 8.17350000 8.19155575 0.05560388 26255 1411689600 2014.09.26 00:00 8.15620000 8.19063000 8.15180000 8.19270000 8.19146759 0.05399010 25750 1411948800 2014.09.29 00:00 8.18710000 8.17185000 8.17063000 8.20144000 8.18959924 0.05203295 20000 1412035200 2014.09.30 00:00 8.17800000 8.10830000 8.09880000 8.17950000 8.18185646 0.05332093 27962 1412121600 2014.10.01 00:00 8.10620000 8.13880000 8.10620000 8.14480000 8.17775584 0.05451715 24031 1412208000 2014.10.02 00:00 8.13870000 8.16380000 8.13090000 8.17503000 8.17642672 0.05204541 29584 1412294400 2014.10.03 00:00 8.16310000 8.16191000 8.15620000 8.18390000 8.17504417 0.05159821 25506 1412553600 2014.10.06 00:00 8.16030000 8.19043000 8.15620000 8.21320000 8.17650949 0.05124456 22911 1412640000 2014.10.07 00:00 8.18560000 8.17498000 8.16236000 8.19660000 8.17636382 0.05081507 24080 1412726400 2014.10.08 00:00 8.17340000 8.20071000 8.17330000 8.21797000 8.17868251 0.05045120 25371 1412812800 2014.10.09 00:00 8.20050000 8.21435000 8.17980000 8.21530000 8.18207941 0.04878701 26048 1412899200 2014.10.10 00:00 8.21310000 8.22067000 8.21140000 8.29090000 8.18575470 0.04744187 27115 1413158400 2014.10.13 00:00 8.22360000 8.22400000 8.21943000 8.26230000 8.18939711 0.04449128 25216 1413244800 2014.10.14 00:00 8.23800000 8.32690000 8.23120000 8.32991000 8.20249263 0.05133941 36422 1413331200 2014.10.15 00:00 8.30880000 8.39310000 8.29866000 8.42140000 8.22064571 0.06958227 41703 1413417600 2014.10.16 00:00 8.38340000 8.38110000 8.37800000 8.49349000 8.23592707 0.08243587 36392 1413504000 2014.10.17 00:00 8.36990000 8.34680000 8.34646000 8.40361000 8.24648640 0.08758890 27258 1413763200 2014.10.20 00:00 8.34750000 8.38660000 8.34205000 8.41073000 8.25983055 0.09458207 24211 1413849600 2014.10.21 00:00 8.38650000 8.35050000 8.35035000 8.40210000 8.26846574 0.09697229 30068 1413936000 2014.10.22 00:00 8.35070000 8.36010000 8.34915000 8.39254000 8.27719281 0.09913259 25097 1414022400 2014.10.23 00:00 8.35990000 8.31560000 8.30250000 8.39440000 8.28085064 0.09683631 28753 1414108800 2014.10.24 00:00 8.30880000 8.35745000 8.30173000 8.36280000 8.28814581 0.09813198 21022 1414368000 2014.10.27 00:00 8.33990000 8.37726000 8.33521000 8.40968000 8.29663288 0.09867315 18722 1414454400 2014.10.28 00:00 8.37740000 8.41865000 8.35280000 8.45326000 8.30825356 0.09543809 28536 1414540800 2014.10.29 00:00 8.39815000 8.46555000 8.39815000 8.49684000 8.32323417 0.09662239 27727 1414627200 2014.10.30 00:00 8.46370000 8.45055000 8.44400000 8.49001000 8.33535949 0.09592304 23476 1414713600 2014.10.31 00:00 8.45070000 8.45157000 8.39830000 8.50467000 8.34642716 0.09276724 36149 1414972800 2014.11.03 00:00 8.45340000 8.47697000 8.44250000 8.50780000 8.35885981 0.09186582 29603 1415059200 2014.11.04 00:00 8.49150000 8.60100000 8.46995000 8.63050000 8.38192078 0.09941899 32219 1415145600 2014.11.05 00:00 8.60140000 8.52770000 8.51594000 8.67737000 8.39580451 0.09739863 34588 1415232000 2014.11.06 00:00 8.51840000 8.49636000 8.47771000 8.55345000 8.40538123 0.09179146 28170 1415318400 2014.11.07 00:00 8.48430000 8.47673000 8.47348000 8.52658000 8.41217635 0.08347596 27452 1415577600 2014.11.10 00:00 8.47560000 8.45540000 8.41340000 8.48718000 8.41629289 0.07236798 19078 1415664000 2014.11.11 00:00 8.45360000 8.47640000 8.45360000 8.50140000 8.42201737 0.07009895 23503 1415750400 2014.11.12 00:00 8.47420000 8.45960000 8.41330000 8.49100000 8.42559667 0.06990656 27300 1415836800 2014.11.13 00:00 8.46330000 8.47070000 8.42540000 8.47667000 8.42989223 0.06941240 27511 1415923200 2014.11.14 00:00 8.44630000 8.44980000 8.42819000 8.47970000 8.43178820 0.06673308 31263 1416182400 2014.11.17 00:00 8.45920000 8.44362000 8.43540000 8.47175000 8.43291504 0.06581629 23433 1416268800 2014.11.18 00:00 8.44050000 8.43750000 8.40790000 8.45550000 8.43335170 0.06308619 26922 1416355200 2014.11.19 00:00 8.43600000 8.51640000 8.43060000 8.53445000 8.44126107 0.06129368 32125 1416441600 2014.11.20 00:00 8.49430000 8.48301000 8.46820000 8.54550000 8.44523716 0.05370898 31896 1416528000 2014.11.21 00:00 8.48360000 8.43022000 8.39951000 8.49350000 8.44380695 0.05077865 34557 1416787200 2014.11.24 00:00 8.42070000 8.43501000 8.40080000 8.43870000 8.44296915 0.04906539 20959 1416873600 2014.11.25 00:00 8.43430000 8.48610000 8.42870000 8.50914000 8.44707685 0.04720817 23240 1416960000 2014.11.26 00:00 8.48280000 8.53560000 8.47487000 8.54258000 8.45550762 0.04639859 19526 1417046400 2014.11.27 00:00 8.53400000 8.62680000 8.52476000 8.66669000 8.47182118 0.05350707 21884 1417132800 2014.11.28 00:00 8.62570000 8.73912000 8.62000000 8.76300000 8.49727821 0.07461299 27317 1417392000 2014.12.01 00:00 8.72975000 8.64880000 8.63423000 8.78510000 8.51170886 0.08087926 26737 1417478400 2014.12.02 00:00 8.65050000 8.70263000 8.64550000 8.71690000 8.52989182 0.09044797 33442 1417564800 2014.12.03 00:00 8.69760000 8.64609000 8.64270000 8.70880000 8.54095832 0.09580978 30945 1417651200 2014.12.04 00:00 8.65370000 8.71305000 8.62355000 8.76371000 8.55734800 0.10552379 35608 1417737600 2014.12.05 00:00 8.72160000 8.76418000 8.70910000 8.85670000 8.57704629 0.11740663 33853 1417996800 2014.12.08 00:00 8.77390000 8.81660000 8.75990000 8.82157000 8.59986093 0.13048647 27969 1418083200 2014.12.09 00:00 8.81600000 8.80792000 8.78601000 8.84340000 8.61967608 0.13994102 33489 1418169600 2014.12.10 00:00 8.80780000 8.91370000 8.79426000 8.93788000 8.64767835 0.15596044 33042 1418256000 2014.12.11 00:00 8.90090000 9.04000000 8.84989000 9.07260000 8.68504232 0.18175661 36638 1418342400 2014.12.12 00:00 9.04690000 9.16943000 9.03525000 9.18980000 8.73117448 0.21382267 27182 1418601600 2014.12.15 00:00 9.15250000 9.30450000 9.11990000 9.30733000 8.78577691 0.25144318 28906 1418688000 2014.12.16 00:00 9.30750000 9.28568000 9.24645000 9.88030000 8.83338673 0.27389532 36052 1418774400 2014.12.17 00:00 9.28220000 9.12481000 9.05820000 9.46630000 8.86114133 0.27887535 43720 1418860800 2014.12.18 00:00 9.12460000 9.05890000 9.02903000 9.19160000 8.87997549 0.27343428 31671 1418947200 2014.12.19 00:00 9.07060000 8.98558000 8.98042000 9.10010000 8.89003306 0.25711994 22900 1419206400 2014.12.22 00:00 8.99480000 9.06753000 8.97969000 9.13500000 8.90693753 0.24131742 16575 1419292800 2014.12.23 00:00 9.06620000 9.04220000 8.99530000 9.08280000 8.91981967 0.22504941 17597 1419379200 2014.12.24 00:00 9.02230000 9.07979000 9.01509000 9.19033000 8.93505494 0.21109938 14423 1419552000 2014.12.26 00:00 9.08205000 9.09018000 9.03155000 9.12010000 8.94982875 0.20196717 3066 1419811200 2014.12.29 00:00 9.08245000 9.05120000 8.97239000 9.16424000 8.95948316 0.19716129 12618 1419897600 2014.12.30 00:00 9.05130000 9.01410000 9.00058000 9.09060000 8.96468476 0.18430553 14346 1419984000 2014.12.31 00:00 9.03650000 8.99549000 8.96979000 9.07610000 8.96761859 0.17433376 11036 1420156800 2015.01.02 00:00 9.00670000 9.10940000 8.98635000 9.11880000 8.98112159 0.15795510 13765 1420416000 2015.01.05 00:00 9.09860000 9.10266000 9.04839000 9.15697000 8.99269667 0.14435582 23979 1420502400 2015.01.06 00:00 9.10070000 9.20705000 9.06075000 9.23570000 9.01311128 0.13437852 27083 1420588800 2015.01.07 00:00 9.19790000 9.11074000 9.08629000 9.30165000 9.02240925 0.12442791 29416 1420675200 2015.01.08 00:00 9.10880000 8.98696000 8.96420000 9.11553000 9.01903313 0.11701433 25561 1420761600 2015.01.09 00:00 8.98690000 9.06550000 8.98030000 9.09290000 9.02345855 0.11223389 22691 1421020800 2015.01.12 00:00 9.06760000 9.15373000 9.04738000 9.18630000 9.03586535 0.10807044 22585 1421107200 2015.01.13 00:00 9.15230000 9.12413000 9.08046000 9.19590000 9.04427151 0.10100843 29169 1421193600 2015.01.14 00:00 9.11680000 8.98128000 8.98010000 9.17541000 9.03827232 0.08661393 31203 1421280000 2015.01.15 00:00 8.98040000 8.80820000 8.77797000 9.17228000 9.01636067 0.09182327 34874 1421366400 2015.01.16 00:00 8.81040000 8.73070000 8.72736000 9.00692000 8.98915489 0.11770985 31444 1421625600 2015.01.19 00:00 8.73370000 8.84238000 8.71442000 8.92455000 8.97517633 0.12631419 17317 1421712000 2015.01.20 00:00 8.84890000 8.85646000 8.78685000 8.88470000 8.96387001 0.13348485 18322 1421798400 2015.01.21 00:00 8.82525000 8.80054000 8.78450000 8.88690000 8.94831477 0.14219096 24524 1421884800 2015.01.22 00:00 8.79310000 8.69178000 8.67412000 8.88670000 8.92388289 0.16033531 23133 1421971200 2015.01.23 00:00 8.66500000 8.69579000 8.66240000 8.76790000 8.90215976 0.17207143 26342 1422230400 2015.01.26 00:00 8.68690000 8.76496000 8.67980000 8.78660000 8.88909311 0.17413998 22314 1422316800 2015.01.27 00:00 8.70750000 8.78593000 8.70750000 8.83380000 8.87926806 0.17512020 28550 1422403200 2015.01.28 00:00 8.76970000 8.82496000 8.75430000 8.85538000 8.87409586 0.17457691 27586 1422489600 2015.01.29 00:00 8.82010000 8.85500000 8.79464000 8.87260000 8.87227721 0.17305094 27421 1422576000 2015.01.30 00:00 8.82055000 8.71386000 8.71386000 8.87429000 8.85718985 0.17207276 19933 1422835200 2015.02.02 00:00 8.70570000 8.67037000 8.63172000 8.77328000 8.83939749 0.17203114 25147 1422921600 2015.02.03 00:00 8.67030000 8.62049000 8.61590000 8.67920000 8.81854915 0.16212245 27705 1423008000 2015.02.04 00:00 8.61980000 8.62290000 8.60875000 8.65520000 8.79991590 0.15714698 32816 1423094400 2015.02.05 00:00 8.62100000 8.62290000 8.59910000 8.68260000 8.78305724 0.15871535 32567 1423180800 2015.02.06 00:00 8.60230000 8.62307000 8.54848000 8.63580000 8.76782036 0.15135816 27192 1423440000 2015.02.09 00:00 8.61050000 8.61927000 8.59306000 8.64790000 8.75367271 0.12893016 25027 1423526400 2015.02.10 00:00 8.61950000 8.58000000 8.54240000 8.62290000 8.73713245 0.10460867 33236 1423612800 2015.02.11 00:00 8.57000000 8.67000000 8.53540000 8.67290000 8.73073889 0.08949543 33411 1423699200 2015.02.12 00:00 8.64260000 8.70043000 8.62835000 8.77870000 8.72785232 0.08758112 39031 1423785600 2015.02.13 00:00 8.69490000 8.65169000 8.61962000 8.72842000 8.72059877 0.08810778 34468 1424044800 2015.02.16 00:00 8.63235000 8.59020000 8.58330000 8.65380000 8.70817984 0.08640202 26036 1424131200 2015.02.17 00:00 8.58430000 8.57160000 8.55320000 8.60240000 8.69517224 0.08266362 32784 1424217600 2015.02.18 00:00 8.56170000 8.57410000 8.53470000 8.57910000 8.68364155 0.08136570 31090 1424304000 2015.02.19 00:00 8.58140000 8.62000000 8.55929000 8.65270000 8.67758045 0.08171489 34405 1424390400 2015.02.20 00:00 8.61860000 8.55818000 8.54896000 8.63340000 8.66620898 0.08454839 34305 1424649600 2015.02.23 00:00 8.56875000 8.63050000 8.54917000 8.64569000 8.66280812 0.08161972 30409 1424736000 2015.02.24 00:00 8.61610000 8.59410000 8.59300000 8.65360000 8.65626449 0.07719158 30724 1424822400 2015.02.25 00:00 8.59060000 8.57050000 8.56940000 8.64510000 8.64809644 0.06774503 30150 1424908800 2015.02.26 00:00 8.58560000 8.56660000 8.55210000 8.59309000 8.64033488 0.04881005 26824 1424995200 2015.02.27 00:00 8.56930000 8.57538000 8.53824000 8.61112000 8.63414870 0.04478844 28882 1425254400 2015.03.02 00:00 8.55140000 8.59935000 8.55040000 8.61719000 8.63083454 0.04288393 23221 1425340800 2015.03.03 00:00 8.58730000 8.61000000 8.58516000 8.63220000 8.62885030 0.04203418 22310 1425427200 2015.03.04 00:00 8.60910000 8.60580000 8.57690000 8.65549000 8.62665503 0.04122091 30696 1425513600 2015.03.05 00:00 8.60580000 8.51260000 8.50988000 8.63240000 8.61579265 0.04374001 29363 1425600000 2015.03.06 00:00 8.50740000 8.56730000 8.50740000 8.57970000 8.61117430 0.04345815 28405 1425859200 2015.03.09 00:00 8.53940000 8.60180000 8.53940000 8.61598000 8.61028151 0.04319861 20509 1425945600 2015.03.10 00:00 8.59160000 8.64714000 8.59100000 8.68265000 8.61379184 0.04434684 30896 1426032000 2015.03.11 00:00 8.65030000 8.65266000 8.63490000 8.69484000 8.61749357 0.04472188 29438 1426118400 2015.03.12 00:00 8.64170000 8.61033000 8.58535000 8.65640000 8.61681133 0.04036253 30615 1426204800 2015.03.13 00:00 8.60980000 8.61413000 8.59690000 8.64552000 8.61655596 0.03945738 28388 1426464000 2015.03.16 00:00 8.59820000 8.73148000 8.59570000 8.75055000 8.62750111 0.05147728 26899 1426550400 2015.03.17 00:00 8.72910000 8.80319000 8.72910000 8.82079000 8.64423338 0.06947733 28672 1426636800 2015.03.18 00:00 8.80260000 8.86777000 8.78860000 8.91908000 8.66552258 0.09093475 26870 1426723200 2015.03.19 00:00 8.85375000 8.61789000 8.59467000 8.93030000 8.66098615 0.08915452 25110 1426809600 2015.03.20 00:00 8.61710000 8.66427000 8.60399000 8.71708000 8.66129890 0.08624821 26793 1427068800 2015.03.23 00:00 8.66345000 8.60000000 8.59979000 8.69900000 8.65546091 0.08517637 20687 1427155200 2015.03.24 00:00 8.61260000 8.58110000 8.57170000 8.64970000 8.64837891 0.08385856 23163 1427241600 2015.03.25 00:00 8.57130000 8.59179000 8.57130000 8.62142000 8.64298949 0.08204359 18231 1427328000 2015.03.26 00:00 8.58370000 8.60036000 8.53360000 8.61642000 8.63892954 0.08039476 21998 1427414400 2015.03.27 00:00 8.59370000 8.67479000 8.59360000 8.68709000 8.64234482 0.07966076 21122 1427673600 2015.03.30 00:00 8.65670000 8.68048000 8.62410000 8.69628000 8.64597675 0.07964722 20992 1427760000 2015.03.31 00:00 8.67490000 8.63970000 8.63460000 8.73520000 8.64537896 0.07923386 21036 1427846400 2015.04.01 00:00 8.63620000 8.64299000 8.61434000 8.71370000 8.64515144 0.07873935 23756 1427932800 2015.04.02 00:00 8.64040000 8.69410000 8.62189000 8.69910000 8.64981321 0.07334096 19054 1428019200 2015.04.03 00:00 8.69340000 8.69619000 8.68090000 8.74795000 8.65423005 0.07120510 8820 1428278400 2015.04.06 00:00 8.69570000 8.68960000 8.67450000 8.76474000 8.65759861 0.07024297 22702 1428364800 2015.04.07 00:00 8.67730000 8.73610000 8.66294000 8.76520000 8.66507493 0.07152255 22660 1428451200 2015.04.08 00:00 8.73720000 8.66970000 8.66970000 8.74590000 8.66551542 0.07144530 23943 1428537600 2015.04.09 00:00 8.67010000 8.63530000 8.62362000 8.71090000 8.66263776 0.07099859 17482 1428624000 2015.04.10 00:00 8.61510000 8.58472000 8.57870000 8.65629000 8.65521702 0.07343140 19791 1428883200 2015.04.13 00:00 8.58320000 8.54740000 8.54380000 8.60160000 8.64494873 0.07683856 24285 1428969600 2015.04.14 00:00 8.54610000 8.46150000 8.45619000 8.55840000 8.62747742 0.08123726 27362 1429056000 2015.04.15 00:00 8.45780000 8.34695000 8.34550000 8.48541000 8.60076053 0.08854987 29688 1429142400 2015.04.16 00:00 8.35340000 8.33350000 8.32041000 8.37834000 8.57530714 0.11039260 37038 1429228800 2015.04.17 00:00 8.33380000 8.45000000 8.32570000 8.46990000 8.56337313 0.11461310 28321 1429488000 2015.04.20 00:00 8.46530000 8.46180000 8.36984000 8.47602000 8.55369950 0.11880413 24894 1429574400 2015.04.21 00:00 8.46410000 8.46030000 8.42170000 8.47290000 8.54480431 0.12270961 25753 1429660800 2015.04.22 00:00 8.45770000 8.45975000 8.40265000 8.49700000 8.53670390 0.12583967 24502 1429747200 2015.04.23 00:00 8.46690000 8.46140000 8.45687000 8.53557000 8.52953210 0.12803396 26632 1429833600 2015.04.24 00:00 8.45650000 8.44765000 8.43818000 8.49475000 8.52173380 0.12700505 25756 1430092800 2015.04.27 00:00 8.42870000 8.40880000 8.38468000 8.47030000 8.51097820 0.12667321 26832 1430179200 2015.04.28 00:00 8.39615000 8.38323000 8.37900000 8.42390000 8.49881171 0.12887665 28921 1430265600 2015.04.29 00:00 8.37340000 8.36287000 8.34416000 8.41280000 8.48586488 0.13064758 31213 1430352000 2015.04.30 00:00 8.36110000 8.43980000 8.35169000 8.46600000 8.48147775 0.12315075 32900 1430438400 2015.05.01 00:00 8.43980000 8.51030000 8.43950000 8.53690000 8.48422272 0.11335526 27963 1430697600 2015.05.04 00:00 8.49420000 8.45650000 8.44490000 8.52343000 8.48158246 0.10376976 36387 1430784000 2015.05.05 00:00 8.45550000 8.46240000 8.41667000 8.49880000 8.47975556 0.08659311 35890 1430870400 2015.05.06 00:00 8.45715000 8.43440000 8.37700000 8.49660000 8.47543599 0.07487170 36846 1430956800 2015.05.07 00:00 8.43430000 8.38690000 8.31140000 8.45070000 8.46700399 0.06514690 32822 1431043200 2015.05.08 00:00 8.38460000 8.38407000 8.35400000 8.41020000 8.45910551 0.05848090 28535 1431302400 2015.05.11 00:00 8.35990000 8.44090000 8.35810000 8.45670000 8.45737165 0.05422843 26398 1431388800 2015.05.12 00:00 8.44020000 8.38880000 8.38310000 8.44800000 8.45084102 0.05274426 28259 1431475200 2015.05.13 00:00 8.38890000 8.37970000 8.33671000 8.41395000 8.44406568 0.04690351 29573 1431561600 2015.05.14 00:00 8.37520000 8.40276000 8.37510000 8.43427000 8.44013181 0.03964678 22256 1431648000 2015.05.15 00:00 8.40130000 8.35914000 8.34438000 8.40970000 8.43241830 0.04140606 24929 1431907200 2015.05.18 00:00 8.34650000 8.37430000 8.34650000 8.39050000 8.42688323 0.04165989 21444 1431993600 2015.05.19 00:00 8.36920000 8.39256000 8.32310000 8.41020000 8.42361435 0.04102994 25877 1432080000 2015.05.20 00:00 8.37690000 8.39230000 8.35994000 8.42303000 8.42063203 0.04019201 31747 1432166400 2015.05.21 00:00 8.38980000 8.39870000 8.38590000 8.44350000 8.41854327 0.03895593 27090 1432252800 2015.05.22 00:00 8.39490000 8.42120000 8.38530000 8.42660000 8.41879629 0.03847675 21128 1432512000 2015.05.25 00:00 8.39810000 8.38179000 8.37080000 8.41750000 8.41527188 0.03844030 10433 1432598400 2015.05.26 00:00 8.38100000 8.43080000 8.36670000 8.43740000 8.41675075 0.03815927 24040 1432684800 2015.05.27 00:00 8.43180000 8.46350000 8.41530000 8.47908000 8.42120306 0.03814834 34360 1432771200 2015.05.28 00:00 8.46530000 8.54360000 8.45020000 8.58115000 8.43285991 0.04843138 35563 1432857600 2015.05.29 00:00 8.54380000 8.53580000 8.49465000 8.57350000 8.44266373 0.05379890 34142 1433116800 2015.06.01 00:00 8.50650000 8.69520000 8.50650000 8.70853000 8.46671480 0.08423518 37279 1433203200 2015.06.02 00:00 8.68480000 8.73110000 8.66090000 8.74530000 8.49189434 0.11055625 42136 1433289600 2015.06.03 00:00 8.72170000 8.73496000 8.67690000 8.75250000 8.51504345 0.13013774 40050 1433376000 2015.06.04 00:00 8.71240000 8.71100000 8.70190000 8.78640000 8.53370598 0.14057600 43416 1433462400 2015.06.05 00:00 8.70970000 8.83780000 8.70930000 8.86725000 8.56266732 0.16127847 44642 1433721600 2015.06.08 00:00 8.84280000 8.81890000 8.81760000 8.86360000 8.58707043 0.17676240 31153 1433808000 2015.06.09 00:00 8.81960000 8.77110000 8.72548000 8.86703000 8.60459706 0.18158079 39551 1433894400 2015.06.10 00:00 8.77190000 8.79070000 8.69214000 8.80501000 8.62232115 0.18464035 38930 1433980800 2015.06.11 00:00 8.79170000 8.81820000 8.74064000 8.84478000 8.64097627 0.18847338 35384 1434067200 2015.06.12 00:00 8.81900000 8.70568000 8.67854000 8.84450000 8.64713853 0.17981728 40956 1434326400 2015.06.15 00:00 8.71043000 8.74290000 8.70739000 8.76211000 8.65625867 0.17240619 33306 1434412800 2015.06.16 00:00 8.74040000 8.72750000 8.71642000 8.78120000 8.66304356 0.16391276 24000 1434499200 2015.06.17 00:00 8.72006000 8.67940000 8.66220000 8.75949000 8.66460132 0.15253885 31701 1434585600 2015.06.18 00:00 8.67910000 8.85300000 8.64970000 8.86661000 8.68254405 0.14712705 41125 1434672000 2015.06.19 00:00 8.78780000 8.77196000 8.76151000 8.85317000 8.69105985 0.13646815 34371 1434931200 2015.06.22 00:00 8.77772000 8.77385000 8.72203000 8.81240000 8.69894463 0.11830926 32254 1435017600 2015.06.23 00:00 8.77992000 8.72972000 8.72245000 8.78050000 8.70187562 0.10160714 40735 1435104000 2015.06.24 00:00 8.73233000 8.79013000 8.72600000 8.81420000 8.71028080 0.08563637 48619 1435190400 2015.06.25 00:00 8.78510000 8.74510000 8.73070000 8.79770000 8.71359691 0.07592490 38486 1435276800 2015.06.26 00:00 8.74370000 8.74430000 8.72320000 8.78205000 8.71652102 0.06305834 28837 1435536000 2015.06.29 00:00 8.69820000 8.82840000 8.68649000 8.83837000 8.72717616 0.06044690 49979 1435622400 2015.06.30 00:00 8.82700000 8.73859000 8.73550000 8.84700000 8.72826319 0.05980876 41673 1435708800 2015.07.01 00:00 8.72835000 8.76960000 8.72620000 8.77840000 8.73220003 0.05803187 32874 1435795200 2015.07.02 00:00 8.74280000 8.82230000 8.74280000 8.84600000 8.74078098 0.05590438 35325 1435881600 2015.07.03 00:00 8.82230000 8.87390000 8.82000000 8.89210000 8.75345898 0.05328997 29032 1436140800 2015.07.06 00:00 8.83145000 8.92000000 8.81800000 8.93460000 8.76932003 0.05854867 38727 1436227200 2015.07.07 00:00 8.92270000 8.98050000 8.91830000 9.04311000 8.78943241 0.07224108 36563 1436313600 2015.07.08 00:00 8.97630000 9.10740000 8.97280000 9.14500000 8.81971504 0.10089659 41624 1436400000 2015.07.09 00:00 9.08960000 8.98100000 8.93727000 9.11408000 8.83507551 0.10901436 28467 1436486400 2015.07.10 00:00 8.98090000 8.90050000 8.84710000 8.98830000 8.84130641 0.10694766 49287 1436745600 2015.07.13 00:00 8.87685000 8.88930000 8.85865000 8.95800000 8.84587723 0.10573998 44303 1436832000 2015.07.14 00:00 8.87865000 8.91800000 8.86360000 9.03270000 8.85274607 0.10419523 45151 1436918400 2015.07.15 00:00 8.91780000 8.92040000 8.88380000 9.01810000 8.85918930 0.09809495 46429 1437004800 2015.07.16 00:00 8.91470000 8.86980000 8.82300000 8.95130000 8.86019984 0.09817522 47347 1437091200 2015.07.17 00:00 8.86920000 8.84530000 8.83720000 8.88890000 8.85878081 0.09619897 42406 1437350400 2015.07.20 00:00 8.84830000 8.90770000 8.82570000 8.93810000 8.86343978 0.09479137 47918 1437436800 2015.07.21 00:00 8.90900000 8.85700000 8.85190000 8.96710000 8.86282647 0.09001342 51515 1437523200 2015.07.22 00:00 8.85660000 8.90080000 8.85250000 8.93000000 8.86644299 0.08847661 54030 1437609600 2015.07.23 00:00 8.88515000 8.97870000 8.87440000 9.00180000 8.87713414 0.08592037 51033 1437696000 2015.07.24 00:00 8.97890000 9.01060000 8.95270000 9.01830000 8.88984517 0.08334170 48267 1437955200 2015.07.27 00:00 9.00480000 9.05250000 8.99600000 9.05980000 8.90533611 0.08733520 43564 1438041600 2015.07.28 00:00 9.05290000 9.02150000 8.98085000 9.08570000 8.91639934 0.08105295 48452 1438128000 2015.07.29 00:00 8.99325000 8.95270000 8.94820000 9.05760000 8.91985654 0.07374200 51665 1438214400 2015.07.30 00:00 8.95250000 8.93480000 8.89710000 8.97590000 8.92127973 0.07010481 48218 1438300800 2015.07.31 00:00 8.93450000 8.97020000 8.90153000 9.00540000 8.92593880 0.06865907 44030 1438560000 2015.08.03 00:00 8.94920000 9.03540000 8.92858000 9.04000000 8.93636368 0.06987740 42376 1438646400 2015.08.04 00:00 9.03580000 9.02190000 8.97990000 9.05440000 8.94450999 0.07024215 40463 1438732800 2015.08.05 00:00 9.01880000 8.99960000 8.96780000 9.02780000 8.94975666 0.06120387 41294 1438819200 2015.08.06 00:00 9.00000000 9.03529000 8.98252000 9.05920000 8.95790269 0.06408888 41831 1438905600 2015.08.07 00:00 9.03480000 9.06500000 9.00990000 9.06658000 8.96810244 0.06775805 37711 1439164800 2015.08.10 00:00 9.05680000 9.02140000 9.00535000 9.06830000 8.97317840 0.06686193 32105 1439251200 2015.08.11 00:00 9.02230000 9.13030000 9.00300000 9.15220000 8.98814236 0.07533807 43149 1439337600 2015.08.12 00:00 9.13130000 9.08290000 9.06225000 9.21109000 8.99716690 0.07771389 43313 1439424000 2015.08.13 00:00 9.08235000 9.15960000 9.04729000 9.16730000 9.01263671 0.08200745 35586 1439510400 2015.08.14 00:00 9.15950000 9.13808000 9.11530000 9.16902000 9.02458369 0.07891081 43107 1439769600 2015.08.17 00:00 9.11910000 9.08720000 9.06989000 9.18511000 9.03054715 0.07613815 32939 1439856000 2015.08.18 00:00 9.08820000 9.12390000 9.08050000 9.15472000 9.03943790 0.06860615 38972 1439942400 2015.08.19 00:00 9.12520000 9.21600000 9.07715000 9.24320000 9.05625334 0.07189478 39408 1440028800 2015.08.20 00:00 9.19590000 9.23780000 9.19543000 9.27130000 9.07354350 0.08073623 42240 1440115200 2015.08.21 00:00 9.22780000 9.31220000 9.22434000 9.32770000 9.09627269 0.09692851 45676 1440374400 2015.08.24 00:00 9.32230000 9.52990000 9.28170000 9.55160000 9.13757053 0.14066313 58619 1440460800 2015.08.25 00:00 9.53230000 9.45570000 9.37080000 9.54250000 9.16786857 0.16069415 53144 1440547200 2015.08.26 00:00 9.45310000 9.45795000 9.44531000 9.54770000 9.19549537 0.17153386 63438 1440633600 2015.08.27 00:00 9.45455000 9.33070000 9.29404000 9.49164000 9.20837200 0.16657726 56855 1440720000 2015.08.28 00:00 9.33070000 9.26270000 9.22920000 9.38380000 9.21354610 0.15914168 74780 1440979200 2015.08.31 00:00 9.24480000 9.27910000 9.23795000 9.40285000 9.21978933 0.15554809 59738 1441065600 2015.09.01 00:00 9.27900000 9.36780000 9.25170000 9.44677000 9.23388558 0.15387002 49435 1441152000 2015.09.02 00:00 9.36330000 9.23750000 9.23750000 9.38500000 9.23422981 0.14469733 60048 1441238400 2015.09.03 00:00 9.24660000 9.20590000 9.17400000 9.29650000 9.23153174 0.13787846 50289 1441324800 2015.09.04 00:00 9.20650000 9.24355000 9.17575000 9.26680000 9.23267633 0.13267931 48158 1441584000 2015.09.07 00:00 9.24910000 9.28268000 9.17823000 9.30120000 9.23743859 0.12364160 37951 1441670400 2015.09.08 00:00 9.28499000 9.22540000 9.20271000 9.30054000 9.23629205 0.12156397 55467 1441756800 2015.09.09 00:00 9.22120000 9.20900000 9.16150000 9.22880000 9.23369281 0.11751964 51062 1441843200 2015.09.10 00:00 9.20980000 9.22740000 9.12710000 9.24899000 9.23309350 0.11655069 59113 1441929600 2015.09.11 00:00 9.20570000 9.23894000 9.14580000 9.28150000 9.23365031 0.11439533 49467 1442188800 2015.09.14 00:00 9.22910000 9.26470000 9.20510000 9.29540000 9.23660742 0.10846453 40186 1442275200 2015.09.15 00:00 9.26330000 9.22030000 9.21850000 9.29530000 9.23505433 0.10635682 42089 1442361600 2015.09.16 00:00 9.22030000 9.19800000 9.17620000 9.25520000 9.23152535 0.10843440 43492 1442448000 2015.09.17 00:00 9.18730000 9.23770000 9.16139000 9.25119000 9.23211341 0.10812163 43317 1442534400 2015.09.18 00:00 9.19990000 9.21960000 9.19090000 9.25710000 9.23092166 0.10725784 47498 1442793600 2015.09.21 00:00 9.21010000 9.19270000 9.18480000 9.25040000 9.22728150 0.08596572 39852 1442880000 2015.09.22 00:00 9.18480000 9.21300000 9.18033000 9.24130000 9.22592136 0.06979106 43570 1442966400 2015.09.23 00:00 9.20960000 9.26460000 9.19170000 9.28000000 9.22960504 0.04603156 49614 1443052800 2015.09.24 00:00 9.25100000 9.48800000 9.21932000 9.53710000 9.25421408 0.06599048 61365 1443139200 2015.09.25 00:00 9.47970000 9.51691000 9.45120000 9.57304000 9.27923274 0.08835058 49996 1443398400 2015.09.28 00:00 9.53710000 9.58300000 9.49656000 9.61550000 9.30816295 0.11448143 66705 1443484800 2015.09.29 00:00 9.58170000 9.52810000 9.49630000 9.62470000 9.32910934 0.12865752 67545 1443571200 2015.09.30 00:00 9.52800000 9.51330000 9.45170000 9.55050000 9.34665131 0.13795207 63197 1443657600 2015.10.01 00:00 9.51290000 9.43220000 9.40200000 9.52160000 9.35479880 0.13780075 56536 1443744000 2015.10.02 00:00 9.41465000 9.38846000 9.37880000 9.46473000 9.35800463 0.13655101 61238 1444003200 2015.10.05 00:00 9.38040000 9.39500000 9.36860000 9.42560000 9.36152800 0.13658722 49545 1444089600 2015.10.06 00:00 9.39430000 9.32290000 9.32119000 9.42470000 9.35784914 0.13268568 61807 1444176000 2015.10.07 00:00 9.32320000 9.21840000 9.20354000 9.33500000 9.34456827 0.13034799 69334 1444262400 2015.10.08 00:00 9.22040000 9.16960000 9.16180000 9.26100000 9.32790463 0.13280077 68896 1444348800 2015.10.09 00:00 9.17400000 9.17839000 9.15188000 9.19980000 9.31366514 0.13616887 66051 1444608000 2015.10.12 00:00 9.16375000 9.18890000 9.14942000 9.20720000 9.30178274 0.13990781 55120 1444694400 2015.10.13 00:00 9.19150000 9.27570000 9.17930000 9.31650000 9.29929867 0.13929764 63487 1444780800 2015.10.14 00:00 9.27460000 9.26160000 9.22310000 9.28775000 9.29570832 0.13853116 66552 1444867200 2015.10.15 00:00 9.26660000 9.20340000 9.19466000 9.30125000 9.28691705 0.14173301 68266 1444953600 2015.10.16 00:00 9.20252000 9.20510000 9.17200000 9.22200000 9.27912495 0.14450318 56042 1445212800 2015.10.19 00:00 9.19746000 9.20440000 9.16933000 9.21984000 9.27200829 0.14672002 56706 1445299200 2015.10.20 00:00 9.20470000 9.21400000 9.18894000 9.25856000 9.26648369 0.14888135 55624 1445385600 2015.10.21 00:00 9.21400000 9.28080000 9.20290000 9.29460000 9.26784715 0.14835337 66319 1445472000 2015.10.22 00:00 9.28030000 9.19940000 9.19940000 9.28640000 9.26132837 0.14305082 67760 1445558400 2015.10.23 00:00 9.20420000 9.23089000 9.18450000 9.29130000 9.25842948 0.13219117 62033 1445817600 2015.10.26 00:00 9.22340000 9.21240000 9.20065000 9.25930000 9.25404572 0.11194433 60176 1445904000 2015.10.27 00:00 9.21090000 9.33340000 9.20040000 9.36368000 9.26160327 0.09426412 60996 1445990400 2015.10.28 00:00 9.32660000 9.35780000 9.31840000 9.46532000 9.27076486 0.07891465 72824 1446076800 2015.10.29 00:00 9.35770000 9.40350000 9.34871000 9.41497000 9.28340631 0.07862371 64902 1446163200 2015.10.30 00:00 9.39920000 9.33480000 9.32775000 9.46320000 9.28830094 0.07758696 66236 1446422400 2015.11.02 00:00 9.32390000 9.33880000 9.28338000 9.35981000 9.29311038 0.07684412 56975 1446508800 2015.11.03 00:00 9.33890000 9.31770000 9.31050000 9.37460000 9.29545225 0.07789786 60853 1446595200 2015.11.04 00:00 9.30697000 9.38470000 9.30505000 9.39635000 9.30395203 0.08223999 64550 1446681600 2015.11.05 00:00 9.37230000 9.30440000 9.28460000 9.41430000 9.30399470 0.07657463 65982 1446768000 2015.11.06 00:00 9.30440000 9.29438000 9.26320000 9.32370000 9.30307901 0.07093254 60565 1447027200 2015.11.09 00:00 9.26989000 9.30480000 9.26440000 9.32470000 9.30324291 0.06622921 55850 1447113600 2015.11.10 00:00 9.30630000 9.24140000 9.23159000 9.34120000 9.29735311 0.06570235 63667 1447200000 2015.11.11 00:00 9.24170000 9.23800000 9.21450000 9.25770000 9.29170044 0.06532300 59414 1447286400 2015.11.12 00:00 9.23800000 9.36730000 9.23790000 9.38617000 9.29890039 0.06528705 66429 1447372800 2015.11.13 00:00 9.35245000 9.34622000 9.31095000 9.38700000 9.30340702 0.06313318 59338 1447632000 2015.11.16 00:00 9.32970000 9.29190000 9.27539000 9.35704000 9.30231112 0.05912410 54577 1447718400 2015.11.17 00:00 9.28489000 9.23360000 9.22140000 9.30760000 9.29576720 0.05800817 59820 1447804800 2015.11.18 00:00 9.23570000 9.23590000 9.19723000 9.27706000 9.29006556 0.05997798 63240 1447891200 2015.11.19 00:00 9.23650000 9.21760000 9.21720000 9.26016000 9.28316408 0.06021968 61269 1447977600 2015.11.20 00:00 9.21330000 9.18585000 9.17683000 9.23750000 9.27389607 0.06564880 57902 1448236800 2015.11.23 00:00 9.16970000 9.19350000 9.16180000 9.23220000 9.26623930 0.06960760 66706 1448323200 2015.11.24 00:00 9.19390000 9.19990000 9.18710000 9.23200000 9.25992127 0.07193658 51916 1448409600 2015.11.25 00:00 9.18890000 9.17870000 9.15360000 9.22230000 9.25218592 0.07352680 59198 1448496000 2015.11.26 00:00 9.17810000 9.18874000 9.14640000 9.19680000 9.24614345 0.06865392 40589 1448582400 2015.11.27 00:00 9.17144000 9.21560000 9.16524000 9.21760000 9.24323455 0.06692579 47466 1448841600 2015.11.30 00:00 9.17527000 9.17590000 9.16190000 9.22560000 9.23682173 0.06671928 45163 1448928000 2015.12.01 00:00 9.18010000 9.16510000 9.15355000 9.22759000 9.22999109 0.06770043 57606 1449014400 2015.12.02 00:00 9.16380000 9.18370000 9.08724000 9.19050000 9.22558242 0.05987404 56565 1449100800 2015.12.03 00:00 9.18350000 9.26650000 9.13749000 9.32396000 9.22947933 0.05736033 69288 1449187200 2015.12.04 00:00 9.26860000 9.26638000 9.23190000 9.31430000 9.23299368 0.05587872 75217 1449446400 2015.12.07 00:00 9.25826000 9.37460000 9.25826000 9.40790000 9.24648000 0.06249377 68057 1449532800 2015.12.08 00:00 9.37820000 9.54530000 9.35913000 9.60660000 9.27493904 0.09369299 82002 1449619200 2015.12.09 00:00 9.54195000 9.54690000 9.49137000 9.59071000 9.30084009 0.11571045 75865 1449705600 2015.12.10 00:00 9.54840000 9.45630000 9.42390000 9.55450000 9.31564579 0.12412863 67888 1449792000 2015.12.11 00:00 9.44580000 9.53046000 9.42871000 9.58128000 9.33610429 0.13942109 60792 1450051200 2015.12.14 00:00 9.48340000 9.50160000 9.45140000 9.59357000 9.35186579 0.14937813 80409 1450137600 2015.12.15 00:00 9.50550000 9.48400000 9.45600000 9.59620000 9.36445000 0.15430356 76925 1450224000 2015.12.16 00:00 9.48220000 9.54610000 9.47590000 9.59326000 9.38175000 0.16257647 81228 1450310400 2015.12.17 00:00 9.53285000 9.48810000 9.41180000 9.59480000 9.39187857 0.16341918 84422 1450396800 2015.12.18 00:00 9.48910000 9.49180000 9.45710000 9.53042000 9.40139490 0.16115538 66087 1450656000 2015.12.21 00:00 9.50915000 9.56950000 9.49465000 9.59512000 9.41740491 0.16286292 66082 1450742400 2015.12.22 00:00 9.56770000 9.55310000 9.51330000 9.57850000 9.43032825 0.16139227 61920 1450828800 2015.12.23 00:00 9.52030000 9.50925000 9.48727000 9.56825000 9.43784460 0.15382190 59114 1450915200 2015.12.24 00:00 9.50925000 9.52439000 9.47413000 9.53763000 9.44608702 0.14594381 25389 1451260800 2015.12.28 00:00 9.47616000 9.53150000 9.47025000 9.56000000 9.45422159 0.13873058 53727 1451347200 2015.12.29 00:00 9.54220000 9.50370000 9.48960000 9.54450000 9.45893382 0.12465708 49011 1451433600 2015.12.30 00:00 9.49740000 9.59790000 9.48355000 9.64630000 9.47216870 0.10943593 56674 1451520000 2015.12.31 00:00 9.59870000 9.58989000 9.55276000 9.63564000 9.48338025 0.09026440 48278 1451865600 2016.01.04 00:00 9.58262000 9.61152000 9.47346000 9.68053000 9.49558403 0.07803080 27695 1451952000 2016.01.05 00:00 9.59198000 9.57230000 9.56020000 9.63377000 9.50289032 0.05795927 40897 1452038400 2016.01.06 00:00 9.57160000 9.63830000 9.55220000 9.66690000 9.51578648 0.05169859 73803 1452124800 2016.01.07 00:00 9.61320000 9.69780000 9.61320000 9.72330000 9.53312110 0.05912980 89306 1452211200 2016.01.08 00:00 9.69780000 9.67990000 9.64100000 9.71920000 9.54710004 0.06464785 68936 1452470400 2016.01.11 00:00 9.69070000 9.70270000 9.63629000 9.73867000 9.56191909 0.06805497 74161 1452556800 2016.01.12 00:00 9.70220000 9.63860000 9.59630000 9.74670000 9.56922203 0.06919512 98005 1452643200 2016.01.13 00:00 9.63720000 9.58570000 9.53192000 9.63720000 9.57079136 0.06748861 91020 1452729600 2016.01.14 00:00 9.58875000 9.50780000 9.50700000 9.65700000 9.56479218 0.06698406 94030 1452816000 2016.01.15 00:00 9.51120000 9.62403000 9.50490000 9.69049000 9.57043388 0.06704515 81575 1453075200 2016.01.18 00:00 9.64780000 9.68852000 9.61145000 9.70930000 9.58168018 0.06722532 66262 1453161600 2016.01.19 00:00 9.66430000 9.59460000 9.57745000 9.70120000 9.58291064 0.06395169 90291 1453248000 2016.01.20 00:00 9.59300000 9.65540000 9.58670000 9.72050000 9.58981439 0.06442436 91631 1453334400 2016.01.21 00:00 9.66930000 9.54670000 9.52330000 9.73796000 9.58570825 0.06539692 103267 1453420800 2016.01.22 00:00 9.55240000 9.43101000 9.42623000 9.56650000 9.57097509 0.07552944 87809 1453680000 2016.01.25 00:00 9.41925000 9.48580000 9.41644000 9.51515000 9.56286317 0.08000788 82107 1453766400 2016.01.26 00:00 9.48890000 9.43910000 9.40900000 9.53050000 9.55107620 0.08880489 86308 1453852800 2016.01.27 00:00 9.44530000 9.42420000 9.39865000 9.49379000 9.53899276 0.09777028 103826 1453939200 2016.01.28 00:00 9.42775000 9.41360000 9.39000000 9.47389000 9.52705059 0.10586369 106670 1454025600 2016.01.29 00:00 9.41360000 9.39940000 9.37539000 9.49617000 9.51489339 0.11375362 97026 1454284800 2016.02.01 00:00 9.40420000 9.45250000 9.37536000 9.49750000 9.50895116 0.11500426 103050 1454371200 2016.02.02 00:00 9.46150000 9.51300000 9.43662000 9.55704000 9.50933677 0.11397395 89352 1454457600 2016.02.03 00:00 9.50830000 9.49380000 9.46810000 9.57863000 9.50785707 0.11085693 85658 1454544000 2016.02.04 00:00 9.50385000 9.52650000 9.45224000 9.54570000 9.50963259 0.10193736 92842 1454630400 2016.02.05 00:00 9.52730000 9.56947000 9.48995000 9.59237000 9.51533139 0.09417199 76104 1454889600 2016.02.08 00:00 9.52570000 9.60080000 9.52555000 9.62547000 9.52347126 0.08551855 81689 1454976000 2016.02.09 00:00 9.60000000 9.67740000 9.59510000 9.71690000 9.53813114 0.08840751 91693 1455062400 2016.02.10 00:00 9.67692000 9.59730000 9.54929000 9.69500000 9.54376627 0.08932036 82234 1455148800 2016.02.11 00:00 9.59890000 9.68440000 9.59890000 9.74470000 9.55715996 0.09570340 105460 1455235200 2016.02.12 00:00 9.68490000 9.64929000 9.63630000 9.70382000 9.56593425 0.09849128 91716 1455494400 2016.02.15 00:00 9.65300000 9.61483000 9.61333000 9.66915000 9.57059099 0.09667638 130018 1455580800 2016.02.16 00:00 9.61523000 9.60975000 9.57643000 9.64209000 9.57432042 0.09819434 127827 1455667200 2016.02.17 00:00 9.60915000 9.50185000 9.49916000 9.64490000 9.56741847 0.09504243 184477 1455753600 2016.02.18 00:00 9.50220000 9.53495000 9.49640000 9.55197000 9.56432624 0.09406550 175646 1455840000 2016.02.19 00:00 9.53510000 9.52172000 9.49790000 9.56423000 9.56026850 0.08850317 239550 1456099200 2016.02.22 00:00 9.52808000 9.48245000 9.47463000 9.53558000 9.55285721 0.08685262 109262 1456185600 2016.02.23 00:00 9.48310000 9.48333000 9.44158000 9.50817000 9.54623557 0.08353962 141673 1456272000 2016.02.24 00:00 9.48353000 9.53740000 9.45569000 9.61889000 9.54539409 0.07895388 180637 1456358400 2016.02.25 00:00 9.53765000 9.50393000 9.50373000 9.57153000 9.54144513 0.07406098 149239 1456444800 2016.02.26 00:00 9.50403000 9.49598000 9.44576000 9.53976000 9.53711512 0.06851502 150211 1456704000 2016.02.29 00:00 9.49000000 9.44780000 9.44503000 9.52140000 9.52860892 0.07117461 126088 1456790400 2016.03.01 00:00 9.44655000 9.39643000 9.38045000 9.46563000 9.51602045 0.08084144 121117 1456876800 2016.03.02 00:00 9.39703000 9.41200000 9.37792000 9.44852000 9.50611374 0.08759029 99492 1456963200 2016.03.03 00:00 9.41243000 9.40225000 9.39219000 9.44491000 9.49622195 0.09425000 90392 1457049600 2016.03.04 00:00 9.40386000 9.32641000 9.32386000 9.42713000 9.48004939 0.10591070 118608 1457308800 2016.03.07 00:00 9.33525000 9.35835000 9.31557000 9.37078000 9.46845897 0.11000468 141767 1457395200 2016.03.08 00:00 9.35810000 9.42493000 9.35339000 9.46689000 9.46431335 0.10141784 101125 1457481600 2016.03.09 00:00 9.42507000 9.37042000 9.35911000 9.43111000 9.45537113 0.10170704 96098 1457568000 2016.03.10 00:00 9.36637000 9.51187000 9.27523000 9.57023000 9.46075197 0.08747964 120556 1457654400 2016.03.11 00:00 9.51182000 9.37608000 9.37573000 9.54518000 9.45268798 0.07986007 126675 1457913600 2016.03.14 00:00 9.38210000 9.40315000 9.37380000 9.43161000 9.44797007 0.07232150 102216 1458000000 2016.03.15 00:00 9.40250000 9.49305000 9.39885000 9.52095000 9.45226340 0.06349089 125533 1458086400 2016.03.16 00:00 9.49315000 9.48400000 9.47814000 9.52739000 9.45528593 0.06317797 121285 1458172800 2016.03.17 00:00 9.48395000 9.41070000 9.37273000 9.51790000 9.45103965 0.06066043 140730 1458259200 2016.03.18 00:00 9.41085000 9.44541000 9.36889000 9.46083000 9.45050350 0.05846461 104017 1458518400 2016.03.21 00:00 9.44073000 9.45835000 9.41649000 9.47227000 9.45125078 0.05823026 114983 1458604800 2016.03.22 00:00 9.45890000 9.42238000 9.41170000 9.48667000 9.44850118 0.05739272 98080 1458691200 2016.03.23 00:00 9.42233000 9.47945000 9.40997000 9.48944000 9.45144869 0.05529609 96813 1458777600 2016.03.24 00:00 9.48015000 9.47970000 9.46473000 9.49956000 9.45413929 0.05552347 114193 1458864000 2016.03.25 00:00 9.47731000 9.47422000 9.45435000 9.49127000 9.45605174 0.05582008 33528 1459123200 2016.03.28 00:00 9.47375000 9.43200000 9.42145000 9.49407000 9.45376110 0.05493995 63775 1459209600 2016.03.29 00:00 9.42850000 9.46630000 9.42661000 9.50228000 9.45495528 0.05400360 82278 1459296000 2016.03.30 00:00 9.47307000 9.40965000 9.40770000 9.47706000 9.45064049 0.05236787 93493 1459382400 2016.03.31 00:00 9.40970000 9.40407000 9.39126000 9.45892000 9.44620521 0.05083163 88928 1459468800 2016.04.01 00:00 9.40429000 9.46918000 9.39369000 9.48455000 9.44839328 0.04393740 80421 1459728000 2016.04.04 00:00 9.46571000 9.48253000 9.43263000 9.48999000 9.45164440 0.04020992 90274 1459814400 2016.04.05 00:00 9.48263000 9.47813000 9.46996000 9.51239000 9.45416684 0.04053810 87343 1459900800 2016.04.06 00:00 9.47823000 9.47980000 9.45063000 9.50859000 9.45660809 0.03656728 95077 1459987200 2016.04.07 00:00 9.48010000 9.46485000 9.43048000 9.49073000 9.45739303 0.03460980 87593 1460073600 2016.04.08 00:00 9.46503000 9.37733000 9.35546000 9.47351000 9.44976798 0.03382329 74308 1460332800 2016.04.11 00:00 9.37664000 9.34960000 9.33698000 9.40152000 9.44022817 0.03993717 66391 1460419200 2016.04.12 00:00 9.35093000 9.29560000 9.28955000 9.36383000 9.42645406 0.05132403 79733 1460505600 2016.04.13 00:00 9.29570000 9.27813000 9.27082000 9.33034000 9.41232796 0.06170983 79619 1460592000 2016.04.14 00:00 9.27833000 9.26875000 9.25165000 9.32801000 9.39865387 0.07250240 75393 1460678400 2016.04.15 00:00 9.26865000 9.30637000 9.25833000 9.32329000 9.38986493 0.07692160 65834 1460937600 2016.04.18 00:00 9.37963000 9.29103000 9.27783000 9.39673000 9.38045208 0.08095002 82480 1461024000 2016.04.19 00:00 9.29103000 9.21735000 9.21385000 9.29273000 9.36491855 0.09216643 73706 1461110400 2016.04.20 00:00 9.21730000 9.16530000 9.15387000 9.26693000 9.34590726 0.10366678 83482 1461196800 2016.04.21 00:00 9.16535000 9.25143000 9.15153000 9.27203000 9.33690942 0.10381746 102256 1461283200 2016.04.22 00:00 9.25163000 9.24320000 9.22011000 9.27184000 9.32798472 0.10346156 124112 1461542400 2016.04.25 00:00 9.24640000 9.24040000 9.21293000 9.27680000 9.31964332 0.10456033 117555 1461628800 2016.04.26 00:00 9.24025000 9.21357000 9.19758000 9.26832000 9.30954109 0.10401197 122378 1461715200 2016.04.27 00:00 9.21392000 9.23355000 9.19047000 9.25743000 9.30230385 0.10435339 133696 1461801600 2016.04.28 00:00 9.23400000 9.23390000 9.20498000 9.26198000 9.29578920 0.10411382 133461 1461888000 2016.04.29 00:00 9.23400000 9.21615000 9.19308000 9.25541000 9.28820451 0.09920159 132393 1462147200 2016.05.02 00:00 9.22630000 9.24330000 9.21801000 9.28475000 9.28392789 0.09004288 120308 1462233600 2016.05.03 00:00 9.24320000 9.33733000 9.23077000 9.34208000 9.28901381 0.07984997 130337 1462320000 2016.05.04 00:00 9.33843000 9.36115000 9.31253000 9.38543000 9.29588392 0.07067762 128880 1462406400 2016.05.05 00:00 9.36145000 9.31469000 9.27523000 9.37243000 9.29767497 0.06061873 127110 1462492800 2016.05.06 00:00 9.31471000 9.35383000 9.30265000 9.37878000 9.30302307 0.06190193 128701 1462752000 2016.05.09 00:00 9.35001000 9.35875000 9.30533000 9.37043000 9.30833040 0.06515158 128336 1462838400 2016.05.10 00:00 9.35880000 9.33510000 9.32548000 9.37113000 9.31087988 0.06677026 123868 1462924800 2016.05.11 00:00 9.33440000 9.33003000 9.30103000 9.37155000 9.31270370 0.06748638 107726 1463011200 2016.05.12 00:00 9.32953000 9.25103000 9.22203000 9.33393000 9.30683002 0.06510058 93940 1463097600 2016.05.13 00:00 9.25083000 9.26506000 9.24165000 9.28963000 9.30285192 0.06380006 91460 1463356800 2016.05.16 00:00 9.26681000 9.24083000 9.22082000 9.27720000 9.29694507 0.06249878 70322 1463443200 2016.05.17 00:00 9.24093000 9.25263000 9.20733000 9.27606000 9.29272459 0.05912099 60295 1463529600 2016.05.18 00:00 9.25253000 9.32033000 9.24990000 9.33403000 9.29535368 0.05288050 83560 1463616000 2016.05.19 00:00 9.32053000 9.35532000 9.29836000 9.39425000 9.30106475 0.05504973 100707 1463702400 2016.05.20 00:00 9.35702000 9.33873000 9.31824000 9.36703000 9.30465192 0.05502535 94249 1463961600 2016.05.23 00:00 9.33930000 9.36073000 9.32793000 9.38183000 9.30999269 0.05569274 79372 1464048000 2016.05.24 00:00 9.36093000 9.30550000 9.29485000 9.39805000 9.30956481 0.05128153 78706 1464134400 2016.05.25 00:00 9.30525000 9.28095000 9.26858000 9.31153000 9.30683959 0.04849948 64425 1464220800 2016.05.26 00:00 9.28820000 9.25873000 9.23780000 9.29701000 9.30225773 0.04687181 64322 1464307200 2016.05.27 00:00 9.25903000 9.26023000 9.24870000 9.28835000 9.29825509 0.04429714 66014 1464566400 2016.05.30 00:00 9.26000000 9.29203000 9.25733000 9.32206000 9.29766222 0.04272993 53474 1464652800 2016.05.31 00:00 9.29213000 9.31865000 9.28448000 9.33962000 9.29966106 0.04162934 58287 1464739200 2016.06.01 00:00 9.31915000 9.28883000 9.26915000 9.32519000 9.29862953 0.03949738 65552 1464825600 2016.06.02 00:00 9.28883000 9.28993000 9.27760000 9.35916000 9.29780100 0.03947947 65210 1464912000 2016.06.03 00:00 9.28963000 9.29353000 9.26047000 9.32123000 9.29739424 0.03747542 65540 1465171200 2016.06.06 00:00 9.28398000 9.27533000 9.26715000 9.31895000 9.29529288 0.03518114 68719 1465257600 2016.06.07 00:00 9.27543000 9.20990000 9.20953000 9.28573000 9.28716023 0.03864730 58311 1465344000 2016.06.08 00:00 9.20725000 9.22275000 9.20057000 9.25613000 9.28102592 0.04010786 45936 1465430400 2016.06.09 00:00 9.22280000 9.22513000 9.21933000 9.27327000 9.27570250 0.04203129 47658 1465516800 2016.06.10 00:00 9.22453000 9.30255000 9.21953000 9.31205000 9.27825940 0.04192717 59467 1465776000 2016.06.13 00:00 9.28177000 9.32595000 9.27767000 9.35587000 9.28280137 0.04154098 58775 1465862400 2016.06.14 00:00 9.32550000 9.36883000 9.32213000 9.39223000 9.29099457 0.04384511 66145 1465948800 2016.06.15 00:00 9.36923000 9.35083000 9.32555000 9.37099000 9.29669318 0.04506973 70947 1466035200 2016.06.16 00:00 9.35093000 9.41575000 9.35093000 9.44427000 9.30803193 0.05137018 84028 1466121600 2016.06.17 00:00 9.41589000 9.42733000 9.39243000 9.44942000 9.31939365 0.05942657 59497 1466380800 2016.06.20 00:00 9.39874000 9.36213000 9.33812000 9.42904000 9.32346378 0.06067428 65956 1466467200 2016.06.21 00:00 9.36213000 9.34503000 9.33324000 9.39293000 9.32551770 0.06136447 49414 1466553600 2016.06.22 00:00 9.34513000 9.34923000 9.33965000 9.37953000 9.32777602 0.06142881 52886 1466640000 2016.06.23 00:00 9.34953000 9.24973000 9.24923000 9.37543000 9.32034306 0.06009253 75763 1466726400 2016.06.24 00:00 9.25063000 9.41288000 9.24633000 9.57532000 9.32915610 0.06330275 165708 1466985600 2016.06.27 00:00 9.37983000 9.44563000 9.34974000 9.47223000 9.34024886 0.06967178 102532 1467072000 2016.06.28 00:00 9.44603000 9.37263000 9.36043000 9.44677000 9.34333277 0.07054337 64647 1467158400 2016.06.29 00:00 9.37263000 9.33203000 9.29974000 9.39023000 9.34225632 0.06931246 62160 1467244800 2016.06.30 00:00 9.33223000 9.27153000 9.27153000 9.34724000 9.33552048 0.06906421 70212 1467331200 2016.07.01 00:00 9.27533000 9.27520000 9.27053000 9.32075000 9.32977567 0.06927446 62465 1467590400 2016.07.04 00:00 9.26953000 9.23873000 9.23833000 9.29502000 9.32110466 0.07113955 42016 1467676800 2016.07.05 00:00 9.23913000 9.29753000 9.23913000 9.33965000 9.31885945 0.06718150 46977 1467763200 2016.07.06 00:00 9.29813000 9.33953000 9.29803000 9.40278000 9.32082807 0.06333705 80630 1467849600 2016.07.07 00:00 9.34033000 9.38959000 9.33940000 9.42548000 9.32737683 0.05944996 66647 1467936000 2016.07.08 00:00 9.39950000 9.41648000 9.37221000 9.43563000 9.33586285 0.05999913 67954 1468195200 2016.07.11 00:00 9.40276000 9.40133000 9.36856000 9.42891000 9.34209781 0.06027636 72262 1468281600 2016.07.12 00:00 9.40353000 9.30784000 9.30784000 9.40539000 9.33883516 0.06098124 78501 1468368000 2016.07.13 00:00 9.30784000 9.33466000 9.29888000 9.36435000 9.33843753 0.06099854 79195 1468454400 2016.07.14 00:00 9.33523000 9.27823000 9.27673000 9.34647000 9.33270348 0.06067216 80253 1468540800 2016.07.15 00:00 9.27833000 9.35683000 9.27823000 9.37688000 9.33500124 0.05691742 86108 1468800000 2016.07.18 00:00 9.33275000 9.34756000 9.32963000 9.38017000 9.33619731 0.05660984 89796 1468886400 2016.07.19 00:00 9.34756000 9.37933000 9.34345000 9.38333000 9.34030519 0.05727884 81505 1468972800 2016.07.20 00:00 9.38173000 9.34315000 9.34203000 9.38233000 9.34057612 0.05725195 69944 1469059200 2016.07.21 00:00 9.34447000 9.36263000 9.31308000 9.38303000 9.34267649 0.05361515 81490 1469145600 2016.07.22 00:00 9.36173000 9.38573000 9.35783000 9.39483000 9.34677683 0.05223377 60863 1469404800 2016.07.25 00:00 9.37021000 9.40603000 9.36799000 9.43397000 9.35241999 0.05003009 65536 1469491200 2016.07.26 00:00 9.40054000 9.41143000 9.40054000 9.45336000 9.35803999 0.05277806 77888 1469577600 2016.07.27 00:00 9.41133000 9.43593000 9.38945000 9.46905000 9.36545808 0.05696253 79920 1469664000 2016.07.28 00:00 9.43503000 9.47353000 9.42813000 9.48763000 9.37575065 0.06020924 65536 1469750400 2016.07.29 00:00 9.47373000 9.43483000 9.40471000 9.51613000 9.38137725 0.05851303 83041 1470009600 2016.08.01 00:00 9.40243000 9.48333000 9.40243000 9.49215000 9.39108704 0.05532798 61116 1470096000 2016.08.02 00:00 9.48333000 9.44283000 9.41650000 9.49616000 9.39601494 0.05316489 69941 1470182400 2016.08.03 00:00 9.44323000 9.42463000 9.40903000 9.47533000 9.39874018 0.05238127 81949 1470268800 2016.08.04 00:00 9.42493000 9.38213000 9.38213000 9.44453000 9.39715826 0.05224548 77032 1470355200 2016.08.05 00:00 9.38263000 9.43363000 9.37038000 9.43788000 9.40063176 0.05320093 63954 1470614400 2016.08.08 00:00 9.42567000 9.38603000 9.38603000 9.44103000 9.39924112 0.05305440 69575 1470700800 2016.08.09 00:00 9.38553000 9.33863000 9.32210000 9.40868000 9.39346863 0.05030997 65531 1470787200 2016.08.10 00:00 9.33773000 9.22397000 9.21511000 9.35063000 9.37732590 0.06189420 77072 1470873600 2016.08.11 00:00 9.22647000 9.17543000 9.16903000 9.25293000 9.35809772 0.07683488 58548 1470960000 2016.08.12 00:00 9.17538000 9.17064000 9.14349000 9.18825000 9.34024460 0.09207698 68539 1471219200 2016.08.15 00:00 9.14843000 9.18003000 9.14504000 9.21773000 9.32498607 0.10347630 76798 1471305600 2016.08.16 00:00 9.18033000 9.23733000 9.17071000 9.25776000 9.31663787 0.10743036 74859 1471392000 2016.08.17 00:00 9.23733000 9.25743000 9.21693000 9.29614000 9.31099903 0.11007036 73796 1471478400 2016.08.18 00:00 9.25763000 9.24666000 9.22819000 9.26233000 9.30487150 0.11252509 69307 1471564800 2016.08.19 00:00 9.24662000 9.29583000 9.24489000 9.31908000 9.30401041 0.11137229 86406 1471824000 2016.08.22 00:00 9.29603000 9.29563000 9.28699000 9.33232000 9.30321227 0.10926750 75627 1471910400 2016.08.23 00:00 9.29543000 9.28053000 9.25893000 9.32996000 9.30105206 0.10723683 74967 1471996800 2016.08.24 00:00 9.28093000 9.25331000 9.23011000 9.29862000 9.29650519 0.10442471 66316 1472083200 2016.08.25 00:00 9.25331000 9.27443000 9.23403000 9.28413000 9.29440279 0.09709165 56741 1472169600 2016.08.26 00:00 9.27423000 9.26939000 9.22605000 9.28663000 9.29202062 0.09228633 52656 1472428800 2016.08.29 00:00 9.23822000 9.25438000 9.23822000 9.29285000 9.28843580 0.08224480 61630 1472515200 2016.08.30 00:00 9.25438000 9.29583000 9.25189000 9.31477000 9.28914001 0.07471343 71758 1472601600 2016.08.31 00:00 9.29583000 9.28154000 9.26677000 9.31092000 9.28841620 0.06818749 51557 1472688000 2016.09.01 00:00 9.27723000 9.33123000 9.27723000 9.35161000 9.29249371 0.06659951 78225 1472774400 2016.09.02 00:00 9.33133000 9.28384000 9.27027000 9.33597000 9.29166954 0.05832043 99952 1473033600 2016.09.05 00:00 9.26725000 9.25003000 9.22914000 9.27685000 9.28770387 0.05296946 87774 1473120000 2016.09.06 00:00 9.25033000 9.19113000 9.19113000 9.25538000 9.27850636 0.05077536 84082 1473206400 2016.09.07 00:00 9.19113000 9.19073000 9.17775000 9.21603000 9.27014671 0.04920133 114522 1473292800 2016.09.08 00:00 9.19073000 9.20948000 9.16783000 9.23495000 9.26436893 0.04455725 92478 1473379200 2016.09.09 00:00 9.20932000 9.26873000 9.20641000 9.27555000 9.26478427 0.03940846 92294 1473638400 2016.09.12 00:00 9.22669000 9.24451000 9.22669000 9.29673000 9.26285338 0.03466956 124537 1473724800 2016.09.13 00:00 9.24480000 9.28653000 9.22353000 9.29169000 9.26510830 0.03466403 116575 1473811200 2016.09.14 00:00 9.28663000 9.24783000 9.24021000 9.28731000 9.26346275 0.03475567 110546 1473897600 2016.09.15 00:00 9.24793000 9.25083000 9.24793000 9.28879000 9.26225963 0.03466469 104775 1473984000 2016.09.16 00:00 9.25083000 9.27840000 9.24805000 9.28196000 9.26379681 0.03408429 77975 1474243200 2016.09.19 00:00 9.26383000 9.25963000 9.23020000 9.27965000 9.26339997 0.03330428 56513 1474329600 2016.09.20 00:00 9.25963000 9.25795000 9.24235000 9.27513000 9.26288092 0.03304052 57117 1474416000 2016.09.21 00:00 9.25790000 9.24113000 9.22773000 9.27384000 9.26080941 0.03311169 76069 1474502400 2016.09.22 00:00 9.24113000 9.11403000 9.08795000 9.24323000 9.24683042 0.04546994 77500 1474588800 2016.09.23 00:00 9.11403000 9.10403000 9.08655000 9.12298000 9.23323038 0.05583614 78527 1474848000 2016.09.26 00:00 9.10194000 9.12183000 9.10194000 9.14796000 9.22262082 0.06225534 59809 1474934400 2016.09.27 00:00 9.12203000 9.09713000 9.07676000 9.14639000 9.21066931 0.06787820 75105 1475020800 2016.09.28 00:00 9.09703000 9.00780000 9.00780000 9.11666000 9.19134842 0.08265984 61702 1475107200 2016.09.29 00:00 9.00853000 9.03043000 8.99745000 9.04677000 9.17602286 0.08689657 63283 1475193600 2016.09.30 00:00 9.03053000 8.97478000 8.94984000 9.04638000 9.15685687 0.09780665 61394 1475452800 2016.10.03 00:00 8.98412000 8.94273000 8.92748000 8.98921000 9.13646384 0.11051086 62571 1475539200 2016.10.04 00:00 8.94291000 8.96863000 8.90029000 8.98237000 9.12047966 0.11964586 65691 1475625600 2016.10.05 00:00 8.96883000 8.97833000 8.95459000 9.02344000 9.10694160 0.12611598 72000 1475712000 2016.10.06 00:00 8.97825000 8.97140000 8.96105000 9.00869000 9.09403288 0.13084451 58196 1475798400 2016.10.07 00:00 8.97137000 9.06013000 8.96215000 9.07063000 9.09080403 0.12586582 102734 1476057600 2016.10.10 00:00 9.03948000 8.99985000 8.99699000 9.09165000 9.08214174 0.12440434 58112 1476144000 2016.10.11 00:00 8.99985000 9.04163000 8.99500000 9.06631000 9.07828348 0.11663015 75065 1476230400 2016.10.12 00:00 9.04113000 9.03856000 9.00968000 9.07935000 9.07450029 0.11101424 70839 1476316800 2016.10.13 00:00 9.03816000 9.00683000 9.00643000 9.08866000 9.06805550 0.10508767 66826 1476403200 2016.10.14 00:00 9.00703000 9.01791000 8.99435000 9.05418000 9.06327974 0.09444238 75829 1476662400 2016.10.17 00:00 9.01423000 8.99224000 8.98898000 9.05345000 9.05651405 0.08419036 79621 1476748800 2016.10.18 00:00 8.99224000 8.94923000 8.94060000 8.99419000 9.04629652 0.07250638 59315 1476835200 2016.10.19 00:00 8.94913000 8.92263000 8.92223000 8.97277000 9.03451876 0.05977135 59912 1476921600 2016.10.20 00:00 8.92253000 8.93481000 8.92213000 9.01527000 9.02502269 0.05780135 60674 1477008000 2016.10.21 00:00 8.93481000 8.97933000 8.93478000 8.99587000 9.02067100 0.05431567 40617 1477267200 2016.10.24 00:00 8.97343000 8.97973000 8.95612000 8.99529000 9.01677186 0.04832246 47082 1477353600 2016.10.25 00:00 8.98033000 9.01503000 8.97073000 9.02196000 9.01660597 0.04476254 52234 1477440000 2016.10.26 00:00 9.01463000 9.01300000 8.99660000 9.04774000 9.01626254 0.04452968 49500 1477526400 2016.10.27 00:00 9.01322000 9.00113000 8.97090000 9.03448000 9.01482135 0.04369144 61383 1477612800 2016.10.28 00:00 9.00113000 9.07393000 8.99653000 9.08347000 9.02045074 0.04759840 93109 1477872000 2016.10.31 00:00 9.07119000 9.06783000 9.02716000 9.07933000 9.02496305 0.04769964 79657 1477958400 2016.11.01 00:00 9.06823000 9.08133000 9.02023000 9.08921000 9.03033133 0.05005251 77762 1478044800 2016.11.02 00:00 9.08133000 9.07753000 9.05947000 9.10915000 9.03482644 0.05170693 82914 1478131200 2016.11.03 00:00 9.07764000 9.08446000 9.04775000 9.09593000 9.03955345 0.05280031 84286 1478217600 2016.11.04 00:00 9.08481000 9.08203000 9.07069000 9.12504000 9.04359884 0.05520925 92889 1478476800 2016.11.07 00:00 9.05063000 9.08933000 9.03919000 9.12353000 9.04795418 0.05709937 76669 1478563200 2016.11.08 00:00 9.08933000 9.06490000 9.06435000 9.10909000 9.04956807 0.05791328 70968 1478649600 2016.11.09 00:00 9.06533000 9.09037000 9.04863000 9.25291000 9.05345397 0.06023292 210880 1478736000 2016.11.10 00:00 9.09588000 9.09729000 9.02917000 9.14990000 9.05762883 0.06182877 92305 1478822400 2016.11.11 00:00 9.09039000 9.12233000 9.06840000 9.15623000 9.06379085 0.06525874 87792 1479081600 2016.11.14 00:00 9.11863000 9.09386000 9.09033000 9.14460000 9.06665457 0.06470430 84636 1479168000 2016.11.15 00:00 9.09365000 9.03241000 9.03011000 9.11015000 9.06339319 0.05853466 89369 1479254400 2016.11.16 00:00 9.03102000 9.06013000 9.03102000 9.09619000 9.06308241 0.04928655 123666 1479340800 2016.11.17 00:00 9.05998000 9.07503000 9.05853000 9.09530000 9.06422027 0.04029993 79583 1479427200 2016.11.18 00:00 9.07493000 9.09993000 9.06773000 9.12022000 9.06762120 0.03651371 94952 1479686400 2016.11.21 00:00 9.10513000 9.07058000 9.06725000 9.10653000 9.06790299 0.03076357 108456 1479772800 2016.11.22 00:00 9.07114000 9.05013000 9.03689000 9.08435000 9.06621032 0.02893161 101211 1479859200 2016.11.23 00:00 9.05053000 9.08693000 9.03872000 9.09251000 9.06818363 0.02618879 84228 1479945600 2016.11.24 00:00 9.08633000 9.06693000 9.06147000 9.10337000 9.06806423 0.02153060 67100 1480032000 2016.11.25 00:00 9.06703000 9.07375000 9.06674000 9.09138000 9.06860574 0.02127468 90517 1480291200 2016.11.28 00:00 9.07629000 9.05903000 9.05418000 9.10281000 9.06769376 0.02179395 99521 1480377600 2016.11.29 00:00 9.05943000 9.07779000 9.05683000 9.10198000 9.06865531 0.02126937 83917 1480464000 2016.11.30 00:00 9.07650000 9.02343000 8.98674000 9.08232000 9.06434814 0.02498394 122320 1480550400 2016.12.01 00:00 9.02353000 8.96639000 8.95122000 9.02843000 9.05501879 0.03549641 98768 1480636800 2016.12.02 00:00 8.96639000 8.96064000 8.95545000 9.00077000 9.04603033 0.04352256 94894 1480896000 2016.12.05 00:00 8.95433000 9.00893000 8.93103000 9.01328000 9.04249697 0.04442640 116107 1480982400 2016.12.06 00:00 9.00873000 9.00233000 8.97308000 9.01923000 9.03867154 0.04633075 69018 1481068800 2016.12.07 00:00 9.00373000 8.99033000 8.97944000 9.02357000 9.03406759 0.04757752 75020 1481155200 2016.12.08 00:00 8.99133000 8.94483000 8.94473000 9.06472000 9.02556877 0.05187337 101816 1481241600 2016.12.09 00:00 8.94703000 8.97088000 8.93512000 8.99363000 9.02036031 0.05005050 74191 1481500800 2016.12.12 00:00 8.95283000 8.96723000 8.92532000 8.97665000 9.01530028 0.04992978 85324 1481587200 2016.12.13 00:00 8.96723000 8.93958000 8.93157000 8.97524000 9.00808883 0.05434314 103262 1481673600 2016.12.14 00:00 8.93922000 9.02473000 8.93918000 9.03976000 9.00967370 0.05279158 171330 1481760000 2016.12.15 00:00 9.02551000 9.02057000 8.97102000 9.04686000 9.01071144 0.05058110 164110 1481846400 2016.12.16 00:00 9.02053000 9.05654000 9.01345000 9.10695000 9.01507607 0.04711913 128355 1482105600 2016.12.19 00:00 9.06660000 9.03383000 9.02895000 9.07576000 9.01686216 0.04563766 82658 1482192000 2016.12.20 00:00 9.03403000 9.04093000 9.02319000 9.05053000 9.01915433 0.04546028 76475 1482278400 2016.12.21 00:00 9.04043000 9.04367000 9.01703000 9.05126000 9.02148916 0.04356971 75175 1482364800 2016.12.22 00:00 9.04367000 9.08893000 9.04367000 9.11837000 9.02791210 0.04637605 77128 1482451200 2016.12.23 00:00 9.08933000 9.09503000 9.07721000 9.11901000 9.03430428 0.04966761 78974 1482710400 2016.12.26 00:00 9.06683000 9.08073000 9.06683000 9.09343000 9.03872577 0.05213278 29465 1482796800 2016.12.27 00:00 9.08073000 9.09813000 9.06889000 9.11313000 9.04438332 0.05555011 63710 1482883200 2016.12.28 00:00 9.09823000 9.07723000 9.06339000 9.11266000 9.04751158 0.05724127 95167 1482969600 2016.12.29 00:00 9.07823000 9.05683000 9.05683000 9.09587000 9.04839904 0.05470325 103968 1483056000 2016.12.30 00:00 9.05703000 9.08422000 9.05703000 9.09927000 9.05181056 0.05291505 113933 1483315200 2017.01.02 00:00 9.07798000 9.04423000 9.04096000 9.09123000 9.05108861 0.05181077 15700 1483401600 2017.01.03 00:00 9.04483000 9.00433000 8.97998000 9.05125000 9.04663540 0.05034649 62557 1483488000 2017.01.04 00:00 9.00593000 9.00843000 8.97794000 9.02400000 9.04299679 0.04869133 68847 1483574400 2017.01.05 00:00 9.00853000 8.98933000 8.98569000 9.03753000 9.03788567 0.04461352 107041 1483660800 2017.01.06 00:00 8.98963000 8.99135000 8.97478000 9.01678000 9.03345370 0.04345735 64065 1483920000 2017.01.09 00:00 8.99035000 9.02443000 8.98347000 9.03941000 9.03259430 0.04105589 56529 1484006400 2017.01.10 00:00 9.02513000 9.07953000 9.02453000 9.09575000 9.03706437 0.03539778 69268 1484092800 2017.01.11 00:00 9.07993000 9.04713000 9.04520000 9.08880000 9.03802300 0.03506988 70957 1484179200 2017.01.12 00:00 9.04603000 9.04493000 9.03564000 9.06870000 9.03868081 0.03467565 82205 1484265600 2017.01.13 00:00 9.04473000 9.03922000 9.03319000 9.05921000 9.03873216 0.03443035 76808 1484524800 2017.01.16 00:00 9.02873000 9.03646000 9.02705000 9.06008000 9.03851577 0.03448028 78711 1484611200 2017.01.17 00:00 9.03673000 9.04663000 9.02600000 9.06374000 9.03928855 0.03429612 96576 1484697600 2017.01.18 00:00 9.04693000 9.02443000 9.01911000 9.06463000 9.03787345 0.03483069 67044 1484784000 2017.01.19 00:00 9.02463000 9.00443000 8.99386000 9.04991000 9.03468836 0.03445269 89551 1484870400 2017.01.20 00:00 9.00503000 8.98778000 8.98465000 9.01988000 9.03022090 0.03418872 71527 1485129600 2017.01.23 00:00 8.98253000 8.98023000 8.98023000 9.01296000 9.02545986 0.03492582 81552 1485216000 2017.01.24 00:00 8.98223000 8.96273000 8.94811000 8.98743000 9.01948559 0.03468365 64044 1485302400 2017.01.25 00:00 8.96283000 8.92533000 8.92463000 8.96910000 9.01051839 0.03940781 65660 1485388800 2017.01.26 00:00 8.93003000 8.90823000 8.89731000 8.94057000 9.00077664 0.04567497 66415 1485475200 2017.01.27 00:00 8.90276000 8.91448000 8.89164000 8.93636000 8.99255791 0.04709038 72175 1485734400 2017.01.30 00:00 8.89339000 8.89123000 8.87027000 8.92829000 8.98290763 0.05242042 83006 1485820800 2017.01.31 00:00 8.89103000 8.90093000 8.87923000 8.90846000 8.97510024 0.05690628 102969 1485907200 2017.02.01 00:00 8.90133000 8.86513000 8.85931000 8.90773000 8.96462688 0.06377104 85589 1485993600 2017.02.02 00:00 8.86523000 8.87583000 8.83966000 8.87970000 8.95617004 0.06870299 80442 1486080000 2017.02.03 00:00 8.87573000 8.84227000 8.83522000 8.87918000 8.94532241 0.07567080 70676 1486339200 2017.02.06 00:00 8.84054000 8.86735000 8.83377000 8.87948000 8.93789647 0.07760909 85388 1486425600 2017.02.07 00:00 8.86735000 8.88603000 8.85254000 8.89036000 8.93295681 0.07296392 73306 1486512000 2017.02.08 00:00 8.88663000 8.89525000 8.87385000 8.90018000 8.92936568 0.06958481 77789 1486598400 2017.02.09 00:00 8.89493000 8.87883000 8.86830000 8.89864000 8.92455276 0.06629607 83119 1486684800 2017.02.10 00:00 8.87903000 8.90661000 8.87726000 8.92823000 8.92284393 0.06144434 83025 1486944000 2017.02.13 00:00 8.89498000 8.89043000 8.88104000 8.92553000 8.91975688 0.05649071 77826 1487030400 2017.02.14 00:00 8.88973000 8.87823000 8.87308000 8.89506000 8.91580194 0.04944662 75910 1487116800 2017.02.15 00:00 8.87973000 8.83543000 8.83300000 8.88898000 8.90814747 0.04548288 86373 1487203200 2017.02.16 00:00 8.83573000 8.84053000 8.82995000 8.87344000 8.90170771 0.04155816 80499 1487289600 2017.02.17 00:00 8.84103000 8.85079000 8.83513000 8.87012000 8.89685841 0.03733971 79833 1487548800 2017.02.20 00:00 8.84783000 8.84783000 8.84438000 8.86397000 8.89218904 0.03257154 48825 1487635200 2017.02.21 00:00 8.84723000 8.80383000 8.79783000 8.85240000 8.88377389 0.03142982 101125 1487721600 2017.02.22 00:00 8.80383000 8.83013000 8.78812000 8.83790000 8.87866495 0.03058627 95654 1487808000 2017.02.23 00:00 8.83053000 8.82153000 8.80053000 8.83323000 8.87322352 0.03079394 112102 1487894400 2017.02.24 00:00 8.82203000 8.84693000 8.80974000 8.84752000 8.87071938 0.02918177 99647 1488153600 2017.02.27 00:00 8.82808000 8.85953000 8.82463000 8.86968000 8.86965372 0.02859347 85488 1488240000 2017.02.28 00:00 8.85963000 8.87483000 8.85402000 8.88729000 8.87014670 0.02792685 77373 1488326400 2017.03.01 00:00 8.87503000 8.86663000 8.84800000 8.87883000 8.86981178 0.02779469 81865 1488412800 2017.03.02 00:00 8.86763000 8.91123000 8.84713000 8.91483000 8.87375637 0.03059372 65973 1488499200 2017.03.03 00:00 8.91133000 8.94503000 8.90838000 8.94853000 8.88054434 0.03578063 74416 1488758400 2017.03.06 00:00 8.92703000 8.98403000 8.92703000 8.99080000 8.89040011 0.04537740 68388 1488844800 2017.03.07 00:00 8.98433000 8.92953000 8.92473000 8.99230000 8.89412677 0.04758612 74507 1488931200 2017.03.08 00:00 8.92973000 9.00913000 8.92533000 9.01925000 8.90507946 0.05781855 72961 1489017600 2017.03.09 00:00 9.00913000 9.06938000 8.99206000 9.09497000 8.92072713 0.07329765 93962 1489104000 2017.03.10 00:00 9.07463000 9.17396000 9.06775000 9.18779000 8.94484454 0.09992036 94055 1489363200 2017.03.13 00:00 9.16123000 9.11500000 9.10708000 9.19093000 8.96104983 0.11191105 106333 1489449600 2017.03.14 00:00 9.11010000 9.12546000 9.11010000 9.17140000 8.97670794 0.12183181 110301 1489536000 2017.03.15 00:00 9.13035000 9.11603000 9.10510000 9.15258000 8.98997671 0.12624355 111405 1489622400 2017.03.16 00:00 9.11653000 9.15773000 9.08950000 9.17022000 9.00595321 0.13243512 125418 1489708800 2017.03.17 00:00 9.15783000 9.09216000 9.07366000 9.16536000 9.01416338 0.13183750 105018 1489968000 2017.03.20 00:00 9.09001000 9.10113000 9.08143000 9.13369000 9.02244592 0.13031868 83513 1490054400 2017.03.21 00:00 9.10113000 9.14960000 9.10034000 9.16334000 9.03455583 0.12695457 94322 1490140800 2017.03.22 00:00 9.14963000 9.13443000 9.13393000 9.20428000 9.04406765 0.12249535 98465 1490227200 2017.03.23 00:00 9.13413000 9.14775000 9.13253000 9.16393000 9.05394216 0.11589827 93968 1490313600 2017.03.24 00:00 9.14166000 9.16202000 9.14166000 9.18475000 9.06423529 0.11017473 97012 1490572800 2017.03.27 00:00 9.14395000 9.21599000 9.14395000 9.24352000 9.07868812 0.10681246 86533 1490659200 2017.03.28 00:00 9.21835000 9.21503000 9.20290000 9.24607000 9.09167306 0.10182041 69160 1490745600 2017.03.29 00:00 9.21513000 9.14773000 9.14713000 9.21673000 9.09701182 0.08935335 76300 1490832000 2017.03.30 00:00 9.14783000 9.13337000 9.13337000 9.18653000 9.10047450 0.07919951 70017 1490918400 2017.03.31 00:00 9.13192000 9.14364000 9.13192000 9.19038000 9.10458550 0.07103204 72831 1491177600 2017.04.03 00:00 9.15153000 9.14555000 9.12997000 9.16928000 9.10848688 0.06530471 65278 1491264000 2017.04.04 00:00 9.14553000 9.16643000 9.14448000 9.19106000 9.11400527 0.05056930 61774 1491350400 2017.04.05 00:00 9.16683000 9.17943000 9.15073000 9.18203000 9.12023620 0.04334746 74994 1491436800 2017.04.06 00:00 9.17953000 9.17923000 9.15541000 9.19173000 9.12585466 0.04024766 70817 1491523200 2017.04.07 00:00 9.17933000 9.16303000 9.15083000 9.18113000 9.12939517 0.03765778 96882 1491782400 2017.04.10 00:00 9.16285000 9.13663000 9.13045000 9.18531000 9.13008420 0.03716977 55239 1491868800 2017.04.11 00:00 9.13693000 9.11423000 9.11253000 9.14680000 9.12857427 0.03815344 73981 1491955200 2017.04.12 00:00 9.11413000 9.11443000 9.09772000 9.12081000 9.12722720 0.03895250 52516 1492041600 2017.04.13 00:00 9.11493000 9.11093000 9.07993000 9.12153000 9.12567509 0.03936777 50656 1492128000 2017.04.14 00:00 9.11093000 9.09860000 9.08816000 9.11853000 9.12309651 0.04064336 25321 1492387200 2017.04.17 00:00 9.10135000 9.10713000 9.09320000 9.12749000 9.12157589 0.04146492 26453 1492473600 2017.04.18 00:00 9.10713000 9.12983000 9.09573000 9.13183000 9.12236199 0.04054256 55589 1492560000 2017.04.19 00:00 9.13023000 9.18753000 9.12793000 9.19413000 9.12856847 0.03930823 52956 1492646400 2017.04.20 00:00 9.18793000 9.23940000 9.18793000 9.26813000 9.13912385 0.04128843 62363 1492732800 2017.04.21 00:00 9.23115000 9.29663000 9.22851000 9.30500000 9.15412444 0.04980446 56020 1492992000 2017.04.24 00:00 9.27493000 9.28673000 9.20591000 9.33399000 9.16675354 0.05530639 88912 1493078400 2017.04.25 00:00 9.28663000 9.34268000 9.28588000 9.36923000 9.18350844 0.06799195 71927 1493164800 2017.04.26 00:00 9.34252000 9.35223000 9.32117000 9.37153000 9.19957716 0.07942770 78908 1493251200 2017.04.27 00:00 9.35273000 9.30603000 9.30484000 9.36474000 9.20971553 0.08338378 93386 1493337600 2017.04.28 00:00 9.30918000 9.34685000 9.29510000 9.35679000 9.22277595 0.08996995 67239 1493596800 2017.05.01 00:00 9.33529000 9.36513000 9.31501000 9.37279000 9.23633348 0.09648072 37728 1493683200 2017.05.02 00:00 9.36523000 9.38733000 9.35427000 9.39654000 9.25071410 0.10400715 58742 1493769600 2017.05.03 00:00 9.38873000 9.41248000 9.36888000 9.42915000 9.26612038 0.11237754 66991 1493856000 2017.05.04 00:00 9.41101000 9.52873000 9.41101000 9.53093000 9.29113082 0.13063252 85603 1493942400 2017.05.05 00:00 9.52873000 9.44783000 9.43117000 9.57703000 9.30605455 0.13585949 94756 1494201600 2017.05.08 00:00 9.43211000 9.44043000 9.43211000 9.47943000 9.31885221 0.13688191 92595 1494288000 2017.05.09 00:00 9.44127000 9.44323000 9.41053000 9.46833000 9.33069772 0.13442368 98186 1494374400 2017.05.10 00:00 9.44303000 9.36703000 9.34387000 9.47634000 9.33415793 0.12630706 84838 1494460800 2017.05.11 00:00 9.36703000 9.33313000 9.31999000 9.38723000 9.33406003 0.11601471 86188 1494547200 2017.05.12 00:00 9.33343000 9.35443000 9.33281000 9.38373000 9.33600003 0.10350409 71485 1494806400 2017.05.15 00:00 9.35663000 9.37733000 9.32533000 9.38594000 9.33993622 0.09003534 109660 1494892800 2017.05.16 00:00 9.37843000 9.36003000 9.34363000 9.46467000 9.34184991 0.07649143 97598 1494979200 2017.05.17 00:00 9.36113000 9.37783000 9.33243000 9.39783000 9.34527659 0.06749504 95289 1495065600 2017.05.18 00:00 9.37783000 9.41170000 9.35013000 9.44783000 9.35160263 0.06209461 124875 1495152000 2017.05.19 00:00 9.41323000 9.38283000 9.31491000 9.41883000 9.35457666 0.05988488 104581 1495411200 2017.05.22 00:00 9.36730000 9.36773000 9.35873000 9.40003000 9.35582936 0.05735340 104933 1495497600 2017.05.23 00:00 9.36783000 9.36163000 9.36023000 9.39053000 9.35638180 0.05700177 91246 1495584000 2017.05.24 00:00 9.36093000 9.34203000 9.34143000 9.39886000 9.35501496 0.05779808 88706 1495670400 2017.05.25 00:00 9.34213000 9.41313000 9.32718000 9.41677000 9.36054973 0.05496673 91251 1495756800 2017.05.26 00:00 9.41383000 9.36453000 9.36242000 9.43403000 9.36092880 0.05467271 109715 1496016000 2017.05.29 00:00 9.36243000 9.38333000 9.35823000 9.41943000 9.36306225 0.05368166 54505 1496102400 2017.05.30 00:00 9.38471000 9.42653000 9.37855000 9.46373000 9.36910680 0.05202486 86668 1496188800 2017.05.31 00:00 9.42723000 9.48173000 9.42656000 9.49493000 9.37983282 0.05231068 88795 1496275200 2017.06.01 00:00 9.48433000 9.46245000 9.45026000 9.50603000 9.38770112 0.04234705 90923 1496361600 2017.06.02 00:00 9.46569000 9.48658000 9.44383000 9.51614000 9.39711816 0.04491233 101801 1496620800 2017.06.05 00:00 9.47404000 9.49963000 9.46936000 9.52073000 9.40688119 0.04990878 82644 1496707200 2017.06.06 00:00 9.49973000 9.52803000 9.49973000 9.56345000 9.41841917 0.05793440 72477 1496793600 2017.06.07 00:00 9.52843000 9.56253000 9.49155000 9.57833000 9.43214401 0.06764873 102590 1496880000 2017.06.08 00:00 9.56143000 9.52211000 9.50355000 9.56955000 9.44071220 0.06867111 102579 1496966400 2017.06.09 00:00 9.52132000 9.50152000 9.49853000 9.54632000 9.44650342 0.06839833 107688 1497225600 2017.06.12 00:00 9.49499000 9.49667000 9.48374000 9.52119000 9.45128119 0.06842598 89962 1497312000 2017.06.13 00:00 9.49313000 9.44113000 9.42858000 9.49678000 9.45031441 0.06520252 88769 1497398400 2017.06.14 00:00 9.43433000 9.44923000 9.40293000 9.46319000 9.45021113 0.06314655 132249 1497484800 2017.06.15 00:00 9.43903000 9.48028000 9.43903000 9.49263000 9.45307483 0.06309697 116707 1497571200 2017.06.16 00:00 9.46710000 9.45333000 9.44700000 9.49127000 9.45309914 0.06111142 97059 1497830400 2017.06.19 00:00 9.43020000 9.47723000 9.41903000 9.48000000 9.45539731 0.05820774 74820 1497916800 2017.06.20 00:00 9.47483000 9.50294000 9.43986000 9.53370000 9.45992519 0.05483093 97675 1498003200 2017.06.21 00:00 9.50592000 9.52543000 9.50123000 9.54060000 9.46616374 0.04901867 86411 1498089600 2017.06.22 00:00 9.52543000 9.46563000 9.45694000 9.52925000 9.46611291 0.04757280 97994 1498176000 2017.06.23 00:00 9.46413000 9.45078000 9.44636000 9.47993000 9.46465263 0.04244099 56395 1498435200 2017.06.26 00:00 9.44860000 9.48330000 9.44110000 9.50732000 9.46642857 0.03767439 49153 1498521600 2017.06.27 00:00 9.47861000 9.54568000 9.47219000 9.55297000 9.47397633 0.03664308 77759 1498608000 2017.06.28 00:00 9.54603000 9.58393000 9.51438000 9.62860000 9.48444811 0.03992830 99375 1498694400 2017.06.29 00:00 9.58433000 9.58899000 9.55523000 9.60933000 9.49440448 0.04314184 89377 1498780800 2017.06.30 00:00 9.58835000 9.52476000 9.52417000 9.58978000 9.49729548 0.04308366 98628 1499040000 2017.07.03 00:00 9.52033000 9.50593000 9.49020000 9.53534000 9.49811781 0.04299454 69343 1499126400 2017.07.04 00:00 9.50463000 9.47553000 9.46081000 9.52359000 9.49596659 0.04301133 68016 1499212800 2017.07.05 00:00 9.47493000 9.52593000 9.46611000 9.54117000 9.49882025 0.04072296 91181 1499299200 2017.07.06 00:00 9.51453000 9.54487000 9.50174000 9.54995000 9.50320594 0.04166567 77075 1499385600 2017.07.07 00:00 9.52503000 9.53253000 9.51493000 9.58437000 9.50599871 0.04230223 103272 1499644800 2017.07.10 00:00 9.51673000 9.48773000 9.48167000 9.53839000 9.50425883 0.04232995 94519 1499731200 2017.07.11 00:00 9.48573000 9.49133000 9.48573000 9.53036000 9.50302751 0.04004610 111384 1499817600 2017.07.12 00:00 9.49053000 9.45143000 9.43654000 9.50270000 9.49811347 0.04042810 120608 1499904000 2017.07.13 00:00 9.44783000 9.41044000 9.40736000 9.46085000 9.48976361 0.04612192 105238 1499990400 2017.07.14 00:00 9.40883000 9.38488000 9.37679000 9.41883000 9.47977470 0.05361422 94107 1500249600 2017.07.17 00:00 9.37473000 9.36203000 9.33426000 9.39706000 9.46856092 0.06302260 109151 1500336000 2017.07.18 00:00 9.36203000 9.34294000 9.29784000 9.37764000 9.45659702 0.07224410 131483 1500422400 2017.07.19 00:00 9.34013000 9.26953000 9.26673000 9.34326000 9.43878111 0.08704700 99977 1500508800 2017.07.20 00:00 9.26923000 9.35664000 9.26653000 9.36274000 9.43095815 0.09145993 98314 1500595200 2017.07.21 00:00 9.35663000 9.36572000 9.31687000 9.38018000 9.42474499 0.09475632 87220 1500854400 2017.07.24 00:00 9.34739000 9.31950000 9.31776000 9.39173000 9.41472166 0.10019172 96700 1500940800 2017.07.25 00:00 9.31893000 9.28103000 9.27903000 9.33049000 9.40198912 0.10434367 101448 1501027200 2017.07.26 00:00 9.27953000 9.25953000 9.25107000 9.30475000 9.38842159 0.10502511 97887 1501113600 2017.07.27 00:00 9.25863000 9.28933000 9.25135000 9.30168000 9.37898429 0.09994417 141284 1501200000 2017.07.28 00:00 9.28043000 9.29092000 9.26373000 9.33773000 9.37059722 0.09845372 117553 1501459200 2017.07.31 00:00 9.28889000 9.30897000 9.27707000 9.34243000 9.36472796 0.09591986 102419 1501545600 2017.08.01 00:00 9.30513000 9.35254000 9.29133000 9.36273000 9.36356720 0.09292052 96229 1501632000 2017.08.02 00:00 9.35043000 9.35913000 9.33068000 9.37863000 9.36314461 0.08558807 84978 1501718400 2017.08.03 00:00 9.35943000 9.38353000 9.35332000 9.38532000 9.36508607 0.07544214 82946 1501804800 2017.08.04 00:00 9.38273000 9.35116000 9.34156000 9.38753000 9.36375978 0.06539704 87915 1502064000 2017.08.07 00:00 9.34743000 9.34203000 9.34093000 9.38665000 9.36169028 0.05893738 105890 1502150400 2017.08.08 00:00 9.33923000 9.35008000 9.31110000 9.35163000 9.36058454 0.05095835 81795 1502236800 2017.08.09 00:00 9.34703000 9.35214000 9.32113000 9.37343000 9.35978030 0.04636538 86678 1502323200 2017.08.10 00:00 9.35193000 9.36071000 9.31391000 9.37215000 9.35986884 0.04501137 99477 1502409600 2017.08.11 00:00 9.33684000 9.36507000 9.33653000 9.41869000 9.36036419 0.04497596 84356 1502668800 2017.08.14 00:00 9.36453000 9.36476000 9.33816000 9.38416000 9.36078284 0.04523861 74824 1502755200 2017.08.15 00:00 9.35643000 9.33583000 9.33052000 9.37003000 9.35840638 0.04398754 88269 1502841600 2017.08.16 00:00 9.33073000 9.32204000 9.30019000 9.34139000 9.35494291 0.03820514 64513 1502928000 2017.08.17 00:00 9.32003000 9.34178000 9.28448000 9.34804000 9.35368930 0.03767221 77018 1503014400 2017.08.18 00:00 9.33523000 9.28818000 9.28633000 9.35923000 9.34745032 0.03716524 82174 1503273600 2017.08.21 00:00 9.29673000 9.32573000 9.28520000 9.33943000 9.34538172 0.03609615 50017 1503360000 2017.08.22 00:00 9.30853000 9.30264000 9.29397000 9.33559000 9.34131108 0.03312592 50239 1503446400 2017.08.23 00:00 9.30153000 9.28804000 9.28697000 9.32023000 9.33623764 0.02921695 49669 1503532800 2017.08.24 00:00 9.28703000 9.25053000 9.24994000 9.29102000 9.32807501 0.03324051 44009 1503619200 2017.08.25 00:00 9.24983000 9.24178000 9.22066000 9.25639000 9.31985644 0.03868435 56711 1503878400 2017.08.28 00:00 9.23373000 9.28633000 9.22723000 9.29413000 9.31666344 0.04012781 44712 1503964800 2017.08.29 00:00 9.28003000 9.27833000 9.26053000 9.33688000 9.31301264 0.04110766 72690 1504051200 2017.08.30 00:00 9.27293000 9.27533000 9.26837000 9.29533000 9.30942382 0.04146916 71164 1504137600 2017.08.31 00:00 9.27353000 9.24026000 9.23273000 9.30813000 9.30283679 0.04214973 90643 1504224000 2017.09.01 00:00 9.23933000 9.24473000 9.23493000 9.28222000 9.29730281 0.04375383 65389 1504483200 2017.09.04 00:00 9.25523000 9.28853000 9.24494000 9.29713000 9.29646730 0.04280205 42811 1504569600 2017.09.05 00:00 9.28773000 9.26245000 9.25093000 9.29463000 9.29322756 0.04224293 70730 1504656000 2017.09.06 00:00 9.25893000 9.30201000 9.25509000 9.30419000 9.29406398 0.04008841 62246 1504742400 2017.09.07 00:00 9.29753000 9.29554000 9.27110000 9.32439000 9.29420455 0.03721375 77672 1504828800 2017.09.08 00:00 9.29513000 9.31068000 9.29102000 9.32823000 9.29577364 0.03399790 84161 1505088000 2017.09.11 00:00 9.29463000 9.37023000 9.29303000 9.40693000 9.30286473 0.03593204 70978 1505174400 2017.09.12 00:00 9.36647000 9.37509000 9.34593000 9.40922000 9.30974332 0.04074105 69049 1505260800 2017.09.13 00:00 9.37143000 9.36313000 9.34993000 9.41473000 9.31482777 0.04421119 61212 1505347200 2017.09.14 00:00 9.36143000 9.38718000 9.36023000 9.43083000 9.32171846 0.04947647 68948 1505433600 2017.09.15 00:00 9.37333000 9.37380000 9.33373000 9.40093000 9.32667860 0.05231098 73962 1505692800 2017.09.18 00:00 9.34488000 9.36243000 9.32063000 9.38182000 9.33008350 0.05440449 53094 1505779200 2017.09.19 00:00 9.36293000 9.35250000 9.33593000 9.36773000 9.33221840 0.05521355 69346 1505865600 2017.09.20 00:00 9.34323000 9.34870000 9.33141000 9.37152000 9.33378808 0.05509307 58604 1505952000 2017.09.21 00:00 9.34193000 9.31503000 9.30063000 9.37293000 9.33200160 0.05135828 81736 1506038400 2017.09.22 00:00 9.30683000 9.31267000 9.30012000 9.33813000 9.33016049 0.04688735 52666 1506297600 2017.09.25 00:00 9.29963000 9.26063000 9.25324000 9.32513000 9.32353854 0.04690315 48759 1506384000 2017.09.26 00:00 9.25373000 9.30213000 9.25373000 9.31643000 9.32149963 0.04581209 53651 1506470400 2017.09.27 00:00 9.29943000 9.33627000 9.29353000 9.35273000 9.32290633 0.04481864 56379 1506556800 2017.09.28 00:00 9.33173000 9.35553000 9.33173000 9.38203000 9.32601335 0.04136501 51181 1506643200 2017.09.29 00:00 9.35513000 9.40552000 9.34894000 9.41923000 9.33358541 0.04041198 49610 1506902400 2017.10.02 00:00 9.40143000 9.38423000 9.37114000 9.40833000 9.33840871 0.04040982 48858 1506988800 2017.10.03 00:00 9.37003000 9.37233000 9.36683000 9.41593000 9.34163930 0.03707414 44800 1507075200 2017.10.04 00:00 9.37073000 9.35836000 9.33863000 9.37703000 9.34323175 0.03598742 46525 1507161600 2017.10.05 00:00 9.35523000 9.37223000 9.34223000 9.38203000 9.34599349 0.03447464 38916 1507248000 2017.10.06 00:00 9.36913000 9.36953000 9.36238000 9.40468000 9.34823506 0.03351915 63973 1507507200 2017.10.09 00:00 9.37203000 9.37213000 9.35945000 9.39103000 9.35051077 0.03327108 39567 1507593600 2017.10.10 00:00 9.37163000 9.38913000 9.34927000 9.40566000 9.35418879 0.03367849 52431 1507680000 2017.10.11 00:00 9.38903000 9.39033000 9.37143000 9.39923000 9.35763081 0.03456450 55406 1507766400 2017.10.12 00:00 9.38673000 9.34833000 9.33847000 9.39602000 9.35674502 0.03390995 64207 1507852800 2017.10.13 00:00 9.33883000 9.31656000 9.31482000 9.35543000 9.35291788 0.03447470 62678 1508112000 2017.10.16 00:00 9.30923000 9.31713000 9.29653000 9.34098000 9.34950951 0.03510955 48545 1508198400 2017.10.17 00:00 9.29983000 9.34203000 9.29973000 9.35343000 9.34879717 0.03512854 50348 1508284800 2017.10.18 00:00 9.33953000 9.37883000 9.32712000 9.38923000 9.35165744 0.03578713 54601 1508371200 2017.10.19 00:00 9.37553000 9.39593000 9.37553000 9.43803000 9.35587388 0.03619031 59039 1508457600 2017.10.20 00:00 9.39503000 9.40333000 9.38684000 9.42903000 9.36039351 0.03640716 59912 1508716800 2017.10.23 00:00 9.39453000 9.39864000 9.37793000 9.40753000 9.36403603 0.02962426 48900 1508803200 2017.10.24 00:00 9.39513000 9.41475000 9.38519000 9.42413000 9.36886593 0.02775051 47216 1508889600 2017.10.25 00:00 9.41163000 9.47173000 9.41163000 9.48633000 9.37866251 0.03415223 64168 1508976000 2017.10.26 00:00 9.46543000 9.51843000 9.45653000 9.53763000 9.39197370 0.04581381 84294 1509062400 2017.10.27 00:00 9.49863000 9.44686000 9.44443000 9.54282000 9.39720097 0.04804991 67851 1509321600 2017.10.30 00:00 9.45014000 9.49345000 9.44442000 9.50433000 9.40636754 0.05399459 76776 1509408000 2017.10.31 00:00 9.49273000 9.51177000 9.48799000 9.54723000 9.41640587 0.06026660 75475 1509494400 2017.11.01 00:00 9.51023000 9.46893000 9.45242000 9.51973000 9.42140817 0.06107897 69888 1509580800 2017.11.02 00:00 9.46213000 9.48105000 9.46143000 9.50863000 9.42708834 0.06271395 59188 1509667200 2017.11.03 00:00 9.47893000 9.48243000 9.47383000 9.50823000 9.43235898 0.06366881 49565 1509926400 2017.11.06 00:00 9.47843000 9.44233000 9.43388000 9.50113000 9.43330860 0.06245438 58501 1510012800 2017.11.07 00:00 9.44223000 9.46307000 9.42893000 9.48863000 9.43614302 0.06250101 73843 1510099200 2017.11.08 00:00 9.45923000 9.46373000 9.44803000 9.49043000 9.43877035 0.06236473 60433 1510185600 2017.11.09 00:00 9.45993000 9.46393000 9.44490000 9.48703000 9.44116651 0.05951353 62099 1510272000 2017.11.10 00:00 9.46443000 9.48612000 9.44902000 9.49301000 9.44544779 0.05362686 49585 1510531200 2017.11.13 00:00 9.46440000 9.52293000 9.46440000 9.54043000 9.45282705 0.04798871 58701 1510617600 2017.11.14 00:00 9.52383000 9.64874000 9.51253000 9.67453000 9.47148543 0.05827328 78387 1510704000 2017.11.15 00:00 9.64813000 9.71743000 9.64493000 9.79999000 9.49490872 0.07692108 105376 1510790400 2017.11.16 00:00 9.71433000 9.66337000 9.64323000 9.72005000 9.51095265 0.08366208 67697 1510876800 2017.11.17 00:00 9.65493000 9.71553000 9.64953000 9.74723000 9.53043621 0.09371757 84082 1511136000 2017.11.20 00:00 9.71436000 9.72914000 9.68739000 9.75093000 9.54936038 0.10125433 81775 1511222400 2017.11.21 00:00 9.71923000 9.64103000 9.63505000 9.79763000 9.55809082 0.09989160 86183 1511308800 2017.11.22 00:00 9.62863000 9.63376000 9.61388000 9.68423000 9.56529741 0.10032230 75143 1511395200 2017.11.23 00:00 9.63443000 9.63274000 9.62093000 9.66243000 9.57172051 0.10173664 44143 1511481600 2017.11.24 00:00 9.61983000 9.68896000 9.61983000 9.72033000 9.58288618 0.10235488 61868 1511740800 2017.11.27 00:00 9.69163000 9.69801000 9.69163000 9.75666000 9.59385035 0.10474778 75885 1511827200 2017.11.28 00:00 9.69373000 9.75293000 9.68943000 9.77227000 9.60900079 0.11069136 101647 1511913600 2017.11.29 00:00 9.75113000 9.77565000 9.72964000 9.78733000 9.62487215 0.11416877 100630 1512000000 2017.11.30 00:00 9.76197000 9.90043000 9.74533000 9.92910000 9.65111575 0.12814239 141562 1512086400 2017.12.01 00:00 9.89883000 9.85203000 9.82073000 9.92903000 9.67025044 0.13278484 135359 1512345600 2017.12.04 00:00 9.82389000 9.87613000 9.82253000 9.88313000 9.68985802 0.13301799 85892 1512432000 2017.12.05 00:00 9.87443000 9.76853000 9.74283000 9.91840000 9.69735059 0.12494861 87516 1512518400 2017.12.06 00:00 9.76933000 9.75687000 9.73493000 9.81733000 9.70301910 0.11447875 88750 1512604800 2017.12.07 00:00 9.75283000 9.78967000 9.74234000 9.79834000 9.71127157 0.10263647 59210 1512691200 2017.12.08 00:00 9.78813000 9.75608000 9.73601000 9.79093000 9.71553904 0.08940076 54722 1512950400 2017.12.11 00:00 9.75208000 9.86089000 9.74013000 9.89783000 9.72938199 0.08141347 97907 1513036800 2017.12.12 00:00 9.85573000 9.79272000 9.77944000 9.87171000 9.73541418 0.07931002 85749 1513123200 2017.12.13 00:00 9.78853000 9.83834000 9.78703000 9.85819000 9.74521664 0.08058129 85951 1513209600 2017.12.14 00:00 9.83667000 9.76803000 9.70750000 9.88580000 9.74738934 0.07822363 119933 1513296000 2017.12.15 00:00 9.76743000 9.84432000 9.75523000 9.88405000 9.75662083 0.07903228 79978 1513555200 2017.12.18 00:00 9.83792000 9.84615000 9.82722000 9.87983000 9.76514742 0.07994490 68405 1513641600 2017.12.19 00:00 9.84383000 9.88146000 9.84383000 9.90933000 9.77622481 0.07723382 72664 1513728000 2017.12.20 00:00 9.86763000 9.98521000 9.85277000 9.98852000 9.79612816 0.08033713 87927 1513814400 2017.12.21 00:00 9.98003000 9.92112000 9.92109000 9.99383000 9.80803214 0.07435792 68357 1513900800 2017.12.22 00:00 9.91393000 9.85763000 9.85063000 9.92933000 9.81275575 0.06924389 69622 1514246400 2017.12.26 00:00 9.85462000 9.85043000 9.84623000 9.89950000 9.81634377 0.06379427 32758 1514332800 2017.12.27 00:00 9.84783000 9.83172000 9.83163000 9.88495000 9.81780818 0.06180734 70427 1514419200 2017.12.28 00:00 9.82943000 9.85037000 9.82043000 9.87963000 9.82090930 0.06039495 91557 1514505600 2017.12.29 00:00 9.83924000 9.84887000 9.81083000 9.86014000 9.82357223 0.05728978 57668 1514851200 2018.01.02 00:00 9.83343000 9.80002000 9.76533000 9.84745000 9.82132916 0.05771628 89605 1514937600 2018.01.03 00:00 9.79153000 9.73747000 9.72956000 9.80605000 9.81334257 0.06102176 87798 1515024000 2018.01.04 00:00 9.73533000 9.72897000 9.72497000 9.77723000 9.80530709 0.06533250 82686 1515110400 2018.01.05 00:00 9.71940000 9.67992000 9.67193000 9.75427000 9.79336546 0.07425297 79061 1515369600 2018.01.08 00:00 9.67154000 9.66099000 9.65317000 9.69526000 9.78075827 0.08452663 70701 1515456000 2018.01.09 00:00 9.65223000 9.67122000 9.64933000 9.69883000 9.77032606 0.09214900 72579 1515542400 2018.01.10 00:00 9.65833000 9.64476000 9.58998000 9.68543000 9.75836738 0.09884291 92909 1515628800 2018.01.11 00:00 9.63883000 9.64023000 9.62443000 9.68493000 9.74711621 0.10651422 71569 1515715200 2018.01.12 00:00 9.63903000 9.65443000 9.63863000 9.68073000 9.73828895 0.11003816 84634 1515974400 2018.01.15 00:00 9.64166000 9.66673000 9.63557000 9.69723000 9.73147381 0.11373900 94642 1516060800 2018.01.16 00:00 9.65913000 9.65273000 9.60793000 9.67473000 9.72397440 0.11511641 82865 1516147200 2018.01.17 00:00 9.65103000 9.60508000 9.57673000 9.66303000 9.71265112 0.11883440 109524 1516233600 2018.01.18 00:00 9.58583000 9.60032000 9.57260000 9.62163000 9.70195292 0.11883479 89826 1516320000 2018.01.19 00:00 9.58863000 9.60975000 9.58863000 9.64179000 9.69317169 0.10501488 94310 1516579200 2018.01.22 00:00 9.60953000 9.62946000 9.58582000 9.64276000 9.68710391 0.09427038 59805 1516665600 2018.01.23 00:00 9.61593000 9.62105000 9.61543000 9.65543000 9.68081306 0.08856181 72486 1516752000 2018.01.24 00:00 9.61883000 9.61965000 9.60044000 9.65082000 9.67498801 0.08188869 101005 1516838400 2018.01.25 00:00 9.60683000 9.59720000 9.56315000 9.62009000 9.66757963 0.07648112 103456 1516924800 2018.01.26 00:00 9.59473000 9.55183000 9.54447000 9.60047000 9.65655585 0.06946836 90531 1517184000 2018.01.29 00:00 9.55585000 9.54753000 9.52573000 9.56966000 9.64617244 0.05881213 97600 1517270400 2018.01.30 00:00 9.54633000 9.57628000 9.54619000 9.59153000 9.63951602 0.04911520 103292 1517356800 2018.01.31 00:00 9.56963000 9.56985000 9.54513000 9.58953000 9.63288116 0.04522371 96474 1517443200 2018.02.01 00:00 9.54743000 9.55887000 9.54583000 9.58585000 9.62583248 0.04118031 85993 1517529600 2018.02.02 00:00 9.55643000 9.63590000 9.55311000 9.64615000 9.62679129 0.03968596 88344 1517788800 2018.02.05 00:00 9.62472000 9.68972000 9.60117000 9.69533000 9.63278450 0.04319986 117873 1517875200 2018.02.06 00:00 9.68813000 9.67186000 9.65740000 9.74723000 9.63650597 0.04470838 173334 1517961600 2018.02.07 00:00 9.67223000 9.69193000 9.64413000 9.71694000 9.64178445 0.04854077 114314 1518048000 2018.02.08 00:00 9.69100000 9.70467000 9.66466000 9.73193000 9.64777355 0.05308275 174044 1518134400 2018.02.09 00:00 9.70026000 9.75115000 9.68216000 9.87804000 9.65761893 0.06200399 156795 1518393600 2018.02.12 00:00 9.75397000 9.72661000 9.71543000 9.77724000 9.66418951 0.06690989 107892 1518480000 2018.02.13 00:00 9.72443000 9.72114000 9.70913000 9.76463000 9.66961336 0.07063654 120838 1518566400 2018.02.14 00:00 9.72258000 9.70375000 9.69941000 9.76680000 9.67286447 0.07106099 160405 1518652800 2018.02.15 00:00 9.70454000 9.70766000 9.68124000 9.75813000 9.67617833 0.07104514 123077 1518739200 2018.02.16 00:00 9.70636000 9.65140000 9.63863000 9.71780000 9.67381849 0.06871959 95328 1518998400 2018.02.19 00:00 9.65490000 9.65228000 9.63371000 9.67206000 9.67176721 0.06740546 66210 1519084800 2018.02.20 00:00 9.64993000 9.67137000 9.64593000 9.68435000 9.67172938 0.06643229 76674 1519171200 2018.02.21 00:00 9.66833000 9.66248000 9.63763000 9.68773000 9.67084848 0.06517850 80204 1519257600 2018.02.22 00:00 9.66023000 9.68080000 9.65823000 9.71773000 9.67179625 0.06332738 99638 1519344000 2018.02.23 00:00 9.67936000 9.64026000 9.63868000 9.71873000 9.66879279 0.05730017 118937 1519603200 2018.02.26 00:00 9.64340000 9.63379000 9.61593000 9.65225000 9.66545920 0.05094851 93649 1519689600 2018.02.27 00:00 9.63021000 9.62695000 9.60229000 9.66353000 9.66179165 0.04797466 97014 1519776000 2018.02.28 00:00 9.61743000 9.63637000 9.60020000 9.65643000 9.65937054 0.04428788 89721 1519862400 2018.03.01 00:00 9.62962000 9.62019000 9.60113000 9.67163000 9.65563906 0.04069842 125387 1519948800 2018.03.02 00:00 9.62026000 9.59171000 9.53500000 9.68970000 9.64955058 0.04555372 127607 1520208000 2018.03.05 00:00 9.57603000 9.64482000 9.57603000 9.66553000 9.64910005 0.04487554 118030 1520294400 2018.03.06 00:00 9.63933000 9.64669000 9.60885000 9.66281000 9.64887052 0.04468859 143737 1520380800 2018.03.07 00:00 9.63893000 9.69007000 9.63863000 9.70872000 9.65279428 0.04304508 117228 1520467200 2018.03.08 00:00 9.67963000 9.65228000 9.63804000 9.72899000 9.65274530 0.04146798 119794 1520553600 2018.03.09 00:00 9.64563000 9.56767000 9.56583000 9.66607000 9.64464289 0.04150202 100484 1520812800 2018.03.12 00:00 9.56519000 9.58723000 9.55813000 9.59415000 9.63917500 0.04041927 19171