Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.19319000 4.19381000 0.00001000 5.00000000 62.00000000 0.00001000 0.27904980 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336953600 2012.05.14 00:00 4.27959000 4.32389000 4.27949000 4.32804000 4.32389000 0.00000000 6981 1337040000 2012.05.15 00:00 4.32384000 4.36429000 4.30309000 4.37109000 4.32773762 0.00000000 11662 1337126400 2012.05.16 00:00 4.35755000 4.35319000 4.33689000 4.39999000 4.33016166 0.00000000 12637 1337212800 2012.05.17 00:00 4.35279000 4.35720000 4.32709000 4.37599000 4.33273674 0.00000000 10747 1337299200 2012.05.18 00:00 4.35495000 4.34375000 4.32495000 4.37689000 4.33378562 0.00000000 7998 1337558400 2012.05.21 00:00 4.34535000 4.31125000 4.30509000 4.35290000 4.33163937 0.00000000 10541 1337644800 2012.05.22 00:00 4.30805000 4.34770000 4.30379000 4.35679000 4.33316895 0.00000000 7445 1337731200 2012.05.23 00:00 4.35215000 4.37055000 4.33790000 4.39469000 4.33672905 0.00000000 10110 1337817600 2012.05.24 00:00 4.37225000 4.36100000 4.33349000 4.37575000 4.33904057 0.00000000 9629 1337904000 2012.05.25 00:00 4.35945000 4.36195000 4.33619000 4.37229000 4.34122242 0.00000000 7344 1338163200 2012.05.28 00:00 4.35155000 4.34285000 4.32920000 4.35845000 4.34137743 0.00000000 5192 1338249600 2012.05.29 00:00 4.34265000 4.34955000 4.33399000 4.36415000 4.34215577 0.00000000 8231 1338336000 2012.05.30 00:00 4.35095000 4.38999000 4.34905000 4.39889000 4.34671141 0.00000000 8535 1338422400 2012.05.31 00:00 4.38874000 4.38525000 4.37779000 4.42069000 4.35038175 0.00000000 9323 1338508800 2012.06.01 00:00 4.38745000 4.40528000 4.38125000 4.42879000 4.35561016 0.00000000 10621 1338768000 2012.06.04 00:00 4.40375000 4.38579000 4.38129000 4.41900000 4.35848443 0.00000000 5366 1338854400 2012.06.05 00:00 4.38599000 4.37129000 4.35980000 4.39669000 4.35970401 0.00000000 7185 1338940800 2012.06.06 00:00 4.36945000 4.31079000 4.30789000 4.37379000 4.35504553 0.00000000 9080 1339027200 2012.06.07 00:00 4.30885000 4.26429000 4.23029000 4.32749000 4.34640215 0.00000000 11083 1339113600 2012.06.08 00:00 4.26100000 4.29070000 4.26050000 4.31449000 4.34109718 0.03512847 10335 1339372800 2012.06.11 00:00 4.27805000 4.34699000 4.25479000 4.35959000 4.34165840 0.03479220 9250 1339459200 2012.06.12 00:00 4.34325000 4.31979000 4.31299000 4.35491000 4.33957570 0.03523433 10656 1339545600 2012.06.13 00:00 4.31775000 4.31204000 4.29566000 4.33339000 4.33695325 0.03623218 8446 1339632000 2012.06.14 00:00 4.30875000 4.28488000 4.28429000 4.32189000 4.33199389 0.03886238 7931 1339718400 2012.06.15 00:00 4.28195000 4.25541000 4.24729000 4.30319000 4.32470019 0.04407714 7495 1339977600 2012.06.18 00:00 4.23675000 4.26479000 4.22839000 4.29529000 4.31899446 0.04769921 10082 1340064000 2012.06.19 00:00 4.26575000 4.24559000 4.23089000 4.28275000 4.31200355 0.05214688 10124 1340150400 2012.06.20 00:00 4.24579000 4.23104000 4.22629000 4.25309000 4.30429274 0.05585301 9073 1340236800 2012.06.21 00:00 4.23200000 4.28935000 4.22720000 4.30445000 4.30286962 0.05493407 9175 1340323200 2012.06.22 00:00 4.28950000 4.26880000 4.23879000 4.30079000 4.29962490 0.05472846 10380 1340582400 2012.06.25 00:00 4.26225000 4.25855000 4.25132000 4.28180000 4.29571300 0.05562746 6077 1340668800 2012.06.26 00:00 4.25850000 4.25209000 4.23679000 4.26279000 4.29155843 0.05614851 7706 1340755200 2012.06.27 00:00 4.24974000 4.25479000 4.24239000 4.25929000 4.28805667 0.05297471 5831 1340841600 2012.06.28 00:00 4.25459000 4.28585000 4.24609000 4.29979000 4.28784651 0.04834417 9220 1340928000 2012.06.29 00:00 4.28620000 4.21629000 4.21379000 4.29379000 4.28103161 0.04378924 8628 1341187200 2012.07.02 00:00 4.22150000 4.21118000 4.20949000 4.23349000 4.27437907 0.03999626 6212 1341273600 2012.07.03 00:00 4.21275000 4.19115000 4.18809000 4.21829000 4.26645250 0.03786423 6206 1341360000 2012.07.04 00:00 4.19275000 4.21200000 4.18670000 4.21619000 4.26126654 0.03837253 4205 1341446400 2012.07.05 00:00 4.21095000 4.20879000 4.19499000 4.22599000 4.25626878 0.04027451 7892 1341532800 2012.07.06 00:00 4.20675000 4.24225000 4.20609000 4.25779000 4.25493366 0.03972245 7773 1341792000 2012.07.09 00:00 4.24375000 4.21429000 4.21389000 4.25629000 4.25106283 0.03494084 6175 1341878400 2012.07.10 00:00 4.21375000 4.18419000 4.17509000 4.22379000 4.24469399 0.03407349 9581 1341964800 2012.07.11 00:00 4.18045000 4.17880000 4.16189000 4.18889000 4.23841837 0.03317332 9866 1342051200 2012.07.12 00:00 4.17980000 4.20239000 4.16779000 4.21449000 4.23498710 0.03216569 7030 1342137600 2012.07.13 00:00 4.20100000 4.18849000 4.18629000 4.21660000 4.23055880 0.03313025 5141 1342396800 2012.07.16 00:00 4.19405000 4.18600000 4.17539000 4.20065000 4.22631511 0.03344269 5609 1342483200 2012.07.17 00:00 4.18569000 4.16109000 4.15899000 4.18699000 4.22010319 0.03599866 7568 1342569600 2012.07.18 00:00 4.16129000 4.16629000 4.15969000 4.18059000 4.21497813 0.03802495 10452 1342656000 2012.07.19 00:00 4.16599000 4.14644000 4.14629000 4.16899000 4.20845069 0.03743301 6766 1342742400 2012.07.20 00:00 4.14584000 4.15985000 4.14579000 4.17239000 4.20382205 0.03655576 6375 1343001600 2012.07.23 00:00 4.15775000 4.20220000 4.15775000 4.21639000 4.20366757 0.03444613 9777 1343088000 2012.07.24 00:00 4.20455000 4.21409000 4.19139000 4.22068000 4.20466018 0.03286905 10621 1343174400 2012.07.25 00:00 4.21390000 4.17838000 4.17548000 4.21889000 4.20215731 0.03097873 10065 1343260800 2012.07.26 00:00 4.18175000 4.13480000 4.12529000 4.18668000 4.19574233 0.02684801 13400 1343347200 2012.07.27 00:00 4.13144000 4.12650000 4.11179000 4.14788000 4.18914782 0.02910814 11704 1343606400 2012.07.30 00:00 4.12450000 4.11528000 4.11079000 4.14529000 4.18211279 0.03203050 9878 1343692800 2012.07.31 00:00 4.11325000 4.11458000 4.09879000 4.12008000 4.17568109 0.03497684 8415 1343779200 2012.08.01 00:00 4.10865000 4.10249000 4.09760000 4.12179000 4.16871051 0.03759806 7105 1343865600 2012.08.02 00:00 4.10115000 4.11375000 4.09989000 4.13304000 4.16347618 0.03859678 8936 1343952000 2012.08.03 00:00 4.11365000 4.06280000 4.05179000 4.11390000 4.15388797 0.04081851 7119 1344211200 2012.08.06 00:00 4.06339000 4.03600000 4.02759000 4.07139000 4.14266055 0.04678279 14165 1344297600 2012.08.07 00:00 4.03570000 4.07218000 4.03309000 4.07648000 4.13594811 0.04901015 14432 1344384000 2012.08.08 00:00 4.07110000 4.06175000 4.05879000 4.10268000 4.12888163 0.05151729 14079 1344470400 2012.08.09 00:00 4.06265000 4.05079000 4.04729000 4.07349000 4.12144433 0.05249831 12344 1344556800 2012.08.10 00:00 4.04905000 4.06900000 4.04775000 4.09579000 4.11644963 0.05211954 11608 1344816000 2012.08.13 00:00 4.07541000 4.08181000 4.07028000 4.10059000 4.11315062 0.05058670 11615 1344902400 2012.08.14 00:00 4.08260000 4.08215000 4.07509000 4.09279000 4.11019818 0.05009167 12680 1344988800 2012.08.15 00:00 4.07650000 4.07566000 4.06915000 4.09240000 4.10690883 0.04920554 9650 1345075200 2012.08.16 00:00 4.07600000 4.05206000 4.04789000 4.09090000 4.10168513 0.05004009 8485 1345161600 2012.08.17 00:00 4.05296000 4.06530000 4.05011000 4.08219000 4.09821988 0.04904473 8275 1345420800 2012.08.20 00:00 4.06975000 4.06599000 4.05829000 4.07480000 4.09515037 0.04357548 5520 1345507200 2012.08.21 00:00 4.06529000 4.07029000 4.05599000 4.08260000 4.09278271 0.03445875 6355 1345593600 2012.08.22 00:00 4.07069000 4.07319000 4.06519000 4.08600000 4.09091674 0.02830110 5991 1345680000 2012.08.23 00:00 4.07325000 4.09389000 4.06149000 4.09850000 4.09119991 0.02667924 7455 1345766400 2012.08.24 00:00 4.09480000 4.08729000 4.07410000 4.11319000 4.09082754 0.02529896 7034 1346025600 2012.08.27 00:00 4.07450000 4.08150000 4.07299000 4.09130000 4.08993920 0.02425424 4524 1346112000 2012.08.28 00:00 4.08129000 4.10449000 4.08119000 4.11740000 4.09132499 0.02472836 6642 1346198400 2012.08.29 00:00 4.10510000 4.17289000 4.10320000 4.18033000 4.09909309 0.03457364 9033 1346284800 2012.08.30 00:00 4.17470000 4.19600000 4.16330000 4.20620000 4.10832232 0.04517701 8165 1346371200 2012.08.31 00:00 4.19620000 4.16690000 4.16170000 4.20210000 4.11390114 0.04865463 5986 1346630400 2012.09.03 00:00 4.16520000 4.18320000 4.16520000 4.21785000 4.12050103 0.05091986 4482 1346716800 2012.09.04 00:00 4.18320000 4.19100000 4.17980000 4.20110000 4.12721522 0.05502800 5018 1346803200 2012.09.05 00:00 4.18840000 4.17470000 4.17260000 4.21730000 4.13173758 0.05595256 7575 1346889600 2012.09.06 00:00 4.17890000 4.12270000 4.11680000 4.19000000 4.13087686 0.05264342 6656 1346976000 2012.09.07 00:00 4.12070000 4.09110000 4.08960000 4.12980000 4.12708859 0.05027268 7840 1347235200 2012.09.10 00:00 4.09270000 4.11090000 4.09270000 4.12554000 4.12554682 0.04895976 5576 1347321600 2012.09.11 00:00 4.11170000 4.07330000 4.07060000 4.11770000 4.12057093 0.04832670 5485 1347408000 2012.09.12 00:00 4.07275000 4.09045000 4.06700000 4.10680000 4.11770227 0.04740068 7776 1347494400 2012.09.13 00:00 4.08710000 4.06930000 4.06230000 4.11900000 4.11309253 0.04623477 7634 1347580800 2012.09.14 00:00 4.06630000 4.05640000 4.04820000 4.07220000 4.10769324 0.04712389 9673 1347840000 2012.09.17 00:00 4.05490000 4.09700000 4.05440000 4.11060000 4.10667484 0.04643276 9322 1347926400 2012.09.18 00:00 4.09160000 4.11110000 4.09130000 4.12481000 4.10709628 0.04562844 8138 1348012800 2012.09.19 00:00 4.10460000 4.13730000 4.10450000 4.14910000 4.10997283 0.04473077 8108 1348099200 2012.09.20 00:00 4.13330000 4.14490000 4.13330000 4.18040000 4.11329922 0.04441280 10623 1348185600 2012.09.21 00:00 4.14110000 4.13160000 4.12240000 4.15020000 4.11504215 0.04377781 9092 1348444800 2012.09.24 00:00 4.12920000 4.14425000 4.12530000 4.15745000 4.11782385 0.04284751 6532 1348531200 2012.09.25 00:00 4.14400000 4.13810000 4.12620000 4.15210000 4.11975492 0.04246978 8771 1348617600 2012.09.26 00:00 4.13350000 4.14960000 4.12770000 4.15570000 4.12259730 0.04077537 8190 1348704000 2012.09.27 00:00 4.13935000 4.12130000 4.11840000 4.15379000 4.12247375 0.03733617 8085 1348790400 2012.09.28 00:00 4.12130000 4.11030000 4.09385000 4.12880000 4.12131435 0.03611019 10680 1349049600 2012.10.01 00:00 4.10990000 4.10510000 4.08680000 4.11690000 4.11977012 0.03345675 8192 1349136000 2012.10.02 00:00 4.10410000 4.11130000 4.09560000 4.11900000 4.11896344 0.02935066 7436 1349222400 2012.10.03 00:00 4.10430000 4.08340000 4.07960000 4.12230000 4.11557645 0.02683135 9246 1349308800 2012.10.04 00:00 4.08210000 4.08380000 4.07350000 4.09540000 4.11255012 0.02704299 9151 1349395200 2012.10.05 00:00 4.08380000 4.07530000 4.05760000 4.09000000 4.10900249 0.02743301 7999 1349654400 2012.10.08 00:00 4.07130000 4.06910000 4.06500000 4.08850000 4.10520225 0.02858537 8614 1349740800 2012.10.09 00:00 4.06760000 4.07220000 4.06250000 4.08500000 4.10205918 0.02880740 6483 1349827200 2012.10.10 00:00 4.07130000 4.09560000 4.06930000 4.09880000 4.10144402 0.02880344 9067 1349913600 2012.10.11 00:00 4.09470000 4.09430000 4.07650000 4.10170000 4.10076364 0.02807140 8190 1350000000 2012.10.12 00:00 4.09410000 4.09455000 4.08400000 4.10700000 4.10017186 0.02647716 6745 1350259200 2012.10.15 00:00 4.09460000 4.09050000 4.08000000 4.10240000 4.09925073 0.02684801 6036 1350345600 2012.10.16 00:00 4.08910000 4.08370000 4.08060000 4.09280000 4.09776971 0.02739473 6805 1350432000 2012.10.17 00:00 4.08210000 4.09640000 4.08050000 4.11500000 4.09763926 0.02596680 7835 1350518400 2012.10.18 00:00 4.09530000 4.09540000 4.08720000 4.11160000 4.09742600 0.02376711 9159 1350604800 2012.10.19 00:00 4.09480000 4.10005000 4.09480000 4.11120000 4.09767590 0.02247769 7794 1350864000 2012.10.22 00:00 4.10130000 4.10510000 4.09870000 4.11280000 4.09838296 0.01996294 6663 1350950400 2012.10.23 00:00 4.10110000 4.12350000 4.10110000 4.14180000 4.10077506 0.01893740 9886 1351036800 2012.10.24 00:00 4.12390000 4.15660000 4.12175000 4.16280000 4.10609172 0.02119056 9785 1351123200 2012.10.25 00:00 4.15530000 4.15300000 4.13530000 4.16070000 4.11055918 0.02494472 9457 1351209600 2012.10.26 00:00 4.15290000 4.13100000 4.12580000 4.16410000 4.11250592 0.02615636 8908 1351468800 2012.10.29 00:00 4.13100000 4.14350000 4.13100000 4.15330000 4.11545774 0.02819182 6469 1351555200 2012.10.30 00:00 4.14360000 4.12700000 4.12460000 4.15130000 4.11655700 0.02876862 4921 1351641600 2012.10.31 00:00 4.12700000 4.13650000 4.12480000 4.14080000 4.11845633 0.02889484 7083 1351728000 2012.11.01 00:00 4.13650000 4.11630000 4.11470000 4.14340000 4.11825097 0.02776384 4355 1351814400 2012.11.02 00:00 4.11630000 4.10000000 4.10000000 4.12330000 4.11651278 0.02582354 5654 1352073600 2012.11.05 00:00 4.10420000 4.10930000 4.10420000 4.12650000 4.11582585 0.02345773 7474 1352160000 2012.11.06 00:00 4.10970000 4.11580000 4.10970000 4.12530000 4.11582339 0.02133289 6342 1352246400 2012.11.07 00:00 4.11570000 4.13830000 4.10530000 4.14590000 4.11796402 0.02158005 11259 1352332800 2012.11.08 00:00 4.13830000 4.16790000 4.13550000 4.17300000 4.12271983 0.02393848 10142 1352419200 2012.11.09 00:00 4.16740000 4.15720000 4.15190000 4.17430000 4.12600365 0.02461735 8951 1352678400 2012.11.12 00:00 4.15580000 4.16000000 4.15300000 4.17180000 4.12924140 0.02474671 7752 1352764800 2012.11.13 00:00 4.15930000 4.18270000 4.15880000 4.19210000 4.13433269 0.02572683 10804 1352851200 2012.11.14 00:00 4.17980000 4.17260000 4.16350000 4.18620000 4.13797720 0.02597248 7996 1352937600 2012.11.15 00:00 4.16810000 4.15050000 4.14580000 4.18060000 4.13916985 0.02438660 9357 1353024000 2012.11.16 00:00 4.15110000 4.15775000 4.14800000 4.16760000 4.14093939 0.02312655 9965 1353283200 2012.11.19 00:00 4.15800000 4.12790000 4.12690000 4.16280000 4.13969754 0.02194814 6933 1353369600 2012.11.20 00:00 4.12350000 4.11500000 4.11470000 4.13880000 4.13734539 0.02259404 6589 1353456000 2012.11.21 00:00 4.11240000 4.11430000 4.11070000 4.12730000 4.13515059 0.02301806 10250 1353542400 2012.11.22 00:00 4.11090000 4.10610000 4.10240000 4.11920000 4.13238387 0.02389817 5789 1353628800 2012.11.23 00:00 4.09545000 4.10835000 4.09545000 4.12400000 4.13009493 0.02487420 5839 1353888000 2012.11.26 00:00 4.10640000 4.10010000 4.09490000 4.11940000 4.12723827 0.02608663 5423 1353974400 2012.11.27 00:00 4.09500000 4.09810000 4.09000000 4.10440000 4.12446320 0.02748855 8358 1354060800 2012.11.28 00:00 4.09500000 4.10330000 4.09030000 4.11430000 4.12244765 0.02823923 7176 1354147200 2012.11.29 00:00 4.09980000 4.08710000 4.08540000 4.10600000 4.11908121 0.03018102 7300 1354233600 2012.11.30 00:00 4.08440000 4.09813000 4.08420000 4.11170000 4.11708586 0.03092397 6834 1354492800 2012.12.03 00:00 4.10190000 4.12950000 4.09590000 4.13760000 4.11826816 0.03054399 7480 1354579200 2012.12.04 00:00 4.13010000 4.13000000 4.12210000 4.13580000 4.11938548 0.03023252 6584 1354665600 2012.12.05 00:00 4.12980000 4.11530000 4.11450000 4.13630000 4.11899638 0.03007750 7286 1354752000 2012.12.06 00:00 4.11530000 4.12830000 4.11530000 4.13720000 4.11988244 0.02785337 7100 1354838400 2012.12.07 00:00 4.12330000 4.11763000 4.11620000 4.13560000 4.11966792 0.02662203 6252 1355097600 2012.12.10 00:00 4.11990000 4.10580000 4.10330000 4.12700000 4.11834717 0.02541725 6081 1355184000 2012.12.11 00:00 4.10610000 4.08300000 4.08120000 4.10790000 4.11498077 0.02250899 7856 1355270400 2012.12.12 00:00 4.08290000 4.08890000 4.08190000 4.09840000 4.11249689 0.01929385 6347 1355356800 2012.12.13 00:00 4.08980000 4.09570000 4.08660000 4.09830000 4.11089718 0.01761702 6017 1355443200 2012.12.14 00:00 4.09490000 4.07670000 4.07580000 4.10400000 4.10764031 0.01551709 6291 1355702400 2012.12.17 00:00 4.07560000 4.08750000 4.07467000 4.09720000 4.10572219 0.01522967 8750 1355788800 2012.12.18 00:00 4.08750000 4.07190000 4.07136000 4.09620000 4.10250102 0.01652488 8799 1355875200 2012.12.19 00:00 4.07180000 4.07080000 4.06244000 4.08380000 4.09948188 0.01763631 7259 1355961600 2012.12.20 00:00 4.07060000 4.05380000 4.05237000 4.07710000 4.09513122 0.02036750 8224 1356048000 2012.12.21 00:00 4.05390000 4.07900000 4.05330000 4.08660000 4.09359492 0.02059672 8505 1356307200 2012.12.24 00:00 4.07530000 4.08560000 4.06720000 4.09170000 4.09283350 0.02069990 3753 1356480000 2012.12.26 00:00 4.07187000 4.11150000 4.07090000 4.11530000 4.09461126 0.02089303 5614 1356566400 2012.12.27 00:00 4.11150000 4.06670000 4.06190000 4.11150000 4.09195304 0.02182367 5216 1356652800 2012.12.28 00:00 4.06410000 4.07410000 4.06410000 4.08260000 4.09025275 0.02234187 4824 1356912000 2012.12.31 00:00 4.06860000 4.08070000 4.06550000 4.09305000 4.08934297 0.02248905 4807 1357084800 2013.01.02 00:00 4.06963000 4.06480000 4.05660000 4.07590000 4.08700554 0.02146888 4827 1357171200 2013.01.03 00:00 4.06387000 4.09060000 4.06370000 4.09710000 4.08734787 0.01920855 8124 1357257600 2013.01.04 00:00 4.08810000 4.11260000 4.08080000 4.12770000 4.08975284 0.01918044 10240 1357516800 2013.01.07 00:00 4.10960000 4.12080000 4.10560000 4.12930000 4.09270971 0.01916682 8844 1357603200 2013.01.08 00:00 4.12070000 4.10700000 4.10550000 4.12850000 4.09407069 0.01912123 7473 1357689600 2013.01.09 00:00 4.10700000 4.07500000 4.07500000 4.11950000 4.09225443 0.01861927 8698 1357776000 2013.01.10 00:00 4.07490000 4.09050000 4.06490000 4.09850000 4.09208734 0.01844513 10337 1357862400 2013.01.11 00:00 4.08910000 4.10700000 4.08080000 4.12060000 4.09350760 0.01923059 9799 1358121600 2013.01.14 00:00 4.10632000 4.09993000 4.09945000 4.13456000 4.09411925 0.01951401 15763 1358208000 2013.01.15 00:00 4.10240000 4.10900000 4.09916000 4.11990000 4.09553647 0.01990517 8645 1358294400 2013.01.16 00:00 4.10880000 4.11650000 4.10824000 4.13460000 4.09753300 0.02105905 9114 1358380800 2013.01.17 00:00 4.11650000 4.10510000 4.10260000 4.12650000 4.09825366 0.02057560 9674 1358467200 2013.01.18 00:00 4.10410000 4.15000000 4.10396000 4.16400000 4.10318188 0.02399579 9882 1358726400 2013.01.21 00:00 4.15290000 4.16880000 4.14932000 4.18040000 4.10943123 0.02717466 7364 1358812800 2013.01.22 00:00 4.16740000 4.17070000 4.16190000 4.17900000 4.11526635 0.03100920 9358 1358899200 2013.01.23 00:00 4.17060000 4.16880000 4.15140000 4.17820000 4.12036479 0.03384650 9732 1358985600 2013.01.24 00:00 4.16920000 4.18580000 4.16584000 4.19650000 4.12659672 0.03851771 9984 1359072000 2013.01.25 00:00 4.18590000 4.16700000 4.16650000 4.19220000 4.13044465 0.03827532 9243 1359331200 2013.01.28 00:00 4.16680000 4.19610000 4.16615000 4.20850000 4.13669754 0.04046333 9074 1359417600 2013.01.29 00:00 4.19510000 4.18220000 4.18100000 4.21210000 4.14103111 0.04081602 9147 1359504000 2013.01.30 00:00 4.18220000 4.19060000 4.17490000 4.20390000 4.14575195 0.03963394 9357 1359590400 2013.01.31 00:00 4.19070000 4.19350000 4.17990000 4.21340000 4.15029939 0.03997561 9919 1359676800 2013.02.01 00:00 4.19370000 4.16460000 4.16430000 4.20730000 4.15166135 0.03946815 10392 1359936000 2013.02.04 00:00 4.16890000 4.17400000 4.13480000 4.18670000 4.15378884 0.03953766 7827 1360022400 2013.02.05 00:00 4.17400000 4.17500000 4.16650000 4.18290000 4.15580895 0.03869941 6995 1360108800 2013.02.06 00:00 4.17500000 4.17680000 4.15350000 4.19850000 4.15780810 0.03467010 8518 1360195200 2013.02.07 00:00 4.17630000 4.16930000 4.16430000 4.19420000 4.15890257 0.03133215 8457 1360281600 2013.02.08 00:00 4.16930000 4.14780000 4.14410000 4.17240000 4.15784518 0.02928875 7661 1360540800 2013.02.11 00:00 4.14710000 4.14940000 4.14010000 4.16650000 4.15704088 0.02650864 6818 1360627200 2013.02.12 00:00 4.14940000 4.17460000 4.14930000 4.18630000 4.15871317 0.02396781 7886 1360713600 2013.02.13 00:00 4.17460000 4.15170000 4.15110000 4.18220000 4.15804525 0.02237833 6948 1360800000 2013.02.14 00:00 4.15200000 4.17530000 4.15140000 4.18260000 4.15968856 0.01826656 7962 1360886400 2013.02.15 00:00 4.17450000 4.18470000 4.17450000 4.19490000 4.16207060 0.01734687 7190 1361145600 2013.02.18 00:00 4.18270000 4.18360000 4.17590000 4.19430000 4.16412102 0.01663735 5419 1361232000 2013.02.19 00:00 4.18360000 4.16560000 4.16540000 4.19420000 4.16426188 0.01649346 8734 1361318400 2013.02.20 00:00 4.16790000 4.16130000 4.15400000 4.17110000 4.16397979 0.01663441 9557 1361404800 2013.02.21 00:00 4.16080000 4.16560000 4.15090000 4.18680000 4.16413410 0.01582540 10003 1361491200 2013.02.22 00:00 4.16740000 4.16130000 4.14890000 4.16780000 4.16386418 0.01596353 9259 1361750400 2013.02.25 00:00 4.16720000 4.15520000 4.13510000 4.17710000 4.16303902 0.01475163 10550 1361836800 2013.02.26 00:00 4.15510000 4.15810000 4.15320000 4.17470000 4.16256864 0.01435995 13052 1361923200 2013.02.27 00:00 4.15120000 4.15560000 4.15120000 4.17180000 4.16190496 0.01326160 13063 1362009600 2013.02.28 00:00 4.15560000 4.14630000 4.14490000 4.16010000 4.16041877 0.01220318 9943 1362096000 2013.03.01 00:00 4.14630000 4.12890000 4.12560000 4.15440000 4.15741699 0.01490813 12881 1362355200 2013.03.04 00:00 4.13210000 4.13140000 4.12930000 4.14200000 4.15493918 0.01629794 6912 1362441600 2013.03.05 00:00 4.13140000 4.12380000 4.12140000 4.13890000 4.15197354 0.01796667 9230 1362528000 2013.03.06 00:00 4.12370000 4.14480000 4.12060000 4.16450000 4.15129035 0.01736382 13821 1362614400 2013.03.07 00:00 4.14480000 4.14760000 4.14030000 4.15390000 4.15093889 0.01700411 13989 1362700800 2013.03.08 00:00 4.14905000 4.13020000 4.12595000 4.15238000 4.14896375 0.01814134 13733 1362960000 2013.03.11 00:00 4.13050000 4.13890000 4.12430000 4.15190000 4.14800530 0.01857866 11074 1363046400 2013.03.12 00:00 4.13760000 4.13630000 4.13630000 4.15490000 4.14689051 0.01809679 11738 1363132800 2013.03.13 00:00 4.13630000 4.13700000 4.13130000 4.14890000 4.14594856 0.01846458 12111 1363219200 2013.03.14 00:00 4.13789000 4.15330000 4.13170000 4.15870000 4.14664869 0.01716740 14120 1363305600 2013.03.15 00:00 4.15290000 4.14460000 4.14060000 4.16360000 4.14645358 0.01494266 15492 1363564800 2013.03.18 00:00 4.14100000 4.14670000 4.13930000 4.15928000 4.14647705 0.01242118 13440 1363651200 2013.03.19 00:00 4.14660000 4.16050000 4.14134000 4.16670000 4.14781257 0.01216154 11621 1363737600 2013.03.20 00:00 4.16060000 4.17070000 4.14940000 4.17790000 4.14999232 0.01319055 12261 1363824000 2013.03.21 00:00 4.17060000 4.19160000 4.16700000 4.19330000 4.15395496 0.01669590 12368 1363910400 2013.03.22 00:00 4.19250000 4.17190000 4.16620000 4.19307000 4.15566401 0.01769583 8596 1364169600 2013.03.25 00:00 4.17070000 4.16160000 4.15569000 4.17660000 4.15622934 0.01796549 10463 1364256000 2013.03.26 00:00 4.16040000 4.17770000 4.16000000 4.18330000 4.15827417 0.01937559 9732 1364342400 2013.03.27 00:00 4.17790000 4.18070000 4.17557000 4.18420000 4.16040996 0.02085364 10793 1364428800 2013.03.28 00:00 4.18040000 4.17330000 4.16970000 4.19069000 4.16163758 0.02130660 10485 1364515200 2013.03.29 00:00 4.17310000 4.17061000 4.16811000 4.19212000 4.16249210 0.02042213 3750 1364774400 2013.04.01 00:00 4.16990000 4.16950000 4.16930000 4.18280000 4.16315952 0.01948177 6311 1364860800 2013.04.02 00:00 4.16930000 4.18470000 4.16920000 4.18910000 4.16521099 0.01854860 10068 1364947200 2013.04.03 00:00 4.18530000 4.19420000 4.17990000 4.19780000 4.16797185 0.01975212 7934 1365033600 2013.04.04 00:00 4.19390000 4.17580000 4.17550000 4.19660000 4.16871739 0.01948583 11305 1365120000 2013.04.05 00:00 4.17600000 4.15300000 4.15263000 4.18920000 4.16722049 0.01754637 11105 1365379200 2013.04.08 00:00 4.15150000 4.11920000 4.11900000 4.16190000 4.16264711 0.01926881 9346 1365465600 2013.04.09 00:00 4.11900000 4.11230000 4.10980000 4.15508000 4.15785215 0.02200860 10624 1365552000 2013.04.10 00:00 4.11210000 4.09550000 4.09230000 4.12250000 4.15191385 0.02687378 12873 1365638400 2013.04.11 00:00 4.09570000 4.10980000 4.09190000 4.12290000 4.14790301 0.02961856 11269 1365724800 2013.04.12 00:00 4.10990000 4.09750000 4.09450000 4.12100000 4.14310272 0.03321121 10897 1365984000 2013.04.15 00:00 4.09910000 4.10160000 4.09370000 4.12000000 4.13915008 0.03587414 12207 1366070400 2013.04.16 00:00 4.10180000 4.10570000 4.09990000 4.11860000 4.13596436 0.03748031 10130 1366156800 2013.04.17 00:00 4.10560000 4.11730000 4.10060000 4.11910000 4.13418680 0.03752912 12801 1366243200 2013.04.18 00:00 4.11600000 4.11390000 4.10420000 4.12550000 4.13225473 0.03615210 11052 1366329600 2013.04.19 00:00 4.11350000 4.10150000 4.09500000 4.11590000 4.12932570 0.03652594 9853 1366588800 2013.04.22 00:00 4.09730000 4.10360000 4.09570000 4.11700000 4.12687564 0.03691919 9009 1366675200 2013.04.23 00:00 4.10490000 4.13380000 4.10447000 4.14290000 4.12753510 0.03500138 9513 1366761600 2013.04.24 00:00 4.13380000 4.14800000 4.13180000 4.15460000 4.12948414 0.03291128 9394 1366848000 2013.04.25 00:00 4.14800000 4.15350000 4.14287000 4.16090000 4.13177136 0.03170041 9564 1366934400 2013.04.26 00:00 4.15350000 4.16193000 4.15250000 4.16205000 4.13464361 0.03127885 8699 1367193600 2013.04.29 00:00 4.14940000 4.13630000 4.12830000 4.15961000 4.13480137 0.03031408 9899 1367280000 2013.04.30 00:00 4.13630000 4.16090000 4.13440000 4.16590000 4.13728695 0.02932088 11819 1367366400 2013.05.01 00:00 4.16050000 4.16130000 4.15440000 4.17820000 4.13957391 0.02781623 11899 1367452800 2013.05.02 00:00 4.16110000 4.13060000 4.13060000 4.16700000 4.13871925 0.02625727 14278 1367539200 2013.05.03 00:00 4.12990000 4.13880000 4.12640000 4.15020000 4.13872694 0.02606638 12270 1367798400 2013.05.06 00:00 4.13080000 4.14660000 4.12365000 4.15600000 4.13947675 0.02612195 8641 1367884800 2013.05.07 00:00 4.14780000 4.13660000 4.13650000 4.15884000 4.13920278 0.02528801 7169 1367971200 2013.05.08 00:00 4.13680000 4.12690000 4.12670000 4.14958000 4.13803108 0.02301601 10492 1368057600 2013.05.09 00:00 4.12670000 4.12280000 4.11850000 4.13350000 4.13658051 0.02191266 9602 1368144000 2013.05.10 00:00 4.12300000 4.14200000 4.12020000 4.15360000 4.13709665 0.02025035 13605 1368403200 2013.05.13 00:00 4.14480000 4.15400000 4.13665000 4.16490000 4.13870649 0.01927027 10490 1368489600 2013.05.14 00:00 4.15390000 4.16170000 4.15310000 4.17210000 4.14089635 0.01878675 13157 1368576000 2013.05.15 00:00 4.16160000 4.17450000 4.16120000 4.19030000 4.14409670 0.01986425 14152 1368662400 2013.05.16 00:00 4.17480000 4.18320000 4.17450000 4.19064000 4.14782082 0.02099015 11746 1368748800 2013.05.17 00:00 4.18330000 4.16880000 4.16632000 4.19130000 4.14981884 0.01901103 10417 1369008000 2013.05.20 00:00 4.16960000 4.18283000 4.16690000 4.18880000 4.15296276 0.01760578 6497 1369094400 2013.05.21 00:00 4.18430000 4.17680000 4.17630000 4.19020000 4.15523297 0.01797689 16045 1369180800 2013.05.22 00:00 4.17780000 4.18330000 4.17085000 4.19055000 4.15790602 0.01916855 11050 1369267200 2013.05.23 00:00 4.17690000 4.19436000 4.17640000 4.21130000 4.16137783 0.02120817 14659 1369353600 2013.05.24 00:00 4.19570000 4.19271000 4.19170000 4.20930000 4.16436185 0.02287890 11622 1369612800 2013.05.27 00:00 4.18720000 4.19580000 4.18690000 4.19950000 4.16735596 0.02362717 3943 1369699200 2013.05.28 00:00 4.19470000 4.20426000 4.17170000 4.20708000 4.17087063 0.02570894 10522 1369785600 2013.05.29 00:00 4.20570000 4.24200000 4.19260000 4.24635000 4.17764485 0.03154517 17708 1369872000 2013.05.30 00:00 4.24260000 4.27220000 4.23340000 4.28800000 4.18665010 0.03821068 13768 1369958400 2013.05.31 00:00 4.27370000 4.27155000 4.26125000 4.29570000 4.19473581 0.04303817 19486 1370217600 2013.06.03 00:00 4.26750000 4.25080000 4.24630000 4.28780000 4.20007526 0.04479122 16036 1370304000 2013.06.04 00:00 4.24930000 4.23495000 4.22240000 4.25920000 4.20339666 0.04395216 12285 1370390400 2013.06.05 00:00 4.22920000 4.27855000 4.22900000 4.29440000 4.21055412 0.04506312 19432 1370476800 2013.06.06 00:00 4.27930000 4.28965000 4.26920000 4.32660000 4.21808706 0.04536771 16285 1370563200 2013.06.07 00:00 4.29050000 4.23805000 4.22250000 4.31690000 4.21998829 0.04258580 18135 1370822400 2013.06.10 00:00 4.22915000 4.26870000 4.22895000 4.27400000 4.22462750 0.04185994 11921 1370908800 2013.06.11 00:00 4.26080000 4.27040000 4.25950000 4.28930000 4.22898679 0.04106536 14768 1370995200 2013.06.12 00:00 4.26890000 4.25590000 4.24020000 4.27320000 4.23154995 0.03983840 18408 1371081600 2013.06.13 00:00 4.25480000 4.22320000 4.21707000 4.27560000 4.23075472 0.03835952 17231 1371168000 2013.06.14 00:00 4.22300000 4.23955000 4.20260000 4.24940000 4.23159236 0.03577535 15600 1371427200 2013.06.17 00:00 4.23690000 4.22820000 4.21510000 4.24380000 4.23126928 0.03412070 12123 1371513600 2013.06.18 00:00 4.22870000 4.26430000 4.22250000 4.26770000 4.23441506 0.03202949 15704 1371600000 2013.06.19 00:00 4.26380000 4.28890000 4.25000000 4.29055000 4.23960411 0.03096232 13079 1371686400 2013.06.20 00:00 4.28320000 4.34050000 4.26370000 4.34990000 4.24921324 0.03477999 18784 1371772800 2013.06.21 00:00 4.34080000 4.34470000 4.31030000 4.36880000 4.25830722 0.03728874 14430 1372032000 2013.06.24 00:00 4.33630000 4.32920000 4.32410000 4.35550000 4.26505891 0.03711581 11200 1372118400 2013.06.25 00:00 4.32345000 4.33150000 4.29440000 4.33940000 4.27138663 0.03675934 9945 1372204800 2013.06.26 00:00 4.33130000 4.33890000 4.31680000 4.35250000 4.27781648 0.03863241 12907 1372291200 2013.06.27 00:00 4.33950000 4.31940000 4.31450000 4.34220000 4.28177681 0.03966109 12129 1372377600 2013.06.28 00:00 4.31920000 4.32100000 4.30980000 4.34980000 4.28551235 0.04063096 12725 1372636800 2013.07.01 00:00 4.32260000 4.32820000 4.31590000 4.34010000 4.28957784 0.04109394 11436 1372723200 2013.07.02 00:00 4.32560000 4.33620000 4.31800000 4.34380000 4.29401805 0.04060307 12626 1372809600 2013.07.03 00:00 4.33680000 4.30020000 4.29755000 4.34890000 4.29460681 0.04050061 14500 1372896000 2013.07.04 00:00 4.30100000 4.27060000 4.26320000 4.32100000 4.29232044 0.04075102 8591 1372982400 2013.07.05 00:00 4.27040000 4.30150000 4.26320000 4.31380000 4.29319469 0.03890479 11111 1373241600 2013.07.08 00:00 4.29650000 4.31120000 4.29100000 4.31970000 4.29490948 0.03858852 10450 1373328000 2013.07.09 00:00 4.31210000 4.32065000 4.30100000 4.33310000 4.29736096 0.03840231 10837 1373414400 2013.07.10 00:00 4.31950000 4.33670000 4.31250000 4.34350000 4.30110753 0.03784809 10890 1373500800 2013.07.11 00:00 4.33200000 4.31330000 4.30540000 4.34680000 4.30226872 0.03348473 12962 1373587200 2013.07.12 00:00 4.31370000 4.29390000 4.29250000 4.32980000 4.30147170 0.03070056 9177 1373846400 2013.07.15 00:00 4.29340000 4.28330000 4.28170000 4.29930000 4.29974106 0.02712830 8076 1373932800 2013.07.16 00:00 4.28220000 4.25040000 4.24490000 4.28670000 4.29504191 0.03068679 16708 1374019200 2013.07.17 00:00 4.24670000 4.24220000 4.23940000 4.27440000 4.29000935 0.03552615 10798 1374105600 2013.07.18 00:00 4.24250000 4.23900000 4.23820000 4.25140000 4.28515132 0.03794528 12061 1374192000 2013.07.19 00:00 4.23960000 4.23170000 4.23160000 4.24820000 4.28006071 0.03977439 7942 1374451200 2013.07.22 00:00 4.23320000 4.21040000 4.20980000 4.23580000 4.27342636 0.04396631 7622 1374537600 2013.07.23 00:00 4.21130000 4.19750000 4.19740000 4.22690000 4.26619528 0.04801835 8702 1374624000 2013.07.24 00:00 4.20080000 4.22690000 4.20040000 4.23185000 4.26245287 0.04742170 10346 1374710400 2013.07.25 00:00 4.22760000 4.22590000 4.22120000 4.24900000 4.25897165 0.04761448 11111 1374796800 2013.07.26 00:00 4.22790000 4.22700000 4.22230000 4.24110000 4.25592673 0.04708014 8390 1375056000 2013.07.29 00:00 4.22470000 4.20235000 4.20195000 4.23880000 4.25082418 0.04720365 9430 1375142400 2013.07.30 00:00 4.20200000 4.22700000 4.20020000 4.23630000 4.24855521 0.04406308 11079 1375228800 2013.07.31 00:00 4.22590000 4.24960000 4.22420000 4.25870000 4.24865472 0.04250141 13195 1375315200 2013.08.01 00:00 4.24990000 4.26110000 4.22930000 4.26300000 4.24983998 0.04207472 10061 1375401600 2013.08.02 00:00 4.26000000 4.23050000 4.22610000 4.26300000 4.24799808 0.04091911 10147 1375660800 2013.08.05 00:00 4.23110000 4.21090000 4.21040000 4.23390000 4.24446493 0.03953646 6632 1375747200 2013.08.06 00:00 4.21090000 4.20440000 4.20260000 4.22130000 4.24064922 0.03685253 7041 1375833600 2013.08.07 00:00 4.20360000 4.20830000 4.20360000 4.21980000 4.23756834 0.03057468 8016 1375920000 2013.08.08 00:00 4.20620000 4.19210000 4.18800000 4.21120000 4.23323802 0.02666229 8798 1376006400 2013.08.09 00:00 4.19120000 4.18400000 4.17980000 4.19450000 4.22854869 0.02439190 8045 1376265600 2013.08.12 00:00 4.17875000 4.19230000 4.17875000 4.19660000 4.22509643 0.02164137 6544 1376352000 2013.08.13 00:00 4.19180000 4.19300000 4.18270000 4.20170000 4.22203963 0.02127503 8973 1376438400 2013.08.14 00:00 4.19140000 4.20390000 4.19130000 4.20870000 4.22031205 0.02074855 8114 1376524800 2013.08.15 00:00 4.20390000 4.22020000 4.20120000 4.23780000 4.22030137 0.02032060 9050 1376611200 2013.08.16 00:00 4.21990000 4.23620000 4.21980000 4.23680000 4.22181553 0.02090163 8549 1376870400 2013.08.19 00:00 4.23200000 4.25090000 4.23030000 4.25310000 4.22458548 0.02249191 9387 1376956800 2013.08.20 00:00 4.25000000 4.22880000 4.22170000 4.25390000 4.22498686 0.02179276 9762 1377043200 2013.08.21 00:00 4.22820000 4.24850000 4.22420000 4.25110000 4.22722621 0.02303079 11027 1377129600 2013.08.22 00:00 4.24630000 4.24520000 4.23520000 4.25426000 4.22893800 0.02390335 10299 1377216000 2013.08.23 00:00 4.24430000 4.22440000 4.22080000 4.24780000 4.22850581 0.02377526 9794 1377475200 2013.08.26 00:00 4.21640000 4.23100000 4.21610000 4.23550000 4.22874335 0.02311840 4048 1377561600 2013.08.27 00:00 4.23220000 4.24630000 4.22680000 4.25892000 4.23041541 0.02390512 10489 1377648000 2013.08.28 00:00 4.24590000 4.28010000 4.24405000 4.29590000 4.23514728 0.02745649 13429 1377734400 2013.08.29 00:00 4.28300000 4.27750000 4.27260000 4.29310000 4.23918087 0.03007608 11875 1377820800 2013.08.30 00:00 4.27520000 4.26810000 4.25730000 4.28528000 4.24193507 0.03186882 9084 1378080000 2013.09.02 00:00 4.26250000 4.25620000 4.24730000 4.27220000 4.24329364 0.03182892 5429 1378166400 2013.09.03 00:00 4.24905000 4.27280000 4.24905000 4.27860000 4.24610377 0.03235401 9107 1378252800 2013.09.04 00:00 4.27290000 4.27530000 4.24970000 4.28180000 4.24888436 0.03286299 10840 1378339200 2013.09.05 00:00 4.27520000 4.29900000 4.27100000 4.30900000 4.25365728 0.03370218 13483 1378425600 2013.09.06 00:00 4.29430000 4.27530000 4.27450000 4.30320000 4.25571849 0.03084534 11555 1378684800 2013.09.09 00:00 4.26805000 4.26850000 4.26080000 4.28260000 4.25693578 0.02781664 7508 1378771200 2013.09.10 00:00 4.26760000 4.24220000 4.24150000 4.26930000 4.25553237 0.02387067 8799 1378857600 2013.09.11 00:00 4.23530000 4.21190000 4.20800000 4.25150000 4.25137691 0.02296214 12312 1378944000 2013.09.12 00:00 4.21240000 4.21750000 4.20484000 4.22595000 4.24815053 0.02356984 10348 1379030400 2013.09.13 00:00 4.20950000 4.20140000 4.20020000 4.22130000 4.24369810 0.02651936 10289 1379289600 2013.09.16 00:00 4.20360000 4.20070000 4.18600000 4.21280000 4.23960304 0.02914634 12525 1379376000 2013.09.17 00:00 4.19670000 4.21490000 4.19660000 4.22220000 4.23725037 0.03030641 8096 1379462400 2013.09.18 00:00 4.21570000 4.16210000 4.16000000 4.23500000 4.23009320 0.03654450 10838 1379548800 2013.09.19 00:00 4.16330000 4.19620000 4.14310000 4.20630000 4.22686527 0.03824672 14082 1379635200 2013.09.20 00:00 4.19300000 4.22720000 4.18720000 4.23510000 4.22689715 0.03823087 13627 1379894400 2013.09.23 00:00 4.22400000 4.22570000 4.21830000 4.23510000 4.22678314 0.03826285 12014 1379980800 2013.09.24 00:00 4.21410000 4.20920000 4.20800000 4.23390000 4.22510855 0.03878764 10665 1380067200 2013.09.25 00:00 4.20770000 4.21500000 4.20720000 4.22112000 4.22414583 0.03714791 8344 1380153600 2013.09.26 00:00 4.21100000 4.22760000 4.21100000 4.23510000 4.22447480 0.03510398 10506 1380240000 2013.09.27 00:00 4.22680000 4.21750000 4.21690000 4.23340000 4.22381053 0.03388837 9584 1380499200 2013.09.30 00:00 4.20975000 4.22050000 4.20800000 4.24000000 4.22349525 0.03316479 12540 1380585600 2013.10.01 00:00 4.22040000 4.21390000 4.21050000 4.23300000 4.22258141 0.03144070 11866 1380672000 2013.10.02 00:00 4.20930000 4.21120000 4.20750000 4.22590000 4.22149747 0.02928896 11621 1380758400 2013.10.03 00:00 4.20750000 4.19660000 4.19568000 4.21560000 4.21912628 0.02400791 12524 1380844800 2013.10.04 00:00 4.19750000 4.19900000 4.19330000 4.20880000 4.21720949 0.02055848 8463 1381104000 2013.10.07 00:00 4.19970000 4.19910000 4.18870000 4.21340000 4.21548478 0.01694816 7144 1381190400 2013.10.08 00:00 4.19035000 4.19460000 4.18550000 4.19897000 4.21349575 0.01574494 10024 1381276800 2013.10.09 00:00 4.18850000 4.19500000 4.18840000 4.20350000 4.21173425 0.01568317 10250 1381363200 2013.10.10 00:00 4.18710000 4.18340000 4.18270000 4.20085000 4.20903575 0.01607149 10452 1381449600 2013.10.11 00:00 4.17690000 4.18640000 4.17430000 4.19719000 4.20687997 0.01635047 7107 1381708800 2013.10.14 00:00 4.18980000 4.18060000 4.17900000 4.19510000 4.20437711 0.01705086 6761 1381795200 2013.10.15 00:00 4.17330000 4.17300000 4.16590000 4.18800000 4.20138882 0.01809120 9314 1381881600 2013.10.16 00:00 4.16400000 4.16280000 4.16171000 4.17760000 4.19771369 0.01845382 9907 1381968000 2013.10.17 00:00 4.15890000 4.16660000 4.15890000 4.17703000 4.19475048 0.02031291 9624 1382054400 2013.10.18 00:00 4.16140000 4.16860000 4.16140000 4.18328000 4.19225996 0.02032572 8307 1382313600 2013.10.21 00:00 4.16450000 4.17180000 4.16450000 4.18610000 4.19031139 0.01977745 5112 1382400000 2013.10.22 00:00 4.16800000 4.16320000 4.16000000 4.18320000 4.18772935 0.02066639 8692 1382486400 2013.10.23 00:00 4.15890000 4.18250000 4.15890000 4.18500000 4.18723132 0.01986164 8258 1382572800 2013.10.24 00:00 4.17880000 4.17940000 4.17550000 4.19000000 4.18648548 0.01783809 8117 1382659200 2013.10.25 00:00 4.17520000 4.18080000 4.17480000 4.19420000 4.18594401 0.01649162 7971 1382918400 2013.10.28 00:00 4.17890000 4.18060000 4.17550000 4.18640000 4.18543505 0.01457529 7690 1383004800 2013.10.29 00:00 4.17600000 4.18500000 4.17590000 4.19180000 4.18539362 0.01310483 6438 1383091200 2013.10.30 00:00 4.18040000 4.18050000 4.16880000 4.18726000 4.18492756 0.01167048 8029 1383177600 2013.10.31 00:00 4.17200000 4.18140000 4.17190000 4.18730000 4.18459160 0.01128239 9551 1383264000 2013.11.01 00:00 4.17550000 4.19620000 4.17190000 4.20120000 4.18569716 0.01156518 12877 1383523200 2013.11.04 00:00 4.18450000 4.18010000 4.17490000 4.19360000 4.18516410 0.01096123 7594 1383609600 2013.11.05 00:00 4.17600000 4.18470000 4.17600000 4.18550000 4.18511990 0.01073201 5957 1383696000 2013.11.06 00:00 4.18330000 4.17080000 4.16410000 4.18580000 4.18375610 0.01013754 8251 1383782400 2013.11.07 00:00 4.16670000 4.19260000 4.15390000 4.19625000 4.18459838 0.01079073 9784 1383868800 2013.11.08 00:00 4.18840000 4.17830000 4.17590000 4.20020000 4.18399853 0.01052021 9309 1384128000 2013.11.11 00:00 4.18270000 4.21080000 4.17880000 4.21830000 4.18655105 0.01325030 6666 1384214400 2013.11.12 00:00 4.20640000 4.20230000 4.20100000 4.21870000 4.18805095 0.01406563 8995 1384300800 2013.11.13 00:00 4.20020000 4.19290000 4.19210000 4.20816000 4.18851277 0.01313465 6908 1384387200 2013.11.14 00:00 4.19320000 4.19010000 4.18400000 4.20060000 4.18866393 0.01225298 8767 1384473600 2013.11.15 00:00 4.19040000 4.18600000 4.17940000 4.19190000 4.18841022 0.01132757 6355 1384732800 2013.11.18 00:00 4.18160000 4.17230000 4.16810000 4.18930000 4.18687592 0.01085945 8354 1384819200 2013.11.19 00:00 4.17280000 4.18060000 4.16980000 4.18310000 4.18627821 0.00951086 6115 1384905600 2013.11.20 00:00 4.17530000 4.19010000 4.17520000 4.19440000 4.18664219 0.00953792 8009 1384992000 2013.11.21 00:00 4.18580000 4.19240000 4.18570000 4.20120000 4.18719055 0.00951556 8104 1385078400 2013.11.22 00:00 4.18880000 4.19160000 4.18880000 4.20070000 4.18761050 0.00947850 5976 1385337600 2013.11.25 00:00 4.18700000 4.19500000 4.18670000 4.19842000 4.18831426 0.00951342 5983 1385424000 2013.11.26 00:00 4.19180000 4.20240000 4.19100000 4.20410000 4.18965576 0.01005138 5598 1385510400 2013.11.27 00:00 4.19660000 4.20540000 4.19660000 4.20580000 4.19115521 0.01053796 4961 1385596800 2013.11.28 00:00 4.19960000 4.19550000 4.19150000 4.20760000 4.19156900 0.01038959 4410 1385683200 2013.11.29 00:00 4.19530000 4.20370000 4.19165000 4.20690000 4.19272433 0.01082387 7873 1385942400 2013.12.02 00:00 4.20050000 4.19990000 4.19230000 4.20350000 4.19340773 0.01064879 5865 1386028800 2013.12.03 00:00 4.19570000 4.20170000 4.19510000 4.20730000 4.19419747 0.01071231 5192 1386115200 2013.12.04 00:00 4.19630000 4.20100000 4.19340000 4.20250000 4.19484533 0.00949067 5400 1386201600 2013.12.05 00:00 4.19520000 4.18760000 4.18430000 4.20240000 4.19415530 0.00957744 6696 1386288000 2013.12.06 00:00 4.18340000 4.18510000 4.18020000 4.19810000 4.19329289 0.00918072 7707 1386547200 2013.12.09 00:00 4.17860000 4.18630000 4.17810000 4.19030000 4.19262690 0.00846083 7164 1386633600 2013.12.10 00:00 4.18170000 4.17730000 4.17710000 4.18553000 4.19116720 0.00886007 6413 1386720000 2013.12.11 00:00 4.17340000 4.18130000 4.17340000 4.18520000 4.19022746 0.00918073 6254 1386806400 2013.12.12 00:00 4.17560000 4.17890000 4.17550000 4.18808000 4.18914866 0.00963819 7341 1386892800 2013.12.13 00:00 4.17310000 4.17820000 4.17310000 4.18570000 4.18810593 0.01009516 5684 1387152000 2013.12.16 00:00 4.17840000 4.17340000 4.17220000 4.18240000 4.18670536 0.01041814 5743 1387238400 2013.12.17 00:00 4.16900000 4.17830000 4.16780000 4.18200000 4.18590485 0.01079492 4790 1387324800 2013.12.18 00:00 4.17440000 4.16900000 4.16580000 4.18570000 4.18429487 0.01196417 8247 1387411200 2013.12.19 00:00 4.16320000 4.15680000 4.15580000 4.17530000 4.18167631 0.01417316 7230 1387497600 2013.12.20 00:00 4.15270000 4.15690000 4.15180000 4.16661000 4.17931666 0.01584721 5788 1387756800 2013.12.23 00:00 4.15400000 4.15740000 4.15390000 4.16560000 4.17722936 0.01690995 5584 1387843200 2013.12.24 00:00 4.15150000 4.13970000 4.13950000 4.15845000 4.17365513 0.01902791 3612 1388016000 2013.12.26 00:00 4.14080000 4.13470000 4.13070000 4.14350000 4.16994512 0.02066724 3217 1388102400 2013.12.27 00:00 4.13460000 4.14590000 4.12956000 4.15400000 4.16765511 0.02121806 6263 1388361600 2013.12.30 00:00 4.14110000 4.14550000 4.14110000 4.15195000 4.16554510 0.02077254 5192 1388448000 2013.12.31 00:00 4.14090000 4.14680000 4.13990000 4.15970000 4.16375985 0.02014692 4451 1388620800 2014.01.02 00:00 4.14850000 4.16700000 4.14820000 4.16998000 4.16406844 0.01822984 5813 1388707200 2014.01.03 00:00 4.15920000 4.16630000 4.15900000 4.17110000 4.16428097 0.01624083 9118 1388966400 2014.01.06 00:00 4.16490000 4.17360000 4.16180000 4.17840000 4.16516849 0.01551036 7998 1389052800 2014.01.07 00:00 4.16940000 4.17430000 4.16940000 4.18480000 4.16603816 0.01506669 7856 1389139200 2014.01.08 00:00 4.17060000 4.17500000 4.17060000 4.18150000 4.16689167 0.01466346 8511 1389225600 2014.01.09 00:00 4.17110000 4.17440000 4.17000000 4.17860000 4.16760675 0.01474917 7436 1389312000 2014.01.10 00:00 4.17020000 4.14450000 4.14425000 4.17665000 4.16540611 0.01463819 9043 1389571200 2014.01.13 00:00 4.14510000 4.15090000 4.14480000 4.16035000 4.16402457 0.01427771 10761 1389657600 2014.01.14 00:00 4.14760000 4.14060000 4.14020000 4.15920000 4.16179366 0.01420535 8945 1389744000 2014.01.15 00:00 4.13640000 4.15490000 4.13630000 4.16240000 4.16113712 0.01387047 10818 1389830400 2014.01.16 00:00 4.15470000 4.16530000 4.15240000 4.17105000 4.16153359 0.01349020 11155 1389916800 2014.01.17 00:00 4.16140000 4.16170000 4.15490000 4.16870000 4.16154943 0.01339238 8247 1390176000 2014.01.20 00:00 4.16210000 4.15400000 4.15400000 4.16710000 4.16083044 0.01320191 5983 1390262400 2014.01.21 00:00 4.15020000 4.16480000 4.15020000 4.16850000 4.16120849 0.01332093 9730 1390348800 2014.01.22 00:00 4.15780000 4.16050000 4.15760000 4.17090000 4.16114102 0.01327352 7549 1390435200 2014.01.23 00:00 4.15660000 4.17890000 4.15660000 4.18180000 4.16283235 0.01338433 11821 1390521600 2014.01.24 00:00 4.17850000 4.18855000 4.17630000 4.22457000 4.16528165 0.01357643 16534 1390780800 2014.01.27 00:00 4.19350000 4.20070000 4.19050000 4.23412000 4.16865483 0.01566850 15006 1390867200 2014.01.28 00:00 4.20270000 4.19130000 4.18010000 4.20480000 4.17081151 0.01604391 13513 1390953600 2014.01.29 00:00 4.19070000 4.22330000 4.17180000 4.22890000 4.17581041 0.01985346 18809 1391040000 2014.01.30 00:00 4.22320000 4.22800000 4.21520000 4.24117000 4.18078085 0.02394512 17121 1391126400 2014.01.31 00:00 4.22810000 4.24790000 4.22320000 4.26140000 4.18717315 0.02947754 19357 1391385600 2014.02.03 00:00 4.24220000 4.24290000 4.22280000 4.25828000 4.19248047 0.03327734 12377 1391472000 2014.02.04 00:00 4.24230000 4.20470000 4.20270000 4.24586000 4.19364423 0.03350482 14406 1391558400 2014.02.05 00:00 4.20470000 4.18990000 4.18600000 4.21110000 4.19328764 0.03314673 12704 1391644800 2014.02.06 00:00 4.18850000 4.17630000 4.17560000 4.19940000 4.19166977 0.03265254 12971 1391731200 2014.02.07 00:00 4.17630000 4.17310000 4.16880000 4.19330000 4.18990122 0.03084489 11114 1391990400 2014.02.10 00:00 4.17250000 4.17780000 4.17130000 4.18690000 4.18874872 0.02959061 7852 1392076800 2014.02.11 00:00 4.17210000 4.17030000 4.16890000 4.18990000 4.18699170 0.02786141 12879 1392163200 2014.02.12 00:00 4.17090000 4.15770000 4.15430000 4.17630000 4.18420202 0.02793594 12067 1392249600 2014.02.13 00:00 4.15780000 4.15810000 4.15750000 4.17770000 4.18171611 0.02862354 12388 1392336000 2014.02.14 00:00 4.15860000 4.14190000 4.14140000 4.16620000 4.17792410 0.03048684 13804 1392595200 2014.02.17 00:00 4.14190000 4.14060000 4.13860000 4.15180000 4.17436942 0.03224215 8742 1392681600 2014.02.18 00:00 4.14120000 4.14320000 4.14010000 4.15910000 4.17140091 0.03397336 10690 1392768000 2014.02.19 00:00 4.14350000 4.16720000 4.14350000 4.17854000 4.17100082 0.03406268 12067 1392854400 2014.02.20 00:00 4.16390000 4.16330000 4.16210000 4.18523000 4.17026741 0.03435421 10222 1392940800 2014.02.21 00:00 4.16360000 4.14970000 4.14960000 4.17180000 4.16830861 0.03515676 9097 1393200000 2014.02.24 00:00 4.14990000 4.15470000 4.14930000 4.16432000 4.16701255 0.03500041 9982 1393286400 2014.02.25 00:00 4.15370000 4.15180000 4.14810000 4.16392000 4.16556374 0.03523337 10130 1393372800 2014.02.26 00:00 4.15040000 4.17680000 4.14867000 4.18142000 4.16663386 0.03256190 12686 1393459200 2014.02.27 00:00 4.17730000 4.15580000 4.15580000 4.18925000 4.16560206 0.02983916 13028 1393545600 2014.02.28 00:00 4.15640000 4.15560000 4.15210000 4.17352000 4.16464948 0.02369360 14008 1393804800 2014.03.03 00:00 4.18320000 4.22180000 4.17530000 4.22630000 4.17009239 0.02068468 19704 1393891200 2014.03.04 00:00 4.21400000 4.18300000 4.17590000 4.22180000 4.17132169 0.01973008 14000 1393977600 2014.03.05 00:00 4.17850000 4.18330000 4.17490000 4.19012000 4.17246248 0.01986678 9357 1394064000 2014.03.06 00:00 4.17870000 4.17920000 4.17200000 4.18780000 4.17310415 0.02014688 9353 1394150400 2014.03.07 00:00 4.17960000 4.19910000 4.17940000 4.20610000 4.17557994 0.02186993 10086 1394409600 2014.03.10 00:00 4.19530000 4.20950000 4.19520000 4.21912000 4.17881042 0.02437510 10477 1394496000 2014.03.11 00:00 4.20750000 4.22260000 4.20510000 4.22542000 4.18298086 0.02776807 9182 1394582400 2014.03.12 00:00 4.21860000 4.21990000 4.21860000 4.23196000 4.18649697 0.02972875 10026 1394668800 2014.03.13 00:00 4.21500000 4.23540000 4.21500000 4.24240000 4.19115440 0.03265735 11133 1394755200 2014.03.14 00:00 4.23100000 4.22030000 4.21530000 4.24618000 4.19393017 0.03237593 12240 1395014400 2014.03.17 00:00 4.21400000 4.22630000 4.21250000 4.23830000 4.19701301 0.03189431 11449 1395100800 2014.03.18 00:00 4.22330000 4.20420000 4.20107000 4.23370000 4.19769749 0.02977431 13365 1395187200 2014.03.19 00:00 4.20150000 4.21070000 4.19260000 4.21160000 4.19893582 0.02943140 10812 1395273600 2014.03.20 00:00 4.20330000 4.19410000 4.19160000 4.21540000 4.19847527 0.02825491 11847 1395360000 2014.03.21 00:00 4.19110000 4.19740000 4.18875000 4.20290000 4.19837286 0.02605304 8557 1395619200 2014.03.24 00:00 4.19250000 4.19800000 4.19020000 4.20120000 4.19833735 0.02415207 8540 1395705600 2014.03.25 00:00 4.19450000 4.18750000 4.18705000 4.20070000 4.19730522 0.02198621 9890 1395792000 2014.03.26 00:00 4.18330000 4.17730000 4.17485000 4.19360000 4.19539996 0.02219593 10024 1395878400 2014.03.27 00:00 4.17065000 4.16320000 4.16200000 4.18540000 4.19233330 0.02236412 9413 1395964800 2014.03.28 00:00 4.15980000 4.16840000 4.15980000 4.17570000 4.19005394 0.02239970 8616 1396224000 2014.03.31 00:00 4.16340000 4.16320000 4.16320000 4.17520000 4.18749642 0.02302494 7580 1396310400 2014.04.01 00:00 4.16000000 4.16980000 4.16000000 4.18030000 4.18581105 0.02403921 7237 1396396800 2014.04.02 00:00 4.16690000 4.16420000 4.16420000 4.17860000 4.18375285 0.02539885 8120 1396483200 2014.04.03 00:00 4.16430000 4.16170000 4.16050000 4.17458000 4.18165258 0.02680531 6868 1396569600 2014.04.04 00:00 4.15810000 4.15980000 4.15670000 4.17013000 4.17957138 0.02788174 6109 1396828800 2014.04.07 00:00 4.15950000 4.16680000 4.15660000 4.17957000 4.17835506 0.02772946 5131 1396915200 2014.04.08 00:00 4.16360000 4.16610000 4.16160000 4.17480000 4.17718791 0.02649081 7534 1397001600 2014.04.09 00:00 4.16260000 4.16200000 4.16200000 4.17320000 4.17574144 0.02542148 6087 1397088000 2014.04.10 00:00 4.15870000 4.17200000 4.15870000 4.17630000 4.17538512 0.02175620 7361 1397174400 2014.04.11 00:00 4.16830000 4.17730000 4.16730000 4.18790000 4.17556749 0.01926605 7213 1397433600 2014.04.14 00:00 4.17750000 4.17720000 4.17500000 4.19130000 4.17572296 0.01556243 8480 1397520000 2014.04.15 00:00 4.17360000 4.18440000 4.17360000 4.19660000 4.17654935 0.01433670 8299 1397606400 2014.04.16 00:00 4.18480000 4.18850000 4.18350000 4.19820000 4.17768750 0.01262204 7544 1397692800 2014.04.17 00:00 4.18440000 4.18150000 4.18120000 4.19790000 4.17805060 0.01221290 6414 1397779200 2014.04.18 00:00 4.17390000 4.17790000 4.17390000 4.18430000 4.17803626 0.01141496 846 1398038400 2014.04.21 00:00 4.18020000 4.17780000 4.17780000 4.18690000 4.17801376 0.01049382 2156 1398124800 2014.04.22 00:00 4.17260000 4.18820000 4.17260000 4.19240000 4.17898387 0.01107744 4847 1398211200 2014.04.23 00:00 4.18500000 4.18620000 4.18490000 4.19550000 4.17967112 0.01158145 5429 1398297600 2014.04.24 00:00 4.18210000 4.19440000 4.18210000 4.19820000 4.18107387 0.01217588 5537 1398384000 2014.04.25 00:00 4.19110000 4.20930000 4.19110000 4.21300000 4.18376208 0.01457158 6948 1398643200 2014.04.28 00:00 4.20600000 4.20420000 4.20100000 4.21780000 4.18570855 0.01537811 7282 1398729600 2014.04.29 00:00 4.20460000 4.19330000 4.19320000 4.20930000 4.18643154 0.01536266 8990 1398816000 2014.04.30 00:00 4.18880000 4.20190000 4.18880000 4.20620000 4.18790473 0.01548838 7313 1398902400 2014.05.01 00:00 4.20240000 4.19110000 4.19090000 4.20380000 4.18820904 0.01446190 2547 1398988800 2014.05.02 00:00 4.18670000 4.20170000 4.18570000 4.20685000 4.18949389 0.01369522 7236 1399248000 2014.05.05 00:00 4.19740000 4.20320000 4.19740000 4.20880000 4.19079924 0.01340340 3039 1399334400 2014.05.06 00:00 4.20330000 4.19540000 4.19540000 4.20630000 4.19123740 0.01235003 5070 1399420800 2014.05.07 00:00 4.19550000 4.18660000 4.18620000 4.20610000 4.19079575 0.01046950 7167 1399507200 2014.05.08 00:00 4.17790000 4.17800000 4.17790000 4.19350000 4.18957710 0.00997231 8489 1399593600 2014.05.09 00:00 4.17800000 4.17930000 4.17580000 4.18640000 4.18859833 0.00994923 6687 1399852800 2014.05.12 00:00 4.17630000 4.17840000 4.17520000 4.18320000 4.18762706 0.01007392 5607 1399939200 2014.05.13 00:00 4.17160000 4.18230000 4.17160000 4.18760000 4.18711972 0.01024727 7879 1400025600 2014.05.14 00:00 4.17800000 4.18780000 4.17800000 4.19190000 4.18718451 0.01022620 5756 1400112000 2014.05.15 00:00 4.18320000 4.19180000 4.17411000 4.19800000 4.18762408 0.01006756 8500 1400198400 2014.05.16 00:00 4.18750000 4.18950000 4.18480000 4.19610000 4.18780274 0.00977867 4781 1400457600 2014.05.19 00:00 4.18020000 4.18690000 4.18020000 4.19370000 4.18771677 0.00955506 5163 1400544000 2014.05.20 00:00 4.18740000 4.18680000 4.18590000 4.19188000 4.18762945 0.00959068 4607 1400630400 2014.05.21 00:00 4.18190000 4.17680000 4.17580000 4.19360000 4.18659808 0.01027741 5745 1400716800 2014.05.22 00:00 4.17290000 4.15590000 4.15580000 4.18030000 4.18367445 0.01312825 7184 1400803200 2014.05.23 00:00 4.15370000 4.15030000 4.15017000 4.16753000 4.18049593 0.01484851 7798 1401062400 2014.05.26 00:00 4.14925000 4.16090000 4.14925000 4.16730000 4.17862965 0.01509153 3045 1401148800 2014.05.27 00:00 4.15720000 4.16160000 4.15700000 4.16890000 4.17700778 0.01568638 6228 1401235200 2014.05.28 00:00 4.16200000 4.15210000 4.15189000 4.17160000 4.17463561 0.01628099 6014 1401321600 2014.05.29 00:00 4.14870000 4.13800000 4.13610000 4.15580000 4.17114651 0.01866680 7447 1401408000 2014.05.30 00:00 4.13230000 4.13930000 4.13230000 4.14702000 4.16811351 0.01947473 7485 1401667200 2014.06.02 00:00 4.13580000 4.14110000 4.13340000 4.14550000 4.16554079 0.01937423 5696 1401753600 2014.06.03 00:00 4.13720000 4.15270000 4.13720000 4.15650000 4.16431786 0.01866831 6609 1401840000 2014.06.04 00:00 4.15010000 4.12780000 4.12780000 4.15910000 4.16083997 0.02032772 6749 1401926400 2014.06.05 00:00 4.12430000 4.12840000 4.10620000 4.13930000 4.15775045 0.02182616 13878 1402012800 2014.06.06 00:00 4.12560000 4.09430000 4.09190000 4.13060000 4.15170755 0.02660283 10910 1402272000 2014.06.09 00:00 4.09170000 4.10040000 4.09070000 4.10712000 4.14682111 0.02936085 7296 1402358400 2014.06.10 00:00 4.09720000 4.10520000 4.09720000 4.11307000 4.14285720 0.03062014 8446 1402444800 2014.06.11 00:00 4.10080000 4.10460000 4.10080000 4.11990000 4.13921366 0.03090062 8492 1402531200 2014.06.12 00:00 4.09940000 4.11240000 4.09940000 4.11850000 4.13665997 0.02965918 7609 1402617600 2014.06.13 00:00 4.11040000 4.11630000 4.11040000 4.12949000 4.13472093 0.02785521 8844 1402876800 2014.06.16 00:00 4.12890000 4.13830000 4.12890000 4.15190000 4.13506179 0.02527595 8861 1402963200 2014.06.17 00:00 4.13550000 4.14090000 4.13430000 4.14780000 4.13561781 0.02252252 6508 1403049600 2014.06.18 00:00 4.13010000 4.12470000 4.12440000 4.14980000 4.13457802 0.02055538 7586 1403136000 2014.06.19 00:00 4.12370000 4.14740000 4.10850000 4.14860000 4.13579916 0.02040105 7568 1403222400 2014.06.20 00:00 4.14240000 4.16300000 4.14240000 4.17313000 4.13838972 0.02160192 10094 1403481600 2014.06.23 00:00 4.16130000 4.15960000 4.14760000 4.16923000 4.14040974 0.02218243 9009 1403568000 2014.06.24 00:00 4.15950000 4.15200000 4.14870000 4.16290000 4.14151358 0.02227725 8325 1403654400 2014.06.25 00:00 4.15210000 4.13430000 4.13430000 4.15630000 4.14082657 0.02189402 9280 1403740800 2014.06.26 00:00 4.13430000 4.15020000 4.13260000 4.16147000 4.14171928 0.02237256 9899 1403827200 2014.06.27 00:00 4.14920000 4.14940000 4.14900000 4.15980000 4.14245078 0.02275354 5935 1404086400 2014.06.30 00:00 4.15080000 4.15750000 4.15080000 4.16500000 4.14388404 0.02362599 6990 1404172800 2014.07.01 00:00 4.15750000 4.15710000 4.15330000 4.16573000 4.14514270 0.02432157 7329 1404259200 2014.07.02 00:00 4.15780000 4.14350000 4.14220000 4.16122000 4.14498625 0.02394088 8368 1404345600 2014.07.03 00:00 4.13960000 4.14100000 4.13480000 4.15513000 4.14460661 0.02350461 7916 1404432000 2014.07.04 00:00 4.14100000 4.14530000 4.13820000 4.15000000 4.14467265 0.02066256 4599 1404691200 2014.07.07 00:00 4.13870000 4.14050000 4.13870000 4.15100000 4.14427525 0.01804398 6075 1404777600 2014.07.08 00:00 4.14080000 4.12510000 4.12270000 4.14430000 4.14244904 0.01599725 5831 1404864000 2014.07.09 00:00 4.12020000 4.12250000 4.12020000 4.13280000 4.14054913 0.01422942 6218 1404950400 2014.07.10 00:00 4.12250000 4.14110000 4.12250000 4.14560000 4.14060159 0.01275431 7695 1405036800 2014.07.11 00:00 4.13700000 4.13780000 4.13700000 4.14550000 4.14033477 0.01162697 4624 1405296000 2014.07.14 00:00 4.13760000 4.13770000 4.13550000 4.14340000 4.14008384 0.01170441 5203 1405382400 2014.07.15 00:00 4.13780000 4.13510000 4.13240000 4.14450000 4.13960919 0.01189215 9864 1405468800 2014.07.16 00:00 4.12720000 4.13060000 4.12720000 4.13900000 4.13875117 0.01190967 6983 1405555200 2014.07.17 00:00 4.12830000 4.15430000 4.12830000 4.15740000 4.14023201 0.01171287 8544 1405641600 2014.07.18 00:00 4.15430000 4.14630000 4.14020000 4.15480000 4.14080992 0.01049743 7503 1405900800 2014.07.21 00:00 4.13900000 4.14380000 4.13900000 4.15380000 4.14109469 0.00960457 4457 1405987200 2014.07.22 00:00 4.13640000 4.13720000 4.13530000 4.14790000 4.14072376 0.00935464 6062 1406073600 2014.07.23 00:00 4.13630000 4.13470000 4.12990000 4.13984000 4.14015007 0.00940852 6242 1406160000 2014.07.24 00:00 4.13460000 4.13830000 4.13430000 4.14340000 4.13997388 0.00916247 5086 1406246400 2014.07.25 00:00 4.13830000 4.14351000 4.13790000 4.14680000 4.14031065 0.00893277 4882 1406505600 2014.07.28 00:00 4.13610000 4.14130000 4.13610000 4.15010000 4.14040487 0.00807268 4624 1406592000 2014.07.29 00:00 4.14230000 4.14820000 4.14170000 4.15390000 4.14114727 0.00750515 5137 1406678400 2014.07.30 00:00 4.14840000 4.15530000 4.14580000 4.16390000 4.14249515 0.00842779 8168 1406764800 2014.07.31 00:00 4.15520000 4.17720000 4.15420000 4.18080000 4.14580037 0.01211279 8264 1406851200 2014.08.01 00:00 4.16720000 4.18090000 4.16720000 4.19350000 4.14914319 0.01530977 8976 1407110400 2014.08.04 00:00 4.17930000 4.17240000 4.16730000 4.18190000 4.15135813 0.01673990 6556 1407196800 2014.08.05 00:00 4.17250000 4.18710000 4.16270000 4.18890000 4.15476211 0.01850042 7541 1407283200 2014.08.06 00:00 4.18780000 4.20010000 4.18250000 4.21610000 4.15908001 0.02083843 10839 1407369600 2014.08.07 00:00 4.19740000 4.21420000 4.18990000 4.21630000 4.16432953 0.02513913 9361 1407456000 2014.08.08 00:00 4.20600000 4.19540000 4.19320000 4.22510000 4.16728862 0.02621530 12019 1407715200 2014.08.11 00:00 4.18950000 4.19310000 4.18715000 4.20410000 4.16974685 0.02667443 6642 1407801600 2014.08.12 00:00 4.19860000 4.19780000 4.19320000 4.21269000 4.17241858 0.02693643 8374 1407888000 2014.08.13 00:00 4.19820000 4.18700000 4.18155000 4.20270000 4.17380728 0.02578012 6963 1407974400 2014.08.14 00:00 4.17940000 4.17730000 4.17270000 4.19125000 4.17413992 0.02549122 7411 1408060800 2014.08.15 00:00 4.17440000 4.20330000 4.17030000 4.20785000 4.17691707 0.02600894 8478 1408320000 2014.08.18 00:00 4.18755000 4.18340000 4.18160000 4.20595000 4.17753450 0.02506934 7085 1408406400 2014.08.19 00:00 4.17500000 4.17910000 4.17500000 4.19130000 4.17768359 0.02340695 5461 1408492800 2014.08.20 00:00 4.17920000 4.18400000 4.17840000 4.19360000 4.17828515 0.02139036 5804 1408579200 2014.08.21 00:00 4.18370000 4.18320000 4.18160000 4.19400000 4.17875323 0.01942292 7349 1408665600 2014.08.22 00:00 4.17700000 4.18476000 4.17700000 4.19290000 4.17932531 0.01769951 9379 1408924800 2014.08.25 00:00 4.17880000 4.18060000 4.17490000 4.18945000 4.17944671 0.01548821 4483 1409011200 2014.08.26 00:00 4.18020000 4.18890000 4.17850000 4.19560000 4.18034702 0.01356798 6273 1409097600 2014.08.27 00:00 4.18900000 4.19790000 4.18110000 4.19940000 4.18201873 0.01200227 7766 1409184000 2014.08.28 00:00 4.18900000 4.21950000 4.18900000 4.22550000 4.18558838 0.01285855 10375 1409270400 2014.08.29 00:00 4.21910000 4.20620000 4.20510000 4.23310000 4.18755139 0.01284900 11672 1409529600 2014.09.01 00:00 4.20615000 4.20120000 4.20120000 4.21390000 4.18885126 0.01224458 5767 1409616000 2014.09.02 00:00 4.20120000 4.20880000 4.20120000 4.21540000 4.19075114 0.01235416 6802 1409702400 2014.09.03 00:00 4.20810000 4.19320000 4.18250000 4.21140000 4.19098436 0.01212933 15696 1409788800 2014.09.04 00:00 4.19150000 4.18620000 4.16850000 4.20475000 4.19052871 0.01108805 13971 1409875200 2014.09.05 00:00 4.19100000 4.17580000 4.17540000 4.19666000 4.18912597 0.01172495 12719 1410134400 2014.09.08 00:00 4.16820000 4.17780000 4.16820000 4.18350000 4.18804731 0.01216016 10183 1410220800 2014.09.09 00:00 4.16960000 4.20210000 4.16960000 4.20600000 4.18938566 0.01211777 14524 1410307200 2014.09.10 00:00 4.19500000 4.19470000 4.19120000 4.21590000 4.18989179 0.01209079 14636 1410393600 2014.09.11 00:00 4.19460000 4.19410000 4.18700000 4.19960000 4.19029257 0.01172284 11630 1410480000 2014.09.12 00:00 4.19470000 4.19960000 4.18720000 4.20510000 4.19117899 0.01144384 11901 1410739200 2014.09.15 00:00 4.19380000 4.19260000 4.19260000 4.20610000 4.19131433 0.01130018 9414 1410825600 2014.09.16 00:00 4.19260000 4.18490000 4.18410000 4.19996000 4.19070344 0.01115723 9103 1410912000 2014.09.17 00:00 4.18470000 4.18660000 4.17805000 4.19140000 4.19031263 0.01117919 11482 1410998400 2014.09.18 00:00 4.18750000 4.19970000 4.17990000 4.20080000 4.19120667 0.01102223 12950 1411084800 2014.09.19 00:00 4.20010000 4.17940000 4.17930000 4.20080000 4.19008222 0.01152306 10833 1411344000 2014.09.22 00:00 4.18020000 4.18060000 4.17640000 4.18610000 4.18917916 0.01182164 8233 1411430400 2014.09.23 00:00 4.18060000 4.17190000 4.16980000 4.18270000 4.18753352 0.01299132 9705 1411516800 2014.09.24 00:00 4.16440000 4.17010000 4.16440000 4.17935000 4.18587319 0.01391746 10019 1411603200 2014.09.25 00:00 4.16840000 4.17990000 4.16840000 4.18120000 4.18530431 0.01196369 13803 1411689600 2014.09.26 00:00 4.17980000 4.18210000 4.17480000 4.18390000 4.18499914 0.01111709 10421 1411948800 2014.09.29 00:00 4.17780000 4.17590000 4.17580000 4.18800000 4.18413255 0.01088477 9383 1412035200 2014.09.30 00:00 4.17330000 4.17760000 4.17120000 4.18350000 4.18351041 0.00958921 12330 1412121600 2014.10.01 00:00 4.17210000 4.17170000 4.17170000 4.18198000 4.18238561 0.00984736 10889 1412208000 2014.10.02 00:00 4.16630000 4.17070000 4.16630000 4.18300000 4.18127269 0.01032206 14790 1412294400 2014.10.03 00:00 4.17070000 4.18880000 4.17070000 4.19400000 4.18198958 0.01021893 9805 1412553600 2014.10.06 00:00 4.18240000 4.17580000 4.17580000 4.19040000 4.18140009 0.01039767 6211 1412640000 2014.10.07 00:00 4.17580000 4.18270000 4.17410000 4.18660000 4.18152389 0.00929507 9754 1412726400 2014.10.08 00:00 4.18230000 4.17480000 4.17420000 4.19630000 4.18088352 0.00899812 9437 1412812800 2014.10.09 00:00 4.17480000 4.17770000 4.17130000 4.18840000 4.18058033 0.00854375 8622 1412899200 2014.10.10 00:00 4.17790000 4.18530000 4.17630000 4.19090000 4.18102982 0.00750668 7773 1413158400 2014.10.13 00:00 4.18300000 4.19200000 4.18230000 4.19480000 4.18207460 0.00761976 7101 1413244800 2014.10.14 00:00 4.18920000 4.20110000 4.18910000 4.20670000 4.18388654 0.00906312 7461 1413331200 2014.10.15 00:00 4.20090000 4.21880000 4.19990000 4.22100000 4.18721164 0.01268077 11202 1413417600 2014.10.16 00:00 4.21630000 4.22550000 4.20520000 4.23782000 4.19085815 0.01619099 15719 1413504000 2014.10.17 00:00 4.22550000 4.21530000 4.21520000 4.23740000 4.19318594 0.01771682 8698 1413763200 2014.10.20 00:00 4.21620000 4.22470000 4.21080000 4.22800000 4.19618728 0.01987560 6859 1413849600 2014.10.21 00:00 4.22460000 4.21740000 4.21520000 4.22740000 4.19820754 0.02038456 7366 1413936000 2014.10.22 00:00 4.21750000 4.23050000 4.21640000 4.23250000 4.20128301 0.02161263 8855 1414022400 2014.10.23 00:00 4.22800000 4.22710000 4.22380000 4.23890000 4.20374177 0.02259870 8463 1414108800 2014.10.24 00:00 4.22730000 4.21160000 4.20820000 4.23330000 4.20449018 0.02237516 9415 1414368000 2014.10.27 00:00 4.20830000 4.22300000 4.20780000 4.22730000 4.20625302 0.02229887 8034 1414454400 2014.10.28 00:00 4.21680000 4.21270000 4.21270000 4.23330000 4.20686701 0.02155583 9396 1414540800 2014.10.29 00:00 4.21280000 4.22010000 4.21280000 4.23040000 4.20812730 0.02051689 9452 1414627200 2014.10.30 00:00 4.21840000 4.20990000 4.20730000 4.22790000 4.20829613 0.01875884 14347 1414713600 2014.10.31 00:00 4.21010000 4.22210000 4.20000000 4.22620000 4.20961078 0.01861419 17435 1414972800 2014.11.03 00:00 4.21590000 4.22130000 4.21590000 4.22740000 4.21072404 0.01724084 9863 1415059200 2014.11.04 00:00 4.22150000 4.22640000 4.21980000 4.23140000 4.21221699 0.01640391 8930 1415145600 2014.11.05 00:00 4.22680000 4.22660000 4.22010000 4.23830000 4.21358680 0.01432394 14614 1415232000 2014.11.06 00:00 4.21860000 4.21760000 4.21220000 4.23132000 4.21396901 0.01181291 15495 1415318400 2014.11.07 00:00 4.21650000 4.22330000 4.21570000 4.23190000 4.21485768 0.00978805 18293 1415577600 2014.11.10 00:00 4.22640000 4.21750000 4.21140000 4.22860000 4.21510933 0.00822771 13403 1415664000 2014.11.11 00:00 4.21780000 4.21010000 4.21010000 4.22600000 4.21463225 0.00800640 12732 1415750400 2014.11.12 00:00 4.21310000 4.21630000 4.21080000 4.22430000 4.21479108 0.00785550 13550 1415836800 2014.11.13 00:00 4.21620000 4.23800000 4.21550000 4.24050000 4.21700145 0.00788823 13526 1415923200 2014.11.14 00:00 4.23780000 4.22620000 4.22480000 4.24000000 4.21787751 0.00773701 12442 1416182400 2014.11.17 00:00 4.22560000 4.22020000 4.21840000 4.23130000 4.21809870 0.00751783 7101 1416268800 2014.11.18 00:00 4.21860000 4.21240000 4.21230000 4.22210000 4.21755596 0.00782148 10944 1416355200 2014.11.19 00:00 4.21240000 4.21720000 4.21230000 4.22050000 4.21752206 0.00727805 9318 1416441600 2014.11.20 00:00 4.21720000 4.21100000 4.21000000 4.21890000 4.21690091 0.00727663 10893 1416528000 2014.11.21 00:00 4.21110000 4.19663000 4.19270000 4.21230000 4.21497035 0.00903922 12132 1416787200 2014.11.24 00:00 4.19330000 4.19540000 4.18930000 4.20170000 4.21310651 0.01043296 7819 1416873600 2014.11.25 00:00 4.18700000 4.17230000 4.17208000 4.19960000 4.20922017 0.01490383 9662 1416960000 2014.11.26 00:00 4.16660000 4.17660000 4.16660000 4.18330000 4.20611349 0.01736731 8240 1417046400 2014.11.27 00:00 4.17120000 4.17630000 4.17110000 4.18420000 4.20327411 0.01954825 6183 1417132800 2014.11.28 00:00 4.17575000 4.17993000 4.17575000 4.18430000 4.20105086 0.02055101 8306 1417392000 2014.12.01 00:00 4.17880000 4.17380000 4.17230000 4.18710000 4.19845554 0.02179379 10065 1417478400 2014.12.02 00:00 4.17390000 4.16070000 4.15850000 4.17690000 4.19485978 0.02357346 9910 1417564800 2014.12.03 00:00 4.15220000 4.15050000 4.14940000 4.16410000 4.19063503 0.02572177 11133 1417651200 2014.12.04 00:00 4.15070000 4.15490000 4.14900000 4.16780000 4.18723170 0.02720947 10559 1417737600 2014.12.05 00:00 4.15450000 4.15503000 4.15430000 4.17095000 4.18416487 0.02778932 10762 1417996800 2014.12.08 00:00 4.15530000 4.15980000 4.15530000 4.16550000 4.18184441 0.02792124 7233 1418083200 2014.12.09 00:00 4.15980000 4.15440000 4.15440000 4.16270000 4.17923065 0.02851496 7787 1418169600 2014.12.10 00:00 4.15440000 4.17590000 4.15440000 4.17620000 4.17891345 0.02736676 7830 1418256000 2014.12.11 00:00 4.16780000 4.17220000 4.16780000 4.18060000 4.17827407 0.02410553 11726 1418342400 2014.12.12 00:00 4.16400000 4.17985000 4.16400000 4.18670000 4.17842416 0.02158553 9418 1418601600 2014.12.15 00:00 4.17940000 4.18370000 4.16990000 4.18700000 4.17892662 0.01951455 9854 1418688000 2014.12.16 00:00 4.18010000 4.21230000 4.17560000 4.23770000 4.18210504 0.01992416 12717 1418774400 2014.12.17 00:00 4.21220000 4.23050000 4.20530000 4.23780000 4.18671408 0.02249813 15071 1418860800 2014.12.18 00:00 4.23100000 4.24910000 4.21740000 4.25670000 4.19265560 0.02793769 11150 1418947200 2014.12.19 00:00 4.24930000 4.26299000 4.24580000 4.28410000 4.19935411 0.03450284 10935 1419206400 2014.12.22 00:00 4.25610000 4.25970000 4.25400000 4.27325000 4.20510134 0.03932547 7614 1419292800 2014.12.23 00:00 4.25960000 4.29720000 4.25940000 4.30040000 4.21387264 0.04691793 7031 1419379200 2014.12.24 00:00 4.29740000 4.33510000 4.29470000 4.34520000 4.22541810 0.05738179 3593 1419552000 2014.12.26 00:00 4.32960000 4.37660000 4.32915000 4.39790000 4.23981638 0.07022317 2556 1419811200 2014.12.29 00:00 4.35925000 4.29530000 4.29210000 4.37660000 4.24510053 0.07193870 7917 1419897600 2014.12.30 00:00 4.29580000 4.27570000 4.27470000 4.31740000 4.24801477 0.07148783 10078 1419984000 2014.12.31 00:00 4.27440000 4.28240000 4.25710000 4.30000000 4.25128955 0.07020831 6566 1420156800 2015.01.02 00:00 4.27950000 4.29570000 4.27820000 4.31700000 4.25551912 0.06835232 11267 1420416000 2015.01.05 00:00 4.29230000 4.28720000 4.28480000 4.31830000 4.25853635 0.06562389 14021 1420502400 2015.01.06 00:00 4.28730000 4.31560000 4.28673000 4.32270000 4.26397098 0.06368104 13785 1420588800 2015.01.07 00:00 4.31570000 4.29180000 4.29180000 4.32140000 4.26662136 0.05997654 12003 1420675200 2015.01.08 00:00 4.29170000 4.28040000 4.28040000 4.30180000 4.26793361 0.05466555 11446 1420761600 2015.01.09 00:00 4.28060000 4.25660000 4.25420000 4.28810000 4.26685422 0.05069891 17558 1421020800 2015.01.12 00:00 4.26560000 4.27350000 4.25890000 4.28620000 4.26748715 0.04602635 12626 1421107200 2015.01.13 00:00 4.27360000 4.28210000 4.27320000 4.28780000 4.26887885 0.04147362 12163 1421193600 2015.01.14 00:00 4.27820000 4.25430000 4.25430000 4.29650000 4.26749039 0.03745241 13569 1421280000 2015.01.15 00:00 4.25430000 4.30930000 4.24780000 4.36560000 4.27147226 0.03478194 17037 1421366400 2015.01.16 00:00 4.30750000 4.30195000 4.29720000 4.33430000 4.27437490 0.03283636 13712 1421625600 2015.01.19 00:00 4.30096000 4.32780000 4.30040000 4.33380000 4.27946301 0.03201129 12269 1421712000 2015.01.20 00:00 4.32130000 4.32990000 4.32090000 4.33530000 4.28426653 0.03160121 8865 1421798400 2015.01.21 00:00 4.32030000 4.29750000 4.29230000 4.33128000 4.28552686 0.03071543 10950 1421884800 2015.01.22 00:00 4.29130000 4.24860000 4.24820000 4.31160000 4.28201002 0.03301372 14600 1421971200 2015.01.23 00:00 4.24630000 4.19880000 4.19680000 4.25710000 4.27408525 0.03833530 12797 1422230400 2015.01.26 00:00 4.20080000 4.21030000 4.20000000 4.23500000 4.26801047 0.03557084 9240 1422316800 2015.01.27 00:00 4.20990000 4.23760000 4.20920000 4.24131000 4.26511423 0.03660173 13755 1422403200 2015.01.28 00:00 4.23770000 4.24280000 4.22650000 4.24890000 4.26298907 0.03755857 14789 1422489600 2015.01.29 00:00 4.23850000 4.20870000 4.20260000 4.25190000 4.25781868 0.04079814 13455 1422576000 2015.01.30 00:00 4.20870000 4.17504000 4.17504000 4.21770000 4.24993500 0.04619764 14252 1422835200 2015.02.02 00:00 4.17650000 4.18570000 4.16530000 4.18660000 4.24381738 0.04948712 9637 1422921600 2015.02.03 00:00 4.18570000 4.16770000 4.15880000 4.19110000 4.23656810 0.05178318 15279 1423008000 2015.02.04 00:00 4.16240000 4.16980000 4.15430000 4.18370000 4.23020924 0.05419103 12549 1423094400 2015.02.05 00:00 4.16960000 4.16420000 4.15970000 4.18220000 4.22392264 0.05672494 10017 1423180800 2015.02.06 00:00 4.16450000 4.15480000 4.15342000 4.17460000 4.21733953 0.06015812 10922 1423440000 2015.02.09 00:00 4.15350000 4.18170000 4.15350000 4.19430000 4.21394529 0.06032219 15025 1423526400 2015.02.10 00:00 4.18160000 4.19890000 4.18140000 4.20380000 4.21251241 0.05882971 12381 1423612800 2015.02.11 00:00 4.19920000 4.20520000 4.19290000 4.22420000 4.21181599 0.05826929 10413 1423699200 2015.02.12 00:00 4.20580000 4.16360000 4.16360000 4.21140000 4.20722399 0.05584923 13011 1423785600 2015.02.13 00:00 4.16390000 4.18115000 4.16270000 4.18680000 4.20474075 0.05231439 10820 1424044800 2015.02.16 00:00 4.16845000 4.17180000 4.16845000 4.18450000 4.20160354 0.04520389 6086 1424131200 2015.02.17 00:00 4.17310000 4.18880000 4.17270000 4.19510000 4.20038415 0.03493418 8839 1424217600 2015.02.18 00:00 4.18860000 4.18290000 4.18230000 4.19950000 4.19871900 0.02717793 11090 1424304000 2015.02.19 00:00 4.17480000 4.16910000 4.15910000 4.18620000 4.19589814 0.02460050 10443 1424390400 2015.02.20 00:00 4.16910000 4.16026000 4.16024000 4.18410000 4.19250403 0.02475103 12315 1424649600 2015.02.23 00:00 4.16075000 4.17750000 4.16075000 4.18550000 4.19107507 0.02422414 7615 1424736000 2015.02.24 00:00 4.17750000 4.15570000 4.15570000 4.18000000 4.18770602 0.02190155 8829 1424822400 2015.02.25 00:00 4.15570000 4.15650000 4.15520000 4.16670000 4.18473402 0.01776433 9532 1424908800 2015.02.26 00:00 4.15640000 4.14620000 4.14570000 4.15980000 4.18106411 0.01694618 7865 1424995200 2015.02.27 00:00 4.14620000 4.14390000 4.14380000 4.15690000 4.17752467 0.01725158 7279 1425254400 2015.03.02 00:00 4.14160000 4.15590000 4.14160000 4.15890000 4.17546518 0.01702938 8747 1425340800 2015.03.03 00:00 4.15590000 4.16210000 4.15280000 4.17130000 4.17419231 0.01680333 9481 1425427200 2015.03.04 00:00 4.16210000 4.14680000 4.13110000 4.18270000 4.17158351 0.01718226 17896 1425513600 2015.03.05 00:00 4.13680000 4.13930000 4.13070000 4.14930000 4.16850889 0.01807021 16837 1425600000 2015.03.06 00:00 4.13970000 4.12683000 4.11420000 4.14330000 4.16453948 0.01993752 11550 1425859200 2015.03.09 00:00 4.12540000 4.11450000 4.11410000 4.13490000 4.15977381 0.02257858 11059 1425945600 2015.03.10 00:00 4.11450000 4.15720000 4.11450000 4.16591000 4.15952869 0.02082979 22451 1426032000 2015.03.11 00:00 4.15730000 4.11870000 4.11870000 4.16410000 4.15564024 0.02000309 11344 1426118400 2015.03.12 00:00 4.11970000 4.13850000 4.11900000 4.14720000 4.15400784 0.02027761 15447 1426204800 2015.03.13 00:00 4.13970000 4.14670000 4.13680000 4.16170000 4.15331185 0.01939180 16385 1426464000 2015.03.16 00:00 4.14750000 4.12460000 4.12270000 4.15080000 4.15057739 0.01981952 12443 1426550400 2015.03.17 00:00 4.12460000 4.13540000 4.12360000 4.14980000 4.14913192 0.01804764 21721 1426636800 2015.03.18 00:00 4.12830000 4.13140000 4.12410000 4.15030000 4.14744317 0.01656858 13519 1426723200 2015.03.19 00:00 4.12540000 4.12480000 4.10990000 4.14200000 4.14528668 0.01621084 13151 1426809600 2015.03.20 00:00 4.12620000 4.12530000 4.11840000 4.13940000 4.14338318 0.01613533 13570 1427068800 2015.03.23 00:00 4.12760000 4.10560000 4.10220000 4.14060000 4.13978479 0.01569305 16880 1427155200 2015.03.24 00:00 4.10610000 4.08940000 4.08940000 4.12000000 4.13498623 0.01823920 18742 1427241600 2015.03.25 00:00 4.09010000 4.08180000 4.08020000 4.09920000 4.12992088 0.02082478 27116 1427328000 2015.03.26 00:00 4.08150000 4.07660000 4.07020000 4.09230000 4.12484270 0.02369400 16164 1427414400 2015.03.27 00:00 4.07600000 4.09800000 4.07590000 4.10370000 4.12228625 0.02421708 15812 1427673600 2015.03.30 00:00 4.09770000 4.08540000 4.08400000 4.10270000 4.11877328 0.02458544 9735 1427760000 2015.03.31 00:00 4.08570000 4.07150000 4.06980000 4.09120000 4.11427106 0.02501744 11208 1427846400 2015.04.01 00:00 4.06020000 4.05200000 4.05200000 4.07866000 4.10834048 0.02787791 12701 1427932800 2015.04.02 00:00 4.05220000 4.06510000 4.05220000 4.07590000 4.10422234 0.02899547 9802 1428019200 2015.04.03 00:00 4.06410000 4.05318000 4.05318000 4.07850000 4.09936117 0.03121762 5837 1428278400 2015.04.06 00:00 4.05260000 4.07220000 4.05260000 4.07600000 4.09677439 0.03199643 4191 1428364800 2015.04.07 00:00 4.07220000 4.03860000 4.03860000 4.07850000 4.09123397 0.03226028 13569 1428451200 2015.04.08 00:00 4.03860000 4.00070000 4.00070000 4.04430000 4.08261169 0.03847544 15995 1428537600 2015.04.09 00:00 4.00020000 4.02010000 4.00010000 4.03220000 4.07665819 0.03978049 15710 1428624000 2015.04.10 00:00 4.02030000 4.02690000 4.00550000 4.03210000 4.07191932 0.03879391 15321 1428883200 2015.04.13 00:00 4.01270000 4.00210000 4.00010000 4.02082000 4.06526986 0.04081571 12874 1428969600 2015.04.14 00:00 4.00230000 4.01310000 3.99673000 4.02040000 4.06030130 0.03993599 17926 1429056000 2015.04.15 00:00 4.01310000 4.01490000 4.00560000 4.02900000 4.05597737 0.03832439 18822 1429142400 2015.04.16 00:00 4.01500000 4.02290000 4.00580000 4.03470000 4.05282714 0.03598955 21064 1429228800 2015.04.17 00:00 4.02290000 4.02320000 4.01150000 4.03400000 4.05000551 0.03274561 19149 1429488000 2015.04.20 00:00 4.02040000 3.98710000 3.98180000 4.02700000 4.04401451 0.03299063 15511 1429574400 2015.04.21 00:00 3.98630000 3.98550000 3.96650000 3.99320000 4.03844170 0.03373153 15820 1429660800 2015.04.22 00:00 3.98540000 3.98640000 3.98280000 4.00680000 4.03348535 0.03416789 18295 1429747200 2015.04.23 00:00 3.98630000 3.99760000 3.98400000 4.01900000 4.03006769 0.03365083 23436 1429833600 2015.04.24 00:00 3.99760000 4.03200000 3.99573000 4.04500000 4.03025172 0.03004655 18946 1430092800 2015.04.27 00:00 4.03730000 3.98650000 3.98390000 4.04110000 4.02608489 0.02828179 17002 1430179200 2015.04.28 00:00 3.98640000 3.99240000 3.98450000 4.01130000 4.02287681 0.02675609 24763 1430265600 2015.04.29 00:00 3.99280000 4.00680000 3.99180000 4.02330000 4.02134568 0.02586124 20627 1430352000 2015.04.30 00:00 4.00660000 4.03460000 4.00270000 4.04780000 4.02260800 0.02449257 21050 1430438400 2015.05.01 00:00 4.03360000 4.06550000 4.02610000 4.07600000 4.02669295 0.02683777 13304 1430697600 2015.05.04 00:00 4.05985000 4.02760000 4.02480000 4.06640000 4.02677934 0.02488166 13968 1430784000 2015.05.05 00:00 4.02740000 4.02760000 4.01260000 4.03910000 4.02685750 0.02478619 20247 1430870400 2015.05.06 00:00 4.02860000 4.04220000 4.02810000 4.06260000 4.02831869 0.02508848 25548 1430956800 2015.05.07 00:00 4.03890000 4.04200000 4.03820000 4.08590000 4.02962167 0.02587696 23044 1431043200 2015.05.08 00:00 4.04210000 4.04409000 4.03482000 4.07780000 4.03099960 0.02678078 18651 1431302400 2015.05.11 00:00 4.05930000 4.07600000 4.05595000 4.08500000 4.03528536 0.02976456 14099 1431388800 2015.05.12 00:00 4.07270000 4.09740000 4.07270000 4.11130000 4.04120104 0.03486369 20719 1431475200 2015.05.13 00:00 4.09740000 4.09440000 4.06820000 4.10020000 4.04626760 0.03841693 21511 1431561600 2015.05.14 00:00 4.09380000 4.06520000 4.06260000 4.10740000 4.04807069 0.03906219 18991 1431648000 2015.05.15 00:00 4.06530000 4.03536000 4.03458000 4.07000000 4.04686015 0.03826091 19924 1431907200 2015.05.18 00:00 4.03775000 4.07080000 4.03662000 4.07710000 4.04914013 0.03702704 15586 1431993600 2015.05.19 00:00 4.07050000 4.04830000 4.03660000 4.07610000 4.04906012 0.03415932 24994 1432080000 2015.05.20 00:00 4.04760000 4.07160000 4.04560000 4.08670000 4.05120678 0.03204704 20020 1432166400 2015.05.21 00:00 4.07150000 4.09430000 4.07120000 4.10600000 4.05531089 0.03196156 21778 1432252800 2015.05.22 00:00 4.09430000 4.10590000 4.08690000 4.11010000 4.06012890 0.03439430 16721 1432512000 2015.05.25 00:00 4.11950000 4.10090000 4.09860000 4.13790000 4.06401186 0.03214424 8700 1432598400 2015.05.26 00:00 4.09630000 4.14150000 4.09630000 4.15440000 4.07139169 0.03350827 22802 1432684800 2015.05.27 00:00 4.14120000 4.12410000 4.12180000 4.15230000 4.07641153 0.03297856 20250 1432771200 2015.05.28 00:00 4.12470000 4.13770000 4.12290000 4.14310000 4.08224852 0.03508947 20109 1432857600 2015.05.29 00:00 4.13800000 4.10830000 4.10660000 4.14270000 4.08472962 0.03577143 17928 1433116800 2015.06.01 00:00 4.10560000 4.11230000 4.10510000 4.13340000 4.08735537 0.03428781 16208 1433203200 2015.06.02 00:00 4.11230000 4.11770000 4.11230000 4.13830000 4.09024533 0.03250293 14598 1433289600 2015.06.03 00:00 4.11770000 4.16200000 4.11660000 4.16300000 4.09707911 0.03484891 14253 1433376000 2015.06.04 00:00 4.16200000 4.16910000 4.15490000 4.19256000 4.10393824 0.03667288 18894 1433462400 2015.06.05 00:00 4.16910000 4.14990000 4.14230000 4.17360000 4.10831555 0.03590049 19501 1433721600 2015.06.08 00:00 4.14835000 4.17400000 4.14710000 4.17440000 4.11457121 0.03850256 17618 1433808000 2015.06.09 00:00 4.17410000 4.17480000 4.16170000 4.17830000 4.12030729 0.04124395 17233 1433894400 2015.06.10 00:00 4.17490000 4.13570000 4.13273000 4.17570000 4.12177326 0.04119636 21450 1433980800 2015.06.11 00:00 4.13550000 4.12960000 4.12650000 4.15330000 4.12251867 0.03932009 19515 1434067200 2015.06.12 00:00 4.12860000 4.13676000 4.12840000 4.15590000 4.12387498 0.03429575 23422 1434326400 2015.06.15 00:00 4.12440000 4.15140000 4.12440000 4.16300000 4.12649641 0.03259117 20207 1434412800 2015.06.16 00:00 4.15140000 4.13940000 4.13720000 4.16470000 4.12772533 0.02744325 20044 1434499200 2015.06.17 00:00 4.13710000 4.14950000 4.13710000 4.17260000 4.12979910 0.02429780 21092 1434585600 2015.06.18 00:00 4.14989000 4.17100000 4.14690000 4.17710000 4.13372300 0.02347134 24928 1434672000 2015.06.19 00:00 4.17190000 4.17350000 4.16550000 4.18430000 4.13751129 0.02314497 19766 1434931200 2015.06.22 00:00 4.17230000 4.16470000 4.15800000 4.17940000 4.14010069 0.02162427 27456 1435017600 2015.06.23 00:00 4.15910000 4.15440000 4.15390000 4.17550000 4.14146253 0.02147933 26846 1435104000 2015.06.24 00:00 4.15430000 4.16600000 4.15430000 4.17310000 4.14379943 0.02114590 24739 1435190400 2015.06.25 00:00 4.16710000 4.17090000 4.16220000 4.17820000 4.14638044 0.02130343 45764 1435276800 2015.06.26 00:00 4.16510000 4.17000000 4.16510000 4.17710000 4.14862992 0.01953601 18377 1435536000 2015.06.29 00:00 4.19330000 4.19360000 4.18210000 4.20390000 4.15291278 0.01890624 19907 1435622400 2015.06.30 00:00 4.19330000 4.18970000 4.17270000 4.19740000 4.15641633 0.01779418 12669 1435708800 2015.07.01 00:00 4.18920000 4.18610000 4.18240000 4.19382000 4.15924334 0.01824028 10682 1435795200 2015.07.02 00:00 4.18370000 4.19030000 4.18370000 4.19621000 4.16220112 0.01895445 9969 1435881600 2015.07.03 00:00 4.19030000 4.18590000 4.18420000 4.19630000 4.16445816 0.01925119 9876 1436140800 2015.07.06 00:00 4.20890000 4.19830000 4.18920000 4.21154000 4.16768119 0.02049495 15692 1436227200 2015.07.07 00:00 4.19820000 4.20530000 4.19390000 4.21600000 4.17126393 0.02231773 15703 1436313600 2015.07.08 00:00 4.20520000 4.23700000 4.20520000 4.23930000 4.17752451 0.02581195 11553 1436400000 2015.07.09 00:00 4.23660000 4.21100000 4.21080000 4.23780000 4.18071265 0.02488856 15782 1436486400 2015.07.10 00:00 4.21120000 4.17010000 4.16690000 4.21690000 4.17970192 0.02293137 18105 1436745600 2015.07.13 00:00 4.16930000 4.13340000 4.13280000 4.18060000 4.17529222 0.02444321 15973 1436832000 2015.07.14 00:00 4.13280000 4.12910000 4.12460000 4.15490000 4.17089296 0.02604678 15924 1436918400 2015.07.15 00:00 4.12830000 4.12780000 4.12590000 4.13760000 4.16678887 0.02846910 12335 1437004800 2015.07.16 00:00 4.12780000 4.10780000 4.10470000 4.12830000 4.16117088 0.03298014 12210 1437091200 2015.07.17 00:00 4.10710000 4.09770000 4.09580000 4.11320000 4.15512603 0.03765913 17172 1437350400 2015.07.20 00:00 4.09725000 4.12070000 4.09650000 4.12490000 4.15184736 0.03953692 7999 1437436800 2015.07.21 00:00 4.12010000 4.13430000 4.10020000 4.13530000 4.15017619 0.04036297 15974 1437523200 2015.07.22 00:00 4.13430000 4.11220000 4.10730000 4.13750000 4.14655941 0.04241052 18361 1437609600 2015.07.23 00:00 4.11210000 4.11560000 4.10520000 4.13120000 4.14361089 0.04369891 23459 1437696000 2015.07.24 00:00 4.11370000 4.13830000 4.10590000 4.14470000 4.14310509 0.04349968 16292 1437955200 2015.07.27 00:00 4.13900000 4.11890000 4.11650000 4.15510000 4.14079985 0.04308567 15175 1438041600 2015.07.28 00:00 4.11850000 4.11510000 4.11170000 4.12880000 4.13835224 0.04277157 16640 1438128000 2015.07.29 00:00 4.11530000 4.12320000 4.11480000 4.14590000 4.13690917 0.04193511 15372 1438214400 2015.07.30 00:00 4.12290000 4.13990000 4.11850000 4.15250000 4.13719401 0.04014136 25878 1438300800 2015.07.31 00:00 4.13990000 4.13850000 4.13650000 4.15440000 4.13731839 0.03861599 15417 1438560000 2015.08.03 00:00 4.13880000 4.14200000 4.12920000 4.15090000 4.13776426 0.03610211 15419 1438646400 2015.08.04 00:00 4.14200000 4.17840000 4.13713000 4.18240000 4.14163433 0.03404448 13289 1438732800 2015.08.05 00:00 4.17820000 4.17370000 4.15600000 4.18260000 4.14468820 0.02823286 14231 1438819200 2015.08.06 00:00 4.17360000 4.18640000 4.16460000 4.19910000 4.14866076 0.02749089 11779 1438905600 2015.08.07 00:00 4.18600000 4.17657000 4.17600000 4.19386000 4.15131878 0.02913513 17981 1439164800 2015.08.10 00:00 4.17720000 4.19800000 4.17720000 4.20290000 4.15576461 0.03276660 13610 1439251200 2015.08.11 00:00 4.19860000 4.19120000 4.19089000 4.20470000 4.15913941 0.03473380 14922 1439337600 2015.08.12 00:00 4.19080000 4.18320000 4.18288000 4.21150000 4.16143089 0.03547161 20076 1439424000 2015.08.13 00:00 4.18320000 4.17140000 4.17100000 4.19340000 4.16238033 0.03385623 17004 1439510400 2015.08.14 00:00 4.17090000 4.17882000 4.17090000 4.19240000 4.16394601 0.03140226 20081 1439769600 2015.08.17 00:00 4.17210000 4.16350000 4.15940000 4.18830000 4.16390354 0.02986225 24828 1439856000 2015.08.18 00:00 4.15610000 4.16110000 4.15430000 4.16960000 4.16363653 0.02904833 21031 1439942400 2015.08.19 00:00 4.16090000 4.17750000 4.16090000 4.17770000 4.16495686 0.02713422 13982 1440028800 2015.08.20 00:00 4.17740000 4.18750000 4.16964000 4.19770000 4.16710383 0.02562210 22043 1440115200 2015.08.21 00:00 4.18320000 4.22038000 4.18320000 4.23080000 4.17217775 0.02812825 27405 1440374400 2015.08.24 00:00 4.21635000 4.25690000 4.21305000 4.26570000 4.18024654 0.03251712 26852 1440460800 2015.08.25 00:00 4.25580000 4.24740000 4.20521000 4.26230000 4.18664210 0.03342946 26752 1440547200 2015.08.26 00:00 4.24695000 4.22610000 4.22180000 4.25030000 4.19040000 0.03195573 26886 1440633600 2015.08.27 00:00 4.22670000 4.22890000 4.20890000 4.24460000 4.19406667 0.03144425 21517 1440720000 2015.08.28 00:00 4.22930000 4.21023000 4.21023000 4.24583000 4.19560603 0.02920955 20776 1440979200 2015.08.31 00:00 4.21645000 4.22410000 4.21180000 4.23690000 4.19831974 0.02737806 17188 1441065600 2015.09.01 00:00 4.22340000 4.24790000 4.22193000 4.25220000 4.20304167 0.02922255 23764 1441152000 2015.09.02 00:00 4.24730000 4.22500000 4.22500000 4.25710000 4.20513294 0.02896770 17237 1441238400 2015.09.03 00:00 4.22610000 4.21260000 4.19850000 4.23790000 4.20584409 0.02873841 13909 1441324800 2015.09.04 00:00 4.21140000 4.22880000 4.20960000 4.23490000 4.20803037 0.02844303 15901 1441584000 2015.09.07 00:00 4.20875000 4.22918000 4.20875000 4.23750000 4.21004462 0.02877780 12831 1441670400 2015.09.08 00:00 4.22770000 4.22160000 4.22110000 4.23720000 4.21114513 0.02860348 14505 1441756800 2015.09.09 00:00 4.21970000 4.21070000 4.20260000 4.22478000 4.21110274 0.02791331 16222 1441843200 2015.09.10 00:00 4.21040000 4.20890000 4.20700000 4.22040000 4.21089295 0.02648715 24058 1441929600 2015.09.11 00:00 4.20920000 4.20436000 4.20070000 4.22300000 4.21027077 0.02563806 15310 1442188800 2015.09.14 00:00 4.20050000 4.20470000 4.19964000 4.21400000 4.20974022 0.02359199 13079 1442275200 2015.09.15 00:00 4.20490000 4.19740000 4.19080000 4.21620000 4.20856496 0.02163080 9719 1442361600 2015.09.16 00:00 4.19210000 4.20060000 4.19060000 4.20650000 4.20780639 0.02098151 12010 1442448000 2015.09.17 00:00 4.20050000 4.20120000 4.19160000 4.21210000 4.20717721 0.02092763 12351 1442534400 2015.09.18 00:00 4.19560000 4.20100000 4.19169000 4.21310000 4.20658890 0.02111540 13779 1442793600 2015.09.21 00:00 4.19175000 4.18380000 4.18140000 4.21090000 4.20441853 0.01973900 16773 1442880000 2015.09.22 00:00 4.18430000 4.20160000 4.18210000 4.21770000 4.20415010 0.01739445 15542 1442966400 2015.09.23 00:00 4.20170000 4.22060000 4.19600000 4.22170000 4.20571676 0.01631671 14837 1443052800 2015.09.24 00:00 4.20483000 4.22200000 4.20483000 4.23440000 4.20726754 0.01526477 17762 1443139200 2015.09.25 00:00 4.22120000 4.21690000 4.20600000 4.22960000 4.20818492 0.01507540 12540 1443398400 2015.09.28 00:00 4.21580000 4.24110000 4.21410000 4.24370000 4.21131969 0.01556153 26210 1443484800 2015.09.29 00:00 4.24100000 4.23310000 4.22440000 4.25070000 4.21339400 0.01397282 26858 1443571200 2015.09.30 00:00 4.23380000 4.24430000 4.22580000 4.24980000 4.21633743 0.01549366 17346 1443657600 2015.10.01 00:00 4.24490000 4.24840000 4.23590000 4.25630000 4.21939101 0.01738008 14451 1443744000 2015.10.02 00:00 4.24270000 4.24320000 4.24220000 4.25800000 4.22165853 0.01852524 18616 1444003200 2015.10.05 00:00 4.23980000 4.23880000 4.23580000 4.24970000 4.22329105 0.01929319 26066 1444089600 2015.10.06 00:00 4.23880000 4.23520000 4.23510000 4.25140000 4.22442524 0.01981683 12370 1444176000 2015.10.07 00:00 4.23670000 4.23250000 4.21850000 4.23880000 4.22519426 0.01988742 13493 1444262400 2015.10.08 00:00 4.23260000 4.21630000 4.21630000 4.24230000 4.22434719 0.01941678 16660 1444348800 2015.10.09 00:00 4.21620000 4.21180000 4.20650000 4.22650000 4.22315222 0.01884913 19414 1444608000 2015.10.12 00:00 4.20720000 4.22310000 4.20720000 4.22690000 4.22314725 0.01839132 10657 1444694400 2015.10.13 00:00 4.22310000 4.22830000 4.21820000 4.24170000 4.22363799 0.01753860 24624 1444780800 2015.10.14 00:00 4.22730000 4.22330000 4.22330000 4.23710000 4.22360580 0.01676460 14222 1444867200 2015.10.15 00:00 4.22330000 4.22930000 4.22170000 4.23680000 4.22414810 0.01602020 20039 1444953600 2015.10.16 00:00 4.22900000 4.23250000 4.22710000 4.24110000 4.22494352 0.01518368 17828 1445212800 2015.10.19 00:00 4.22980000 4.24410000 4.22958000 4.24740000 4.22676795 0.01231311 17112 1445299200 2015.10.20 00:00 4.24410000 4.25850000 4.24088000 4.25970000 4.22979005 0.01211609 18355 1445385600 2015.10.21 00:00 4.25540000 4.28720000 4.25390000 4.29210000 4.23525766 0.01657956 18616 1445472000 2015.10.22 00:00 4.28680000 4.24890000 4.24890000 4.29350000 4.23655693 0.01652197 33639 1445558400 2015.10.23 00:00 4.24880000 4.24690000 4.23750000 4.26560000 4.23754199 0.01601444 29227 1445817600 2015.10.26 00:00 4.24335000 4.27400000 4.24335000 4.27820000 4.24101418 0.01781515 26732 1445904000 2015.10.27 00:00 4.27380000 4.27770000 4.26350000 4.29120000 4.24450807 0.01963050 14948 1445990400 2015.10.28 00:00 4.28140000 4.28120000 4.27760000 4.29470000 4.24800254 0.02163358 12465 1446076800 2015.10.29 00:00 4.28090000 4.27750000 4.26670000 4.28300000 4.25081182 0.02309497 18292 1446163200 2015.10.30 00:00 4.27800000 4.24670000 4.24070000 4.27920000 4.25042022 0.02296667 17985 1446422400 2015.11.02 00:00 4.23755000 4.25850000 4.23700000 4.26270000 4.25118972 0.02302904 25320 1446508800 2015.11.03 00:00 4.25960000 4.24630000 4.24060000 4.26060000 4.25072403 0.02269972 34365 1446595200 2015.11.04 00:00 4.24590000 4.23930000 4.22250000 4.25400000 4.24963603 0.02234989 40069 1446681600 2015.11.05 00:00 4.23880000 4.25020000 4.22710000 4.25090000 4.24968974 0.02107158 20640 1446768000 2015.11.06 00:00 4.25090000 4.26590000 4.24010000 4.27810000 4.25123357 0.01951183 15930 1447027200 2015.11.09 00:00 4.25330000 4.25490000 4.24408000 4.27500000 4.25158276 0.01844738 21293 1447113600 2015.11.10 00:00 4.25540000 4.23500000 4.23358000 4.25690000 4.25000345 0.01835071 21094 1447200000 2015.11.11 00:00 4.23490000 4.20880000 4.20630000 4.24010000 4.24607931 0.02064539 18936 1447286400 2015.11.12 00:00 4.20890000 4.22950000 4.20890000 4.23620000 4.24450033 0.02123241 23277 1447372800 2015.11.13 00:00 4.23010000 4.24060000 4.22360000 4.24500000 4.24412887 0.02124294 18179 1447632000 2015.11.16 00:00 4.22340000 4.24280000 4.22340000 4.25090000 4.24400231 0.02130127 15658 1447718400 2015.11.17 00:00 4.24280000 4.24370000 4.23930000 4.25240000 4.24397352 0.02106527 12944 1447804800 2015.11.18 00:00 4.24350000 4.24370000 4.24300000 4.26300000 4.24394747 0.01872616 11734 1447891200 2015.11.19 00:00 4.24430000 4.24860000 4.23980000 4.25340000 4.24439057 0.01856973 12137 1447977600 2015.11.20 00:00 4.24900000 4.23540000 4.23510000 4.24950000 4.24353432 0.01894535 14045 1448236800 2015.11.23 00:00 4.22550000 4.25040000 4.22550000 4.25821000 4.24418820 0.01756050 8590 1448323200 2015.11.24 00:00 4.24700000 4.26000000 4.24700000 4.26540000 4.24569408 0.01598930 13849 1448409600 2015.11.25 00:00 4.25089000 4.26710000 4.25089000 4.27210000 4.24773274 0.01460710 13036 1448496000 2015.11.26 00:00 4.26300000 4.27080000 4.26114000 4.27620000 4.24992962 0.01428667 5629 1448582400 2015.11.27 00:00 4.26372000 4.26690000 4.26070000 4.27850000 4.25154585 0.01506968 11581 1448841600 2015.11.30 00:00 4.25830000 4.26780000 4.25830000 4.27940000 4.25309386 0.01581359 17817 1448928000 2015.12.01 00:00 4.26820000 4.28020000 4.26090000 4.28570000 4.25567540 0.01751354 12450 1449014400 2015.12.02 00:00 4.28080000 4.27480000 4.26880000 4.28200000 4.25749679 0.01813390 13059 1449100800 2015.12.03 00:00 4.27450000 4.31835000 4.26470000 4.33800000 4.26329233 0.02389180 23965 1449187200 2015.12.04 00:00 4.32075000 4.31410000 4.30230000 4.33482000 4.26813116 0.02788100 29196 1449446400 2015.12.07 00:00 4.28970000 4.32200000 4.28970000 4.32210000 4.27326153 0.03182607 13619 1449532800 2015.12.08 00:00 4.32240000 4.33990000 4.32010000 4.34370000 4.27960805 0.03592668 11631 1449619200 2015.12.09 00:00 4.34070000 4.34750000 4.33570000 4.34830000 4.28607395 0.03735079 8812 1449705600 2015.12.10 00:00 4.34710000 4.34310000 4.33650000 4.34990000 4.29150500 0.03879698 10608 1449792000 2015.12.11 00:00 4.34390000 4.36520000 4.34010000 4.36540000 4.29852357 0.04226240 11670 1450051200 2015.12.14 00:00 4.35585000 4.36280000 4.33194000 4.36980000 4.30464514 0.04433480 16438 1450137600 2015.12.15 00:00 4.36290000 4.30720000 4.30439000 4.36930000 4.30488846 0.04225260 13837 1450224000 2015.12.16 00:00 4.30775000 4.28820000 4.28820000 4.33520000 4.30329908 0.03984875 21537 1450310400 2015.12.17 00:00 4.28880000 4.29810000 4.27800000 4.30630000 4.30280393 0.03789005 14476 1450396800 2015.12.18 00:00 4.29770000 4.27420000 4.25650000 4.30200000 4.30007975 0.03530758 14044 1450656000 2015.12.21 00:00 4.26795000 4.25220000 4.23180000 4.27520000 4.29551977 0.03559826 10271 1450742400 2015.12.22 00:00 4.25210000 4.24570000 4.23140000 4.25710000 4.29077503 0.03736575 9921 1450828800 2015.12.23 00:00 4.24390000 4.23880000 4.23580000 4.25010000 4.28582503 0.04010125 14159 1450915200 2015.12.24 00:00 4.23880000 4.23240000 4.23060000 4.25160000 4.28073693 0.04334584 6028 1451260800 2015.12.28 00:00 4.22775000 4.24490000 4.22775000 4.25090000 4.27732389 0.04526001 6858 1451347200 2015.12.29 00:00 4.24440000 4.22820000 4.22780000 4.24860000 4.27264542 0.04838916 14154 1451433600 2015.12.30 00:00 4.22720000 4.25670000 4.22693000 4.25770000 4.27112681 0.04913898 13479 1451520000 2015.12.31 00:00 4.25630000 4.25430000 4.24258000 4.29310000 4.26952426 0.04996604 9960 1451865600 2016.01.04 00:00 4.24931000 4.29590000 4.20381000 4.30150000 4.27203623 0.04809125 20145 1451952000 2016.01.05 00:00 4.28980000 4.30330000 4.28870000 4.31940000 4.27501373 0.04663566 20059 1452038400 2016.01.06 00:00 4.30220000 4.34850000 4.30070000 4.35350000 4.28201243 0.04641936 18238 1452124800 2016.01.07 00:00 4.34850000 4.34530000 4.32580000 4.35770000 4.28803981 0.04591216 28786 1452211200 2016.01.08 00:00 4.34530000 4.36500000 4.32980000 4.36580000 4.29536936 0.04707052 25464 1452470400 2016.01.11 00:00 4.35910000 4.34930000 4.34830000 4.36790000 4.30050561 0.04795645 20442 1452556800 2016.01.12 00:00 4.34890000 4.35590000 4.34840000 4.37561000 4.30578126 0.04855839 24293 1452643200 2016.01.13 00:00 4.35550000 4.35000000 4.33030000 4.35750000 4.30999257 0.04928914 28415 1452729600 2016.01.14 00:00 4.34990000 4.39140000 4.34170000 4.39360000 4.31774566 0.05512520 35240 1452816000 2016.01.15 00:00 4.39140000 4.47798000 4.38590000 4.49190000 4.33300607 0.06991746 32612 1453075200 2016.01.18 00:00 4.46125000 4.45398000 4.45060000 4.49100000 4.34452740 0.07841196 24930 1453161600 2016.01.19 00:00 4.45065000 4.44680000 4.43090000 4.46069000 4.35426765 0.08343375 24454 1453248000 2016.01.20 00:00 4.44680000 4.48380000 4.44590000 4.50400000 4.36660406 0.08914082 32782 1453334400 2016.01.21 00:00 4.48540000 4.48880000 4.46780000 4.51034000 4.37824177 0.09266587 37709 1453420800 2016.01.22 00:00 4.48540000 4.45486000 4.44254000 4.48820000 4.38553874 0.09099879 28897 1453680000 2016.01.25 00:00 4.45100000 4.47310000 4.44883000 4.48000000 4.39387791 0.08858288 30939 1453766400 2016.01.26 00:00 4.47110000 4.44480000 4.44170000 4.50030000 4.39872763 0.08390795 30960 1453852800 2016.01.27 00:00 4.44310000 4.47150000 4.44030000 4.48360000 4.40565834 0.07754087 29121 1453939200 2016.01.28 00:00 4.47150000 4.45620000 4.44330000 4.48130000 4.41047183 0.07143783 61922 1454025600 2016.01.29 00:00 4.45650000 4.41780000 4.41430000 4.46190000 4.41116975 0.06236594 33885 1454284800 2016.02.01 00:00 4.43270000 4.39630000 4.38670000 4.43270000 4.40975358 0.05696903 26147 1454371200 2016.02.02 00:00 4.39630000 4.40100000 4.37420000 4.41610000 4.40891991 0.05194377 28867 1454457600 2016.02.03 00:00 4.40080000 4.42140000 4.38470000 4.42901000 4.41010849 0.04993109 35241 1454544000 2016.02.04 00:00 4.42160000 4.42180000 4.40260000 4.42637000 4.41122197 0.04749315 37016 1454630400 2016.02.05 00:00 4.42030000 4.40430000 4.39730000 4.42740000 4.41056273 0.04662397 33645 1454889600 2016.02.08 00:00 4.39470000 4.44570000 4.39470000 4.45560000 4.41390914 0.04370084 26714 1454976000 2016.02.09 00:00 4.43760000 4.44080000 4.43430000 4.47170000 4.41647017 0.04080880 35347 1455062400 2016.02.10 00:00 4.44070000 4.40490000 4.39940000 4.44590000 4.41536825 0.03878017 35079 1455148800 2016.02.11 00:00 4.40700000 4.41660000 4.40040000 4.46460000 4.41548556 0.03833047 54929 1455235200 2016.02.12 00:00 4.41590000 4.39366000 4.38710000 4.42350000 4.41340694 0.03729788 32054 1455494400 2016.02.15 00:00 4.39264000 4.39254000 4.38879000 4.40406000 4.41141961 0.03762620 24815 1455580800 2016.02.16 00:00 4.39274000 4.40564000 4.39254000 4.41764000 4.41086917 0.03711501 39232 1455667200 2016.02.17 00:00 4.40574000 4.39404000 4.38498000 4.41648000 4.40926639 0.03436476 80358 1455753600 2016.02.18 00:00 4.39404000 4.39057000 4.37276000 4.39967000 4.40748578 0.03052851 29823 1455840000 2016.02.19 00:00 4.39059000 4.36918000 4.36794000 4.39789000 4.40383761 0.03136611 33631 1456099200 2016.02.22 00:00 4.36546000 4.35664000 4.35644000 4.38872000 4.39934260 0.03084394 31452 1456185600 2016.02.23 00:00 4.35664000 4.37774000 4.35664000 4.38034000 4.39728521 0.03024875 27612 1456272000 2016.02.24 00:00 4.37774000 4.37404000 4.36137000 4.38684000 4.39507138 0.02648456 40619 1456358400 2016.02.25 00:00 4.37489000 4.35120000 4.35054000 4.37686000 4.39089315 0.02567848 47654 1456444800 2016.02.26 00:00 4.35179000 4.36873000 4.35074000 4.37054000 4.38878238 0.02598444 35594 1456704000 2016.02.29 00:00 4.36364000 4.34734000 4.34014000 4.37679000 4.38483549 0.02853319 62997 1456790400 2016.03.01 00:00 4.34714000 4.32524000 4.32524000 4.34974000 4.37915972 0.03272107 80262 1456876800 2016.03.02 00:00 4.32594000 4.31684000 4.31497000 4.33784000 4.37322451 0.03575910 33329 1456963200 2016.03.03 00:00 4.31694000 4.33554000 4.31437000 4.35194000 4.36963551 0.03601791 32283 1457049600 2016.03.04 00:00 4.33564000 4.31814000 4.31814000 4.34784000 4.36473118 0.03819383 33400 1457308800 2016.03.07 00:00 4.31711000 4.32674000 4.31552000 4.33624000 4.36111297 0.03544814 33493 1457395200 2016.03.08 00:00 4.32734000 4.32234000 4.31787000 4.34094000 4.35742031 0.03243490 37051 1457481600 2016.03.09 00:00 4.32244000 4.31584000 4.30709000 4.32442000 4.35346028 0.03257778 39888 1457568000 2016.03.10 00:00 4.31744000 4.33080000 4.28654000 4.34654000 4.35130216 0.03002866 82866 1457654400 2016.03.11 00:00 4.33080000 4.29009000 4.28854000 4.33557000 4.34547243 0.03199284 60055 1457913600 2016.03.14 00:00 4.28368000 4.27064000 4.27014000 4.30489000 4.33834553 0.03503994 34522 1458000000 2016.03.15 00:00 4.27064000 4.28669000 4.27064000 4.30164000 4.33342595 0.03405452 31923 1458086400 2016.03.16 00:00 4.28669000 4.28284000 4.28264000 4.31284000 4.32860824 0.03349181 44383 1458172800 2016.03.17 00:00 4.28244000 4.27424000 4.26574000 4.30459000 4.32343032 0.03298682 74196 1458259200 2016.03.18 00:00 4.27424000 4.26124000 4.25575000 4.27674000 4.31750743 0.03450794 38675 1458518400 2016.03.21 00:00 4.26284000 4.25464000 4.25344000 4.26748000 4.31152005 0.03655374 45848 1458604800 2016.03.22 00:00 4.25474000 4.25384000 4.25345000 4.26905000 4.30602672 0.03606381 29490 1458691200 2016.03.23 00:00 4.25384000 4.25504000 4.25007000 4.26374000 4.30117084 0.03474301 28466 1458777600 2016.03.24 00:00 4.25494000 4.26604000 4.25406000 4.28548000 4.29782504 0.03388145 35903 1458864000 2016.03.25 00:00 4.26594000 4.25798000 4.25798000 4.27034000 4.29403028 0.03107925 55523 1459123200 2016.03.28 00:00 4.25941000 4.25094000 4.24114000 4.26196000 4.28992644 0.02997765 14994 1459209600 2016.03.29 00:00 4.25104000 4.24414000 4.24334000 4.25595000 4.28556583 0.03038987 33210 1459296000 2016.03.30 00:00 4.24324000 4.27024000 4.23945000 4.28204000 4.28410623 0.02970172 109394 1459382400 2016.03.31 00:00 4.27004000 4.23844000 4.23609000 4.27894000 4.27975706 0.02871816 51285 1459468800 2016.04.01 00:00 4.23854000 4.25147000 4.22954000 4.25674000 4.27706306 0.02781806 49821 1459728000 2016.04.04 00:00 4.23924000 4.23594000 4.22654000 4.25324000 4.27314657 0.02646288 103978 1459814400 2016.04.05 00:00 4.23604000 4.26364000 4.23155000 4.26809000 4.27224119 0.02397553 34350 1459900800 2016.04.06 00:00 4.26364000 4.26594000 4.25375000 4.27985000 4.27164107 0.02176528 35550 1459987200 2016.04.07 00:00 4.26594000 4.29674000 4.25414000 4.30239000 4.27403145 0.01935682 56033 1460073600 2016.04.08 00:00 4.29634000 4.29102000 4.28604000 4.29902000 4.27564940 0.02031366 34574 1460332800 2016.04.11 00:00 4.29134000 4.27094000 4.26944000 4.29473000 4.27520089 0.02004723 31438 1460419200 2016.04.12 00:00 4.27114000 4.28265000 4.26920000 4.29834000 4.27591033 0.02037931 36428 1460505600 2016.04.13 00:00 4.28265000 4.28564000 4.27791000 4.29544000 4.27683696 0.02101039 32690 1460592000 2016.04.14 00:00 4.28554000 4.29524000 4.28459000 4.30890000 4.27858963 0.02245087 32594 1460678400 2016.04.15 00:00 4.29534000 4.28954000 4.28954000 4.30230000 4.27963253 0.02285448 28303 1460937600 2016.04.18 00:00 4.28424000 4.30534000 4.28311000 4.31030000 4.28208086 0.02417561 26717 1461024000 2016.04.19 00:00 4.30494000 4.29316000 4.28866000 4.30894000 4.28313601 0.02400550 26834 1461110400 2016.04.20 00:00 4.29328000 4.26274000 4.26274000 4.30304000 4.28119354 0.02266691 27454 1461196800 2016.04.21 00:00 4.26194000 4.32034000 4.25920000 4.32934000 4.28492177 0.02548373 43208 1461283200 2016.04.22 00:00 4.32004000 4.36439000 4.31554000 4.37389000 4.29249017 0.03281688 44599 1461542400 2016.04.25 00:00 4.35269000 4.40674000 4.35268000 4.42733000 4.30337111 0.04344378 38743 1461628800 2016.04.26 00:00 4.40644000 4.37180000 4.36894000 4.41524000 4.30988815 0.04607006 59226 1461715200 2016.04.27 00:00 4.37180000 4.38244000 4.37015000 4.41044000 4.31679785 0.05009286 42896 1461801600 2016.04.28 00:00 4.38224000 4.39934000 4.37918000 4.40334000 4.32465900 0.05256131 75312 1461888000 2016.04.29 00:00 4.39944000 4.36573000 4.36541000 4.41234000 4.32857053 0.05186416 43848 1462147200 2016.05.02 00:00 4.36708000 4.38094000 4.36481000 4.39364000 4.33355810 0.05011192 27013 1462233600 2016.05.03 00:00 4.38074000 4.38684000 4.36700000 4.40544000 4.33863256 0.05012430 59541 1462320000 2016.05.04 00:00 4.38684000 4.39954000 4.38674000 4.40654000 4.34443327 0.05037730 44417 1462406400 2016.05.05 00:00 4.39964000 4.39708000 4.38996000 4.43001000 4.34944725 0.05154282 35028 1462492800 2016.05.06 00:00 4.39662000 4.43214000 4.39562000 4.43678000 4.35732275 0.05445919 76944 1462752000 2016.05.09 00:00 4.42974000 4.43074000 4.40534000 4.43330000 4.36431487 0.05456083 21003 1462838400 2016.05.10 00:00 4.43064000 4.41154000 4.40824000 4.43234000 4.36881250 0.05312634 35919 1462924800 2016.05.11 00:00 4.41104000 4.42724000 4.41024000 4.42854000 4.37437702 0.05203736 29289 1463011200 2016.05.12 00:00 4.42704000 4.41174000 4.40734000 4.43532000 4.37793540 0.04994356 28125 1463097600 2016.05.13 00:00 4.41154000 4.40854000 4.39034000 4.42064000 4.38085012 0.04646613 42016 1463356800 2016.05.16 00:00 4.38254000 4.36704000 4.35774000 4.38844000 4.37953487 0.04342442 21716 1463443200 2016.05.17 00:00 4.36694000 4.36694000 4.35534000 4.37454000 4.37833536 0.03917131 31724 1463529600 2016.05.18 00:00 4.36654000 4.39514000 4.36439000 4.40344000 4.37993580 0.02900727 30496 1463616000 2016.05.19 00:00 4.39444000 4.40994000 4.39111000 4.41694000 4.38279335 0.02502793 43133 1463702400 2016.05.20 00:00 4.40974000 4.41474000 4.40744000 4.42745000 4.38583589 0.02398609 26842 1463961600 2016.05.23 00:00 4.40825000 4.44264000 4.40786000 4.44879000 4.39124580 0.02428378 121429 1464048000 2016.05.24 00:00 4.44274000 4.41984000 4.41974000 4.45727000 4.39396906 0.02361697 37659 1464134400 2016.05.25 00:00 4.41984000 4.40594000 4.40254000 4.42910000 4.39510915 0.02318262 35748 1464220800 2016.05.26 00:00 4.40634000 4.40023000 4.39474000 4.42074000 4.39559685 0.02301485 26122 1464307200 2016.05.27 00:00 4.40351000 4.38554000 4.38373000 4.41258000 4.39463905 0.02255051 31473 1464566400 2016.05.30 00:00 4.38442000 4.39664000 4.38442000 4.39994000 4.39482962 0.02225396 24435 1464652800 2016.05.31 00:00 4.39664000 4.38354000 4.37674000 4.39964000 4.39375442 0.02285104 35180 1464739200 2016.06.01 00:00 4.38364000 4.38124000 4.38124000 4.39894000 4.39256257 0.02356214 28151 1464825600 2016.06.02 00:00 4.38304000 4.38314000 4.38304000 4.39849000 4.39166518 0.02407139 25456 1464912000 2016.06.03 00:00 4.38294000 4.38874000 4.37494000 4.39404000 4.39138659 0.02243963 27871 1465171200 2016.06.06 00:00 4.37954000 4.35464000 4.35434000 4.39614000 4.38788692 0.02346065 32823 1465257600 2016.06.07 00:00 4.35474000 4.35224000 4.34074000 4.35974000 4.38449197 0.02538352 27514 1465344000 2016.06.08 00:00 4.35224000 4.31694000 4.31454000 4.35404000 4.37805845 0.02973180 26788 1465430400 2016.06.09 00:00 4.31704000 4.33344000 4.31704000 4.34026000 4.37380907 0.03173109 29412 1465516800 2016.06.10 00:00 4.33324000 4.37104000 4.32353000 4.37666000 4.37354535 0.03085618 31156 1465776000 2016.06.13 00:00 4.35921000 4.41134000 4.35862000 4.41824000 4.37714484 0.03077181 35153 1465862400 2016.06.14 00:00 4.41104000 4.43244000 4.40598000 4.44344000 4.38241105 0.03158744 36913 1465948800 2016.06.15 00:00 4.43254000 4.42604000 4.40494000 4.43254000 4.38656619 0.03216772 43681 1466035200 2016.06.16 00:00 4.42604000 4.42584000 4.40244000 4.45637000 4.39030655 0.03260482 51057 1466121600 2016.06.17 00:00 4.42584000 4.40971000 4.40934000 4.44844000 4.39215450 0.03244513 38774 1466380800 2016.06.20 00:00 4.40772000 4.38004000 4.38004000 4.41244000 4.39100074 0.03040006 24890 1466467200 2016.06.21 00:00 4.37984000 4.39204000 4.37984000 4.43099000 4.39109971 0.02972416 39876 1466553600 2016.06.22 00:00 4.39174000 4.36994000 4.36734000 4.40899000 4.38908450 0.02955202 49195 1466640000 2016.06.23 00:00 4.36994000 4.35404000 4.34454000 4.38724000 4.38574693 0.02992033 51832 1466726400 2016.06.24 00:00 4.35716000 4.42938000 4.33714000 4.53704000 4.38990246 0.03189116 56728 1466985600 2016.06.27 00:00 4.43324000 4.45244000 4.40378000 4.47074000 4.39585842 0.03571388 60743 1467072000 2016.06.28 00:00 4.45254000 4.41954000 4.41842000 4.46894000 4.39811381 0.03648300 56734 1467158400 2016.06.29 00:00 4.41974000 4.41904000 4.40804000 4.43158000 4.40010678 0.03702154 42057 1467244800 2016.06.30 00:00 4.41894000 4.37734000 4.36327000 4.44124000 4.39793851 0.03669476 44737 1467331200 2016.07.01 00:00 4.37744000 4.40846000 4.36584000 4.41744000 4.39894056 0.03689340 36830 1467590400 2016.07.04 00:00 4.40614000 4.43544000 4.39824000 4.43647000 4.40241670 0.03692249 26369 1467676800 2016.07.05 00:00 4.43534000 4.43664000 4.43474000 4.45624000 4.40567606 0.03635871 33518 1467763200 2016.07.06 00:00 4.43714000 4.43074000 4.43074000 4.45690000 4.40806310 0.03106482 52276 1467849600 2016.07.07 00:00 4.43084000 4.43044000 4.42074000 4.44565000 4.41019423 0.02655885 89821 1467936000 2016.07.08 00:00 4.43114000 4.40821000 4.40821000 4.43664000 4.41000526 0.02509596 41544 1468195200 2016.07.11 00:00 4.40856000 4.42364000 4.40342000 4.43254000 4.41130381 0.02515432 35360 1468281600 2016.07.12 00:00 4.42384000 4.39384000 4.39344000 4.42944000 4.40964059 0.02505741 23601 1468368000 2016.07.13 00:00 4.39324000 4.40574000 4.39294000 4.41610000 4.40926910 0.02481301 63870 1468454400 2016.07.14 00:00 4.40574000 4.40734000 4.38559000 4.41804000 4.40908538 0.02453875 40748 1468540800 2016.07.15 00:00 4.40694000 4.42684000 4.40530000 4.43226000 4.41077629 0.02484888 26283 1468800000 2016.07.18 00:00 4.42044000 4.36814000 4.36756000 4.42314000 4.40671569 0.02582507 26966 1468886400 2016.07.19 00:00 4.36824000 4.38114000 4.36644000 4.39074000 4.40427991 0.02656173 26624 1468972800 2016.07.20 00:00 4.38114000 4.37014000 4.36464000 4.38424000 4.40102849 0.02730620 44119 1469059200 2016.07.21 00:00 4.37114000 4.36174000 4.35390000 4.37222000 4.39728673 0.02807844 32278 1469145600 2016.07.22 00:00 4.36154000 4.36174000 4.35114000 4.36890000 4.39390133 0.02949674 33544 1469404800 2016.07.25 00:00 4.36274000 4.35594000 4.35389000 4.36789000 4.39028596 0.02891241 24340 1469491200 2016.07.26 00:00 4.35634000 4.36184000 4.35308000 4.37122000 4.38757683 0.02973082 43020 1469577600 2016.07.27 00:00 4.36184000 4.36464000 4.35744000 4.38047000 4.38539237 0.03000192 40866 1469664000 2016.07.28 00:00 4.36504000 4.36134000 4.35794000 4.38207000 4.38310166 0.03120394 29996 1469750400 2016.07.29 00:00 4.36154000 4.35574000 4.35155000 4.37045000 4.38049579 0.03213198 38774 1470009600 2016.08.01 00:00 4.35564000 4.35614000 4.35034000 4.36263000 4.37817619 0.03085178 21342 1470096000 2016.08.02 00:00 4.35624000 4.32404000 4.32084000 4.36324000 4.37302036 0.03159606 25798 1470182400 2016.08.03 00:00 4.32364000 4.27854000 4.27474000 4.32654000 4.36402223 0.03731094 17145 1470268800 2016.08.04 00:00 4.27884000 4.27138000 4.27105000 4.30337000 4.35519916 0.04158599 38309 1470355200 2016.08.05 00:00 4.27553000 4.27724000 4.27086000 4.29884000 4.34777448 0.04499428 23320 1470614400 2016.08.08 00:00 4.27630000 4.26584000 4.26374000 4.29107000 4.33997120 0.04697334 38920 1470700800 2016.08.09 00:00 4.26544000 4.25984000 4.25814000 4.27156000 4.33233966 0.05029070 29843 1470787200 2016.08.10 00:00 4.26004000 4.26334000 4.25844000 4.27044000 4.32576826 0.05122403 18683 1470873600 2016.08.11 00:00 4.26224000 4.25954000 4.25594000 4.26841000 4.31946081 0.05118141 24769 1470960000 2016.08.12 00:00 4.25964000 4.27015000 4.25554000 4.27364000 4.31476454 0.04715788 21583 1471219200 2016.08.15 00:00 4.25974000 4.26734000 4.25974000 4.27757000 4.31024792 0.04740205 22923 1471305600 2016.08.16 00:00 4.26734000 4.27144000 4.25634000 4.28087000 4.30655192 0.04587177 33109 1471392000 2016.08.17 00:00 4.27154000 4.28594000 4.27034000 4.30290000 4.30458888 0.04399463 29612 1471478400 2016.08.18 00:00 4.28594000 4.28534000 4.28018000 4.29914000 4.30275566 0.04236889 41969 1471564800 2016.08.19 00:00 4.28564000 4.30414000 4.28354000 4.31563000 4.30288750 0.04026762 27404 1471824000 2016.08.22 00:00 4.30094000 4.30834000 4.29895000 4.31486000 4.30340678 0.03854757 29010 1471910400 2016.08.23 00:00 4.30834000 4.30734000 4.29494000 4.31490000 4.30378138 0.03634550 17516 1471996800 2016.08.24 00:00 4.30754000 4.30764000 4.29994000 4.31334000 4.30414886 0.03382087 26933 1472083200 2016.08.25 00:00 4.30774000 4.33144000 4.30134000 4.33514000 4.30674802 0.03293426 23075 1472169600 2016.08.26 00:00 4.33234000 4.33399000 4.31324000 4.33557000 4.30934249 0.03298292 28203 1472428800 2016.08.29 00:00 4.32014000 4.33794000 4.31435000 4.34704000 4.31206607 0.03360210 29544 1472515200 2016.08.30 00:00 4.33834000 4.35704000 4.33444000 4.36520000 4.31634930 0.03757231 25515 1472601600 2016.08.31 00:00 4.35704000 4.35534000 4.34574000 4.36864000 4.32006270 0.03976068 23565 1472688000 2016.09.01 00:00 4.35564000 4.35614000 4.35414000 4.37814000 4.32349863 0.04093070 50164 1472774400 2016.09.02 00:00 4.35634000 4.36006000 4.35594000 4.39304000 4.32698067 0.04219280 60473 1473033600 2016.09.05 00:00 4.35294000 4.33754000 4.33754000 4.36782000 4.32798632 0.04047342 50902 1473120000 2016.09.06 00:00 4.33774000 4.33124000 4.32920000 4.34238000 4.32829619 0.03763913 24527 1473206400 2016.09.07 00:00 4.33144000 4.31634000 4.31634000 4.33404000 4.32715751 0.03438187 26431 1473292800 2016.09.08 00:00 4.31654000 4.32534000 4.30504000 4.32784000 4.32698441 0.03082790 30356 1473379200 2016.09.09 00:00 4.32534000 4.33742000 4.32321000 4.34514000 4.32797828 0.02841555 32302 1473638400 2016.09.12 00:00 4.33024000 4.34528000 4.32804000 4.35844000 4.32962606 0.02553170 35033 1473724800 2016.09.13 00:00 4.34528000 4.35294000 4.34075000 4.35696000 4.33184644 0.02276371 33788 1473811200 2016.09.14 00:00 4.35294000 4.33064000 4.33064000 4.35394000 4.33173154 0.02031564 23634 1473897600 2016.09.15 00:00 4.33094000 4.32414000 4.31554000 4.33980000 4.33100853 0.01761749 45472 1473984000 2016.09.16 00:00 4.32414000 4.30797000 4.30684000 4.33239000 4.32881439 0.01775602 45930 1474243200 2016.09.19 00:00 4.30384000 4.29914000 4.28994000 4.31296000 4.32598826 0.01919776 23670 1474329600 2016.09.20 00:00 4.29964000 4.30044000 4.29064000 4.30894000 4.32355509 0.02051655 33981 1474416000 2016.09.21 00:00 4.30044000 4.28644000 4.28634000 4.30682000 4.32002032 0.02333834 31947 1474502400 2016.09.22 00:00 4.28664000 4.27834000 4.27544000 4.29064000 4.31605076 0.02663786 24515 1474588800 2016.09.23 00:00 4.27834000 4.29876000 4.27334000 4.30754000 4.31440402 0.02733052 20939 1474848000 2016.09.26 00:00 4.29350000 4.29654000 4.29184000 4.31104000 4.31270269 0.02781493 30228 1474934400 2016.09.27 00:00 4.29674000 4.28034000 4.27530000 4.29932000 4.30962053 0.02808051 39807 1475020800 2016.09.28 00:00 4.28054000 4.29404000 4.27784000 4.30014000 4.30813667 0.02689003 32805 1475107200 2016.09.29 00:00 4.29414000 4.30174000 4.28794000 4.31263000 4.30752746 0.02487816 44995 1475193600 2016.09.30 00:00 4.30184000 4.29321000 4.29321000 4.31944000 4.30616389 0.02247111 26472 1475452800 2016.10.03 00:00 4.29068000 4.29404000 4.28858000 4.30314000 4.30500924 0.02173973 24982 1475539200 2016.10.04 00:00 4.29414000 4.29824000 4.28699000 4.31204000 4.30436455 0.02109177 40084 1475625600 2016.10.05 00:00 4.29874000 4.30004000 4.29044000 4.31560000 4.30395269 0.02100417 58108 1475712000 2016.10.06 00:00 4.30004000 4.27594000 4.27564000 4.30335000 4.30128481 0.02165831 55911 1475798400 2016.10.07 00:00 4.27574000 4.28194000 4.27124000 4.28664000 4.29944245 0.02070181 61711 1476057600 2016.10.10 00:00 4.27944000 4.26224000 4.26224000 4.28664000 4.29589936 0.01985003 18168 1476144000 2016.10.11 00:00 4.26244000 4.27754000 4.26244000 4.28964000 4.29415085 0.01564964 22859 1476230400 2016.10.12 00:00 4.27804000 4.29104000 4.27643000 4.30814000 4.29385458 0.01333035 71148 1476316800 2016.10.13 00:00 4.29104000 4.28864000 4.28681000 4.31324000 4.29335795 0.01139931 40090 1476403200 2016.10.14 00:00 4.28904000 4.30564000 4.28784000 4.31089000 4.29452767 0.01164188 24626 1476662400 2016.10.17 00:00 4.30994000 4.31714000 4.30592000 4.33764000 4.29668122 0.01339307 23356 1476748800 2016.10.18 00:00 4.31744000 4.31154000 4.30845000 4.32494000 4.29809635 0.01434900 28448 1476835200 2016.10.19 00:00 4.31174000 4.30634000 4.30634000 4.32464000 4.29888146 0.01454799 20228 1476921600 2016.10.20 00:00 4.30644000 4.31724000 4.30624000 4.33324000 4.30062989 0.01501311 22045 1477008000 2016.10.21 00:00 4.31744000 4.32428000 4.31154000 4.33244000 4.30288228 0.01672217 30426 1477267200 2016.10.24 00:00 4.31926000 4.31384000 4.31089000 4.33134000 4.30392587 0.01724849 23185 1477353600 2016.10.25 00:00 4.31384000 4.31304000 4.30234000 4.32244000 4.30479388 0.01685885 18242 1477440000 2016.10.26 00:00 4.31334000 4.32075000 4.31154000 4.33294000 4.30631351 0.01757542 32678 1477526400 2016.10.27 00:00 4.31971000 4.33414000 4.31971000 4.34484000 4.30896366 0.01949216 33357 1477612800 2016.10.28 00:00 4.33444000 4.33394000 4.31814000 4.34144000 4.31134236 0.02075958 32746 1477872000 2016.10.31 00:00 4.32674000 4.30104000 4.30104000 4.33574000 4.31036118 0.02018212 52910 1477958400 2016.11.01 00:00 4.30134000 4.29894000 4.29444000 4.31524000 4.30927345 0.01983235 28936 1478044800 2016.11.02 00:00 4.29914000 4.32424000 4.29864000 4.33524000 4.31069883 0.02036055 29222 1478131200 2016.11.03 00:00 4.32414000 4.30722000 4.30722000 4.33014000 4.31036752 0.01876432 36492 1478217600 2016.11.04 00:00 4.30830000 4.32511000 4.30781000 4.33038000 4.31177156 0.01814466 19665 1478476800 2016.11.07 00:00 4.31256000 4.32414000 4.31143000 4.33584000 4.31294951 0.01468172 28454 1478563200 2016.11.08 00:00 4.32464000 4.32424000 4.32114000 4.33648000 4.31402479 0.01256436 29822 1478649600 2016.11.09 00:00 4.32524000 4.33627000 4.32185000 4.35483000 4.31614338 0.01227486 37367 1478736000 2016.11.10 00:00 4.33627000 4.36884000 4.33354000 4.38369000 4.32116211 0.01530340 46408 1478822400 2016.11.11 00:00 4.36894000 4.41374000 4.36894000 4.44794000 4.32997905 0.02542850 52502 1479081600 2016.11.14 00:00 4.41325000 4.42044000 4.38704000 4.43554000 4.33859438 0.03323756 71429 1479168000 2016.11.15 00:00 4.42084000 4.39944000 4.39371000 4.43574000 4.34438920 0.03639087 28346 1479254400 2016.11.16 00:00 4.40014000 4.44902000 4.39874000 4.46054000 4.35435404 0.04400372 52389 1479340800 2016.11.17 00:00 4.44904000 4.43324000 4.42815000 4.45813000 4.36186699 0.04822949 36057 1479427200 2016.11.18 00:00 4.43374000 4.43454000 4.43084000 4.45714000 4.36878823 0.05175873 59718 1479686400 2016.11.21 00:00 4.42535000 4.42444000 4.42173000 4.44120000 4.37408840 0.05301999 63973 1479772800 2016.11.22 00:00 4.41774000 4.41174000 4.40782000 4.42974000 4.37767426 0.05271531 40729 1479859200 2016.11.23 00:00 4.41244000 4.43134000 4.40314000 4.43864000 4.38278529 0.05354875 39096 1479945600 2016.11.24 00:00 4.43144000 4.41404000 4.41404000 4.43538000 4.38576192 0.05348231 21820 1480032000 2016.11.25 00:00 4.41494000 4.41406000 4.40751000 4.42604000 4.38845698 0.05306862 38032 1480291200 2016.11.28 00:00 4.41104000 4.41653000 4.40928000 4.43034000 4.39113060 0.05006827 37500 1480377600 2016.11.29 00:00 4.41614000 4.43344000 4.41524000 4.43994000 4.39516007 0.04684317 36452 1480464000 2016.11.30 00:00 4.43364000 4.44944000 4.43184000 4.45584000 4.40032958 0.04585117 23030 1480550400 2016.12.01 00:00 4.44984000 4.48754000 4.44604000 4.49094000 4.40863534 0.04506572 35152 1480636800 2016.12.02 00:00 4.48754000 4.47974000 4.47974000 4.49376000 4.41540721 0.04378836 21677 1480896000 2016.12.05 00:00 4.47404000 4.49764000 4.47394000 4.50594000 4.42323891 0.04239501 41810 1480982400 2016.12.06 00:00 4.49764000 4.45314000 4.45176000 4.50603000 4.42608663 0.03647656 18804 1481068800 2016.12.07 00:00 4.45444000 4.42513000 4.41914000 4.46814000 4.42599552 0.03047095 42327 1481155200 2016.12.08 00:00 4.42513000 4.43564000 4.41616000 4.47294000 4.42691404 0.02742014 62615 1481241600 2016.12.09 00:00 4.43634000 4.44579000 4.42484000 4.46004000 4.42871175 0.02692646 34608 1481500800 2016.12.12 00:00 4.43237000 4.44984000 4.43215000 4.45954000 4.43072397 0.02655983 38661 1481587200 2016.12.13 00:00 4.45004000 4.42074000 4.42064000 4.45513000 4.42977311 0.02608998 39369 1481673600 2016.12.14 00:00 4.42134000 4.43304000 4.42024000 4.44504000 4.43008425 0.02562636 41361 1481760000 2016.12.15 00:00 4.43364000 4.42774000 4.42290000 4.45946000 4.42986098 0.02570296 62463 1481846400 2016.12.16 00:00 4.42814000 4.40884000 4.40884000 4.43433000 4.42785899 0.02679940 50946 1482105600 2016.12.19 00:00 4.41725000 4.41814000 4.40214000 4.43234000 4.42693337 0.02722829 35791 1482192000 2016.12.20 00:00 4.41874000 4.40033000 4.39892000 4.43074000 4.42439971 0.02869141 32837 1482278400 2016.12.21 00:00 4.40033000 4.40304000 4.39959000 4.41844000 4.42236546 0.02989451 37327 1482364800 2016.12.22 00:00 4.40384000 4.41494000 4.40250000 4.42474000 4.42165827 0.03020571 41588 1482451200 2016.12.23 00:00 4.41494000 4.39250000 4.39221000 4.42354000 4.41888129 0.03212360 30568 1482710400 2016.12.26 00:00 4.39834000 4.39884000 4.39228000 4.41562000 4.41697260 0.03335009 2384 1482796800 2016.12.27 00:00 4.40134000 4.38390000 4.38390000 4.41530000 4.41382283 0.03540509 28073 1482883200 2016.12.28 00:00 4.38390000 4.40124000 4.38325000 4.41424000 4.41262446 0.03515039 55411 1482969600 2016.12.29 00:00 4.40084000 4.40044000 4.40014000 4.41954000 4.41146404 0.03148554 52542 1483056000 2016.12.30 00:00 4.40084000 4.40054000 4.39954000 4.42804000 4.41042365 0.02800466 51305 1483315200 2017.01.02 00:00 4.40054000 4.40774000 4.39714000 4.42135000 4.41016807 0.02018023 36717 1483401600 2017.01.03 00:00 4.40834000 4.38584000 4.38362000 4.41224000 4.40785111 0.01901747 32965 1483488000 2017.01.04 00:00 4.38624000 4.36314000 4.36314000 4.39024000 4.40359291 0.02190497 25031 1483574400 2017.01.05 00:00 4.36404000 4.36024000 4.36013000 4.38286000 4.39946406 0.02362368 53161 1483660800 2017.01.06 00:00 4.36104000 4.35146000 4.35034000 4.36873000 4.39489224 0.02453764 32552 1483920000 2017.01.09 00:00 4.35358000 4.37704000 4.35144000 4.38494000 4.39319203 0.02188105 30955 1484006400 2017.01.10 00:00 4.37744000 4.35614000 4.35614000 4.38384000 4.38966326 0.02300963 33926 1484092800 2017.01.11 00:00 4.35614000 4.36504000 4.35504000 4.37534000 4.38731819 0.02183522 41404 1484179200 2017.01.12 00:00 4.36604000 4.36834000 4.36502000 4.38084000 4.38551075 0.02045509 51787 1484265600 2017.01.13 00:00 4.36844000 4.37944000 4.35745000 4.39224000 4.38493258 0.01986007 58412 1484524800 2017.01.16 00:00 4.37644000 4.37064000 4.37044000 4.38754000 4.38357138 0.01867958 41002 1484611200 2017.01.17 00:00 4.37104000 4.36134000 4.36114000 4.37768000 4.38145411 0.01891597 46438 1484697600 2017.01.18 00:00 4.36174000 4.35994000 4.35827000 4.37854000 4.37940514 0.01885844 35336 1484784000 2017.01.19 00:00 4.36104000 4.37174000 4.35434000 4.37624000 4.37867513 0.01713470 35695 1484870400 2017.01.20 00:00 4.37164000 4.36784000 4.36413000 4.37324000 4.37764321 0.01692862 24452 1485129600 2017.01.23 00:00 4.36714000 4.37044000 4.36564000 4.37554000 4.37695719 0.01623950 34318 1485216000 2017.01.24 00:00 4.37044000 4.37044000 4.36664000 4.37704000 4.37633651 0.01614649 17348 1485302400 2017.01.25 00:00 4.37054000 4.34704000 4.34694000 4.37234000 4.37354636 0.01596104 23150 1485388800 2017.01.26 00:00 4.34954000 4.34404000 4.33734000 4.35804000 4.37073623 0.01562126 26488 1485475200 2017.01.27 00:00 4.34484000 4.33204000 4.32704000 4.34974000 4.36705088 0.01579361 21263 1485734400 2017.01.30 00:00 4.32544000 4.33094000 4.32278000 4.33774000 4.36361175 0.01437282 28560 1485820800 2017.01.31 00:00 4.33154000 4.32074000 4.31674000 4.33843000 4.35952872 0.01574459 22186 1485907200 2017.02.01 00:00 4.32074000 4.30184000 4.30184000 4.32608000 4.35403456 0.01994378 19927 1485993600 2017.02.02 00:00 4.30194000 4.31314000 4.30034000 4.31934000 4.35013984 0.02205469 21858 1486080000 2017.02.03 00:00 4.31364000 4.29916000 4.28749000 4.31739000 4.34528462 0.02533849 21451 1486339200 2017.02.06 00:00 4.29544000 4.29294000 4.27544000 4.30304000 4.34029942 0.02760809 25123 1486425600 2017.02.07 00:00 4.29334000 4.30324000 4.27294000 4.31034000 4.33676995 0.02921461 20517 1486512000 2017.02.08 00:00 4.30374000 4.30764000 4.28967000 4.31987000 4.33399567 0.02975171 18249 1486598400 2017.02.09 00:00 4.30794000 4.31034000 4.30241000 4.32454000 4.33174275 0.02959968 12230 1486684800 2017.02.10 00:00 4.31074000 4.29414000 4.28704000 4.31544000 4.32816153 0.02929784 20985 1486944000 2017.02.13 00:00 4.28274000 4.30369000 4.28274000 4.32280000 4.32583091 0.02850805 18765 1487030400 2017.02.14 00:00 4.30398000 4.30104000 4.29464000 4.31834000 4.32346987 0.02814335 16633 1487116800 2017.02.15 00:00 4.30134000 4.30304000 4.29694000 4.31724000 4.32152417 0.02744680 14242 1487203200 2017.02.16 00:00 4.30414000 4.31844000 4.30179000 4.32234000 4.32123044 0.02505707 15388 1487289600 2017.02.17 00:00 4.31854000 4.32859000 4.30934000 4.33684000 4.32193135 0.02290534 13881 1487548800 2017.02.20 00:00 4.32254000 4.31754000 4.31344000 4.33237000 4.32151313 0.02010013 19438 1487635200 2017.02.21 00:00 4.31764000 4.29234000 4.29224000 4.31874000 4.31873473 0.01696538 17677 1487721600 2017.02.22 00:00 4.29264000 4.29554000 4.28694000 4.31150000 4.31652571 0.01559666 17039 1487808000 2017.02.23 00:00 4.29584000 4.29974000 4.29504000 4.31180000 4.31492707 0.01399167 14563 1487894400 2017.02.24 00:00 4.30004000 4.30937000 4.29934000 4.31830000 4.31439783 0.01321893 14601 1488153600 2017.02.27 00:00 4.30539000 4.30954000 4.30254000 4.31844000 4.31393518 0.01244091 13855 1488240000 2017.02.28 00:00 4.30984000 4.30524000 4.30514000 4.32014000 4.31310706 0.01194449 11346 1488326400 2017.03.01 00:00 4.30534000 4.28034000 4.27614000 4.30754000 4.30998639 0.01202006 16937 1488412800 2017.03.02 00:00 4.28064000 4.29634000 4.27594000 4.30434000 4.30868674 0.01174296 14179 1488499200 2017.03.03 00:00 4.29664000 4.30224000 4.28734000 4.31424000 4.30807276 0.01138099 18644 1488758400 2017.03.06 00:00 4.29334000 4.29994000 4.29334000 4.31730000 4.30729821 0.01074921 15036 1488844800 2017.03.07 00:00 4.30064000 4.30244000 4.30064000 4.31354000 4.30683552 0.01062778 13740 1488931200 2017.03.08 00:00 4.30274000 4.30584000 4.30044000 4.31404000 4.30674071 0.01060178 14768 1489017600 2017.03.09 00:00 4.30634000 4.32224000 4.30573000 4.32494000 4.30821684 0.01152846 16351 1489104000 2017.03.10 00:00 4.32264000 4.33125000 4.31725000 4.33944000 4.31041047 0.01276800 14523 1489363200 2017.03.13 00:00 4.32694000 4.32634000 4.32014000 4.35277000 4.31192757 0.01360072 17290 1489449600 2017.03.14 00:00 4.32644000 4.30944000 4.30944000 4.33876000 4.31169066 0.01332132 18284 1489536000 2017.03.15 00:00 4.30974000 4.30934000 4.29818000 4.32416000 4.31146678 0.01313151 20271 1489622400 2017.03.16 00:00 4.30954000 4.30574000 4.29004000 4.31694000 4.31092138 0.01294536 22683 1489708800 2017.03.17 00:00 4.30574000 4.27673000 4.27673000 4.31024000 4.30766506 0.01347818 17767 1489968000 2017.03.20 00:00 4.27874000 4.25824000 4.25597000 4.29104000 4.30295791 0.01633765 18000 1490054400 2017.03.21 00:00 4.25854000 4.27484000 4.25296000 4.27734000 4.30028001 0.01725379 17911 1490140800 2017.03.22 00:00 4.27504000 4.27964000 4.27214000 4.28784000 4.29831430 0.01793273 17670 1490227200 2017.03.23 00:00 4.27934000 4.26124000 4.25994000 4.28204000 4.29478341 0.02006712 15454 1490313600 2017.03.24 00:00 4.26134000 4.25819000 4.25819000 4.27611000 4.29129832 0.02186184 19899 1490572800 2017.03.27 00:00 4.26504000 4.24244000 4.24244000 4.27065000 4.28664515 0.02475049 16114 1490659200 2017.03.28 00:00 4.24254000 4.23964000 4.23114000 4.25494000 4.28216847 0.02734948 16889 1490745600 2017.03.29 00:00 4.23964000 4.22434000 4.21301000 4.24377000 4.27666100 0.03148209 19603 1490832000 2017.03.30 00:00 4.22434000 4.20904000 4.20874000 4.23444000 4.27022090 0.03619508 17041 1490918400 2017.03.31 00:00 4.20924000 4.22737000 4.20834000 4.24124000 4.26613986 0.03784875 19309 1491177600 2017.04.03 00:00 4.22894000 4.23254000 4.21998000 4.24832000 4.26293988 0.03870141 21974 1491264000 2017.04.04 00:00 4.23264000 4.24704000 4.23253000 4.26244000 4.26142560 0.03824111 16420 1491350400 2017.04.05 00:00 4.24704000 4.23004000 4.22480000 4.25294000 4.25843650 0.03824838 14517 1491436800 2017.04.06 00:00 4.23024000 4.22570000 4.21854000 4.24151000 4.25531874 0.03679680 21230 1491523200 2017.04.07 00:00 4.22671000 4.21474000 4.21284000 4.23745000 4.25145409 0.03436378 21567 1491782400 2017.04.10 00:00 4.21224000 4.22339000 4.21224000 4.24004000 4.24878132 0.03086265 34874 1491868800 2017.04.11 00:00 4.22984000 4.24114000 4.22345000 4.25104000 4.24805358 0.02779204 24019 1491955200 2017.04.12 00:00 4.24144000 4.23954000 4.23954000 4.25174000 4.24724276 0.02418398 20866 1492041600 2017.04.13 00:00 4.23994000 4.23330000 4.23102000 4.25074000 4.24591488 0.02027841 15355 1492128000 2017.04.14 00:00 4.23894000 4.22351000 4.22192000 4.24650000 4.24378108 0.01910866 46499 1492387200 2017.04.17 00:00 4.22774000 4.23794000 4.22441000 4.25364000 4.24322479 0.01872388 27089 1492473600 2017.04.18 00:00 4.23834000 4.23304000 4.22617000 4.24714000 4.24225481 0.01711987 26797 1492560000 2017.04.19 00:00 4.23304000 4.25554000 4.22654000 4.25864000 4.24352006 0.01587535 18338 1492646400 2017.04.20 00:00 4.25564000 4.26404000 4.24984000 4.27574000 4.24547434 0.01714667 20692 1492732800 2017.04.21 00:00 4.26414000 4.25797000 4.25764000 4.28354000 4.24666441 0.01788306 23160 1492992000 2017.04.24 00:00 4.24504000 4.24134000 4.22414000 4.26178000 4.24615732 0.01757319 32158 1493078400 2017.04.25 00:00 4.24164000 4.21964000 4.21954000 4.24423000 4.24363186 0.01694483 25786 1493164800 2017.04.26 00:00 4.21974000 4.22074000 4.21944000 4.23014000 4.24145168 0.01602972 24597 1493251200 2017.04.27 00:00 4.22114000 4.21574000 4.21574000 4.23024000 4.23900295 0.01442343 18533 1493337600 2017.04.28 00:00 4.21614000 4.22422000 4.21274000 4.22894000 4.23759505 0.01415107 21125 1493596800 2017.05.01 00:00 4.21514000 4.22404000 4.20767000 4.22635000 4.23630409 0.01412790 12263 1493683200 2017.05.02 00:00 4.22404000 4.19534000 4.19453000 4.22684000 4.23240275 0.01587269 26123 1493769600 2017.05.03 00:00 4.19584000 4.20254000 4.18694000 4.20964000 4.22955868 0.01699444 31270 1493856000 2017.05.04 00:00 4.20274000 4.22654000 4.19764000 4.23484000 4.22927119 0.01699101 25566 1493942400 2017.05.05 00:00 4.22674000 4.20714000 4.20264000 4.23093000 4.22716346 0.01753099 29599 1494201600 2017.05.08 00:00 4.20744000 4.22604000 4.18744000 4.23354000 4.22705646 0.01752687 38372 1494288000 2017.05.09 00:00 4.22604000 4.23064000 4.21640000 4.24016000 4.22739775 0.01722630 26796 1494374400 2017.05.10 00:00 4.23064000 4.20724000 4.20714000 4.23284000 4.22547796 0.01769476 25853 1494460800 2017.05.11 00:00 4.20744000 4.22194000 4.20664000 4.22949000 4.22514101 0.01765355 24594 1494547200 2017.05.12 00:00 4.22214000 4.20844000 4.20704000 4.22724000 4.22355044 0.01818629 21264 1494806400 2017.05.15 00:00 4.20824000 4.19344000 4.19344000 4.21638000 4.22068278 0.01937170 23298 1494892800 2017.05.16 00:00 4.19374000 4.17254000 4.15780000 4.20401000 4.21609775 0.02247673 21114 1494979200 2017.05.17 00:00 4.17274000 4.18644000 4.15034000 4.19748000 4.21327321 0.02204928 66380 1495065600 2017.05.18 00:00 4.18664000 4.21334000 4.17344000 4.22884000 4.21327957 0.01890208 37949 1495152000 2017.05.19 00:00 4.21354000 4.18904000 4.18904000 4.21937000 4.21097104 0.01682504 29278 1495411200 2017.05.22 00:00 4.18044000 4.19674000 4.18044000 4.20104000 4.20961570 0.01561505 40962 1495497600 2017.05.23 00:00 4.19674000 4.20084000 4.19304000 4.20644000 4.20877992 0.01552104 24816 1495584000 2017.05.24 00:00 4.20084000 4.17064000 4.16914000 4.20374000 4.20514755 0.01723066 28814 1495670400 2017.05.25 00:00 4.17064000 4.17384000 4.16404000 4.18294000 4.20216587 0.01842964 22727 1495756800 2017.05.26 00:00 4.17394000 4.17664000 4.16800000 4.18804000 4.19973484 0.01868097 18601 1496016000 2017.05.29 00:00 4.16854000 4.17235000 4.16811000 4.18854000 4.19712676 0.01891415 24170 1496102400 2017.05.30 00:00 4.17235000 4.16554000 4.16554000 4.18856000 4.19411850 0.02040425 23539 1496188800 2017.05.31 00:00 4.16584000 4.17504000 4.16584000 4.18624000 4.19230150 0.02097879 21313 1496275200 2017.06.01 00:00 4.17554000 4.19144000 4.17544000 4.20319000 4.19221945 0.01954003 19023 1496361600 2017.06.02 00:00 4.19144000 4.18154000 4.17874000 4.19520000 4.19120236 0.01945165 18323 1496620800 2017.06.05 00:00 4.18164000 4.18524000 4.17347000 4.19604000 4.19063452 0.01786481 19092 1496707200 2017.06.06 00:00 4.18524000 4.19244000 4.18244000 4.20550000 4.19080647 0.01549113 20858 1496793600 2017.06.07 00:00 4.19144000 4.20714000 4.18824000 4.21154000 4.19236204 0.01576990 20499 1496880000 2017.06.08 00:00 4.20454000 4.19453000 4.19276000 4.21254000 4.19256851 0.01439757 19727 1496966400 2017.06.09 00:00 4.19423000 4.18044000 4.17994000 4.20921000 4.19141342 0.01371558 20962 1497225600 2017.06.12 00:00 4.18094000 4.19134000 4.17794000 4.19794000 4.19140642 0.01370527 18364 1497312000 2017.06.13 00:00 4.19124000 4.19144000 4.18924000 4.19554000 4.19140962 0.01304097 15506 1497398400 2017.06.14 00:00 4.18964000 4.19634000 4.18875000 4.20434000 4.19187918 0.01319591 23749 1497484800 2017.06.15 00:00 4.19534000 4.22814000 4.19154000 4.24194000 4.19533259 0.01597883 27303 1497571200 2017.06.16 00:00 4.22564000 4.20624000 4.20514000 4.23294000 4.19637139 0.01654526 21052 1497830400 2017.06.19 00:00 4.20274000 4.21642000 4.20164000 4.22094000 4.19828078 0.01795202 15954 1497916800 2017.06.20 00:00 4.21267000 4.24654000 4.21204000 4.24884000 4.20287690 0.02271005 21732 1498003200 2017.06.21 00:00 4.24664000 4.24968000 4.23194000 4.25724000 4.20733434 0.02556273 17807 1498089600 2017.06.22 00:00 4.24774000 4.22954000 4.22374000 4.26164000 4.20944916 0.02573241 26460 1498176000 2017.06.23 00:00 4.22953000 4.22084000 4.21264000 4.24318000 4.21053401 0.02518115 20645 1498435200 2017.06.26 00:00 4.21604000 4.20248000 4.20201000 4.22479000 4.20976696 0.02351333 24255 1498521600 2017.06.27 00:00 4.20194000 4.23684000 4.19504000 4.23984000 4.21234534 0.02273445 28182 1498608000 2017.06.28 00:00 4.23554000 4.22914000 4.21904000 4.24768000 4.21394483 0.02179435 28790 1498694400 2017.06.29 00:00 4.22914000 4.23934000 4.22564000 4.24963000 4.21636342 0.02237507 27333 1498780800 2017.06.30 00:00 4.23924000 4.22934000 4.21995000 4.24394000 4.21759929 0.02136840 22749 1499040000 2017.07.03 00:00 4.21844000 4.24560000 4.21844000 4.25254000 4.22026602 0.02134040 15837 1499126400 2017.07.04 00:00 4.24234000 4.23474000 4.23282000 4.24824000 4.22164449 0.02081105 18532 1499212800 2017.07.05 00:00 4.23444000 4.22514000 4.22434000 4.25285000 4.22197740 0.02060567 20889 1499299200 2017.07.06 00:00 4.22384000 4.23730000 4.22254000 4.25084000 4.22343669 0.02002957 16543 1499385600 2017.07.07 00:00 4.23404000 4.22958000 4.22694000 4.24329000 4.22402177 0.01760585 18258 1499644800 2017.07.10 00:00 4.22794000 4.23344000 4.22794000 4.23997000 4.22491875 0.01604754 20235 1499731200 2017.07.11 00:00 4.22994000 4.23664000 4.22954000 4.24950000 4.22603506 0.01418561 13232 1499817600 2017.07.12 00:00 4.23524000 4.22736000 4.22730000 4.24734000 4.22616124 0.01249760 23684 1499904000 2017.07.13 00:00 4.22664000 4.22314000 4.21804000 4.23645000 4.22587350 0.01259855 19058 1499990400 2017.07.14 00:00 4.22264000 4.20234000 4.20204000 4.22454000 4.22363222 0.01377097 16846 1500249600 2017.07.17 00:00 4.19874000 4.20114000 4.19874000 4.21284000 4.22149010 0.01549044 16270 1500336000 2017.07.18 00:00 4.20104000 4.19944000 4.19604000 4.20762000 4.21939009 0.01609296 18856 1500422400 2017.07.19 00:00 4.19884000 4.20434000 4.19624000 4.21707000 4.21795675 0.01551809 20094 1500508800 2017.07.20 00:00 4.20314000 4.21164000 4.20294000 4.21596000 4.21735515 0.01559225 30082 1500595200 2017.07.21 00:00 4.21064000 4.26524000 4.21064000 4.26844000 4.22191562 0.01737077 21647 1500854400 2017.07.24 00:00 4.25944000 4.26229000 4.23174000 4.27064000 4.22576080 0.01808205 27571 1500940800 2017.07.25 00:00 4.26184000 4.26234000 4.24724000 4.26514000 4.22924453 0.01924808 25125 1501027200 2017.07.26 00:00 4.26174000 4.24776000 4.24142000 4.26664000 4.23100791 0.01961820 24950 1501113600 2017.07.27 00:00 4.25044000 4.24614000 4.24034000 4.26751000 4.23244906 0.01985543 28514 1501200000 2017.07.28 00:00 4.24624000 4.25214000 4.24534000 4.26309000 4.23432439 0.02041786 21210 1501459200 2017.07.31 00:00 4.25214000 4.25241000 4.24434000 4.26048000 4.23604683 0.02086511 24229 1501545600 2017.08.01 00:00 4.25084000 4.25222000 4.24784000 4.26254000 4.23758713 0.02140677 20672 1501632000 2017.08.02 00:00 4.24824000 4.25484000 4.24422000 4.26074000 4.23923026 0.02182436 15922 1501718400 2017.08.03 00:00 4.25444000 4.24044000 4.23974000 4.26015000 4.23934547 0.02184310 14950 1501804800 2017.08.04 00:00 4.23994000 4.24124000 4.23554000 4.24594000 4.23952590 0.02176774 14585 1502064000 2017.08.07 00:00 4.23164000 4.25124000 4.23164000 4.25419000 4.24064153 0.02205347 17010 1502150400 2017.08.08 00:00 4.25134000 4.26434000 4.25134000 4.26494000 4.24289853 0.02302593 13636 1502236800 2017.08.09 00:00 4.26374000 4.26479000 4.25554000 4.27194000 4.24498343 0.02363528 20250 1502323200 2017.08.10 00:00 4.26254000 4.27814000 4.26164000 4.28425000 4.24814120 0.02477866 18901 1502409600 2017.08.11 00:00 4.27834000 4.28334000 4.27444000 4.29553000 4.25149347 0.02431974 18190 1502668800 2017.08.14 00:00 4.28854000 4.28324000 4.27786000 4.29214000 4.25451695 0.02297669 15995 1502755200 2017.08.15 00:00 4.28054000 4.28754000 4.27058000 4.29574000 4.25766200 0.02087704 23661 1502841600 2017.08.16 00:00 4.28494000 4.26614000 4.25915000 4.29184000 4.25846943 0.01722747 20940 1502928000 2017.08.17 00:00 4.26564000 4.27154000 4.25280000 4.27414000 4.25971424 0.01378440 27396 1503014400 2017.08.18 00:00 4.26804000 4.27194000 4.25474000 4.28534000 4.26087860 0.01388092 23075 1503273600 2017.08.21 00:00 4.27294000 4.27790000 4.26784000 4.28080000 4.26249969 0.01429999 23870 1503360000 2017.08.22 00:00 4.27715000 4.27284000 4.26851000 4.28135000 4.26348448 0.01448451 15207 1503446400 2017.08.23 00:00 4.27194000 4.28434000 4.26844000 4.28840000 4.26547072 0.01475649 14071 1503532800 2017.08.24 00:00 4.28464000 4.26034000 4.25944000 4.28804000 4.26498208 0.01416689 17324 1503619200 2017.08.25 00:00 4.26044000 4.25727000 4.24565000 4.26274000 4.26424760 0.01404194 18934 1503878400 2017.08.28 00:00 4.24484000 4.24644000 4.24079000 4.26624000 4.26255163 0.01460034 27564 1503964800 2017.08.29 00:00 4.24534000 4.25334000 4.23294000 4.27128000 4.26167434 0.01476913 28639 1504051200 2017.08.30 00:00 4.25264000 4.25154000 4.25044000 4.26433000 4.26070916 0.01513422 19062 1504137600 2017.08.31 00:00 4.25124000 4.24481000 4.24324000 4.26358000 4.25919495 0.01543675 15716 1504224000 2017.09.01 00:00 4.24304000 4.25024000 4.23670000 4.25825000 4.25834210 0.01544766 28423 1504483200 2017.09.04 00:00 4.24214000 4.23634000 4.23594000 4.26414000 4.25624666 0.01714495 33126 1504569600 2017.09.05 00:00 4.23524000 4.23014000 4.22938000 4.24354000 4.25376031 0.01917165 17939 1504656000 2017.09.06 00:00 4.22794000 4.24754000 4.22764000 4.25415000 4.25316790 0.01934952 21404 1504742400 2017.09.07 00:00 4.24774000 4.24644000 4.23527000 4.25944000 4.25252715 0.01887175 28044 1504828800 2017.09.08 00:00 4.24264000 4.23909000 4.23834000 4.25774000 4.25124742 0.01832423 23238 1505088000 2017.09.11 00:00 4.23714000 4.24424000 4.23714000 4.25351000 4.25058005 0.01718082 23187 1505174400 2017.09.12 00:00 4.24374000 4.25644000 4.23785000 4.26804000 4.25113814 0.01494912 18529 1505260800 2017.09.13 00:00 4.25604000 4.28074000 4.25454000 4.28564000 4.25395736 0.01534869 22389 1505347200 2017.09.14 00:00 4.27954000 4.27534000 4.27522000 4.29080000 4.25599381 0.01540534 22424 1505433600 2017.09.15 00:00 4.27474000 4.27474000 4.26554000 4.28294000 4.25777916 0.01560583 17657 1505692800 2017.09.18 00:00 4.27478000 4.29214000 4.27324000 4.29524000 4.26105162 0.01722550 17517 1505779200 2017.09.19 00:00 4.29014000 4.28014000 4.27413000 4.29524000 4.26286956 0.01799739 21816 1505865600 2017.09.20 00:00 4.27914000 4.27614000 4.26937000 4.28264000 4.26413341 0.01804606 19207 1505952000 2017.09.21 00:00 4.27454000 4.27604000 4.26664000 4.28905000 4.26526737 0.01863656 20757 1506038400 2017.09.22 00:00 4.27634000 4.26514000 4.25994000 4.27914000 4.26525524 0.01854607 29160 1506297600 2017.09.25 00:00 4.25674000 4.27204000 4.25644000 4.28354000 4.26590141 0.01833694 41260 1506384000 2017.09.26 00:00 4.26824000 4.28674000 4.26824000 4.29545000 4.26788604 0.01929418 23889 1506470400 2017.09.27 00:00 4.28594000 4.32354000 4.27716000 4.32434000 4.27318641 0.02394810 25425 1506556800 2017.09.28 00:00 4.32354000 4.31197000 4.30526000 4.33224000 4.27688009 0.02566131 29175 1506643200 2017.09.29 00:00 4.31184000 4.31274000 4.29273000 4.31834000 4.28029532 0.02713889 22647 1506902400 2017.10.02 00:00 4.30804000 4.30844000 4.29715000 4.32150000 4.28297576 0.02674235 34187 1506988800 2017.10.03 00:00 4.30663000 4.31274000 4.30514000 4.31925000 4.28581045 0.02549056 21697 1507075200 2017.10.04 00:00 4.31024000 4.29534000 4.29308000 4.32434000 4.28671803 0.02428393 27193 1507161600 2017.10.05 00:00 4.29484000 4.30324000 4.29014000 4.30684000 4.28829155 0.02306889 23500 1507248000 2017.10.06 00:00 4.30204000 4.30954000 4.29774000 4.31750000 4.29031521 0.02096435 29591 1507507200 2017.10.09 00:00 4.30934000 4.29495000 4.29477000 4.31555000 4.29075662 0.01829059 21420 1507593600 2017.10.10 00:00 4.29314000 4.29444000 4.28444000 4.30354000 4.29110742 0.01659451 29300 1507680000 2017.10.11 00:00 4.29464000 4.26864000 4.26524000 4.29704000 4.28896766 0.01738867 22121 1507766400 2017.10.12 00:00 4.26854000 4.26944000 4.26614000 4.28123000 4.28710789 0.01801885 19647 1507852800 2017.10.13 00:00 4.26864000 4.24484000 4.24396000 4.27014000 4.28308237 0.02109834 19513 1508112000 2017.10.16 00:00 4.23864000 4.23334000 4.22654000 4.25224000 4.27834500 0.02498097 23670 1508198400 2017.10.17 00:00 4.23214000 4.23544000 4.22065000 4.23940000 4.27425881 0.02801544 38149 1508284800 2017.10.18 00:00 4.23544000 4.23404000 4.22474000 4.23714000 4.27042845 0.03073080 16576 1508371200 2017.10.19 00:00 4.23424000 4.23274000 4.22979000 4.24384000 4.26683907 0.03314779 16704 1508457600 2017.10.20 00:00 4.23164000 4.23234000 4.22664000 4.24804000 4.26355345 0.03532297 15328 1508716800 2017.10.23 00:00 4.23064000 4.22594000 4.22044000 4.24194000 4.25997122 0.03769078 18656 1508803200 2017.10.24 00:00 4.22424000 4.24604000 4.22424000 4.24870000 4.25864443 0.03787808 18937 1508889600 2017.10.25 00:00 4.24604000 4.23804000 4.22804000 4.24884000 4.25668211 0.03598130 22034 1508976000 2017.10.26 00:00 4.23804000 4.25274000 4.23159000 4.25484000 4.25630667 0.03392153 23449 1509062400 2017.10.27 00:00 4.25254000 4.24394000 4.24004000 4.26349000 4.25512889 0.03190836 23783 1509321600 2017.10.30 00:00 4.24122000 4.24924000 4.23819000 4.25059000 4.25456804 0.02974065 13333 1509408000 2017.10.31 00:00 4.24924000 4.23794000 4.23731000 4.25085000 4.25298442 0.02719729 14725 1509494400 2017.11.01 00:00 4.23834000 4.23194000 4.23030000 4.24046000 4.25098019 0.02607653 15459 1509580800 2017.11.02 00:00 4.23234000 4.23354000 4.23014000 4.24101000 4.24931922 0.02365703 20982 1509667200 2017.11.03 00:00 4.23254000 4.24184000 4.23224000 4.24880000 4.24860691 0.01945324 18404 1509926400 2017.11.06 00:00 4.23354000 4.23424000 4.23354000 4.24704000 4.24723863 0.01645375 13533 1510012800 2017.11.07 00:00 4.23704000 4.24244000 4.23190000 4.24815000 4.24678162 0.01246527 16918 1510099200 2017.11.08 00:00 4.24204000 4.23324000 4.22950000 4.24444000 4.24549194 0.01113414 17807 1510185600 2017.11.09 00:00 4.23344000 4.22944000 4.22818000 4.23876000 4.24396319 0.00930500 24666 1510272000 2017.11.10 00:00 4.22874000 4.22431000 4.22294000 4.23554000 4.24209146 0.00905211 15156 1510531200 2017.11.13 00:00 4.21174000 4.23481000 4.21174000 4.23925000 4.24139798 0.00858965 23737 1510617600 2017.11.14 00:00 4.23224000 4.24604000 4.22654000 4.24979000 4.24184008 0.00877239 22666 1510704000 2017.11.15 00:00 4.24564000 4.24124000 4.24056000 4.25070000 4.24178293 0.00857028 16382 1510790400 2017.11.16 00:00 4.23674000 4.23694000 4.22995000 4.24413000 4.24132170 0.00819044 19202 1510876800 2017.11.17 00:00 4.23544000 4.23040000 4.23004000 4.24454000 4.24028154 0.00791156 24657 1511136000 2017.11.20 00:00 4.22964000 4.22744000 4.22614000 4.23764000 4.23905853 0.00748034 19839 1511222400 2017.11.21 00:00 4.22724000 4.21844000 4.21540000 4.23564000 4.23709486 0.00826008 13864 1511308800 2017.11.22 00:00 4.21774000 4.21264000 4.20434000 4.22094000 4.23476583 0.00971621 14859 1511395200 2017.11.23 00:00 4.21264000 4.20554000 4.20404000 4.21704000 4.23198242 0.01084672 11563 1511481600 2017.11.24 00:00 4.20184000 4.20634000 4.20184000 4.21317000 4.22954028 0.01200233 13356 1511740800 2017.11.27 00:00 4.20484000 4.20553000 4.20028000 4.21209000 4.22725359 0.01244705 16903 1511827200 2017.11.28 00:00 4.20354000 4.20164000 4.19984000 4.21004000 4.22481420 0.01364716 16969 1511913600 2017.11.29 00:00 4.20194000 4.20294000 4.18628000 4.20414000 4.22273094 0.01464982 18337 1512000000 2017.11.30 00:00 4.20294000 4.20354000 4.19424000 4.20845000 4.22090323 0.01532921 20386 1512086400 2017.12.01 00:00 4.20214000 4.20931000 4.19894000 4.21574000 4.21979912 0.01497137 23564 1512345600 2017.12.04 00:00 4.20504000 4.20614000 4.19584000 4.21379000 4.21849825 0.01508797 17762 1512432000 2017.12.05 00:00 4.20574000 4.20744000 4.19839000 4.21095000 4.21744508 0.01440904 17553 1512518400 2017.12.06 00:00 4.20654000 4.21254000 4.20644000 4.21724000 4.21697793 0.01404316 14148 1512604800 2017.12.07 00:00 4.21214000 4.20471000 4.20456000 4.21591000 4.21580956 0.01407641 15229 1512691200 2017.12.08 00:00 4.20694000 4.19471000 4.19104000 4.21064000 4.21380007 0.01480710 18136 1512950400 2017.12.11 00:00 4.19524000 4.19824000 4.18774000 4.21124000 4.21231816 0.01452077 15222 1513036800 2017.12.12 00:00 4.19704000 4.20854000 4.19614000 4.21866000 4.21195834 0.01242587 18522 1513123200 2017.12.13 00:00 4.20824000 4.21614000 4.20564000 4.21934000 4.21235659 0.01066581 13536 1513209600 2017.12.14 00:00 4.21614000 4.22264000 4.21434000 4.22493000 4.21333596 0.00974208 13146 1513296000 2017.12.15 00:00 4.22234000 4.20464000 4.20304000 4.22344000 4.21250778 0.00875964 15950 1513555200 2017.12.18 00:00 4.20854000 4.20374000 4.19794000 4.21470000 4.21167275 0.00783431 26612 1513641600 2017.12.19 00:00 4.20504000 4.19844000 4.19434000 4.20944000 4.21041249 0.00747077 26025 1513728000 2017.12.20 00:00 4.19454000 4.20314000 4.19454000 4.20914000 4.20971987 0.00723133 21423 1513814400 2017.12.21 00:00 4.20304000 4.19574000 4.19250000 4.20504000 4.20838845 0.00715591 16087 1513900800 2017.12.22 00:00 4.19584000 4.18847000 4.18847000 4.20098000 4.20649146 0.00770354 13716 1514246400 2017.12.26 00:00 4.18914000 4.19704000 4.18554000 4.20104000 4.20559132 0.00775025 9180 1514332800 2017.12.27 00:00 4.19664000 4.18984000 4.18674000 4.19987000 4.20409119 0.00820718 17683 1514419200 2017.12.28 00:00 4.19004000 4.17534000 4.17379000 4.19184000 4.20135298 0.01023531 15946 1514505600 2017.12.29 00:00 4.17394000 4.17654000 4.16834000 4.18444000 4.19898984 0.01173239 16881 1514851200 2018.01.02 00:00 4.17294000 4.16054000 4.16014000 4.17874000 4.19532795 0.01463136 18855 1514937600 2018.01.03 00:00 4.16024000 4.14844000 4.14804000 4.17091000 4.19086243 0.01839118 15902 1515024000 2018.01.04 00:00 4.14654000 4.14819000 4.14594000 4.15705000 4.18679839 0.02108082 17717 1515110400 2018.01.05 00:00 4.14824000 4.14994000 4.13748000 4.15660000 4.18328807 0.02255522 15241 1515369600 2018.01.08 00:00 4.14624000 4.17154000 4.14624000 4.17412000 4.18216921 0.02244054 11146 1515456000 2018.01.09 00:00 4.17154000 4.18894000 4.16964000 4.19243000 4.18281404 0.02217656 13393 1515542400 2018.01.10 00:00 4.18864000 4.17434000 4.17094000 4.19134000 4.18200699 0.02212379 19407 1515628800 2018.01.11 00:00 4.17424000 4.16634000 4.16574000 4.18014000 4.18051490 0.02178774 10246 1515715200 2018.01.12 00:00 4.16654000 4.17034000 4.16420000 4.17265000 4.17954586 0.02048604 13903 1515974400 2018.01.15 00:00 4.16594000 4.16974000 4.16444000 4.17651000 4.17861197 0.01820996 29188 1516060800 2018.01.16 00:00 4.16684000 4.16944000 4.16684000 4.18528000 4.17773845 0.01733245 20817 1516147200 2018.01.17 00:00 4.16994000 4.16464000 4.16384000 4.17794000 4.17649098 0.01645549 14081 1516233600 2018.01.18 00:00 4.16494000 4.16134000 4.15970000 4.17045000 4.17504803 0.01586209 17345 1516320000 2018.01.19 00:00 4.16134000 4.17024000 4.15934000 4.17695000 4.17459012 0.01451150 13619 1516579200 2018.01.22 00:00 4.16814000 4.16634000 4.16458000 4.17324000 4.17380439 0.01362427 14197 1516665600 2018.01.23 00:00 4.16544000 4.16434000 4.16184000 4.17425000 4.17290302 0.01310755 14948 1516752000 2018.01.24 00:00 4.16564000 4.14984000 4.14414000 4.17028000 4.17070654 0.01213847 21705 1516838400 2018.01.25 00:00 4.15104000 4.14214000 4.13604000 4.15364000 4.16798592 0.01196145 23463 1516924800 2018.01.26 00:00 4.14204000 4.12944000 4.12944000 4.14890000 4.16431488 0.01360742 22776 1517184000 2018.01.29 00:00 4.12254000 4.14454000 4.12254000 4.15013000 4.16243156 0.01365802 20796 1517270400 2018.01.30 00:00 4.14454000 4.15694000 4.14050000 4.16514000 4.16190855 0.01363706 19098 1517356800 2018.01.31 00:00 4.15464000 4.15124000 4.14639000 4.15764000 4.16089250 0.01344414 16708 1517443200 2018.02.01 00:00 4.15104000 4.15234000 4.14720000 4.16018000 4.16007798 0.01329227 22399 1517529600 2018.02.02 00:00 4.15184000 4.16924000 4.15059000 4.17004000 4.16095055 0.01318083 21785 1517788800 2018.02.05 00:00 4.16714000 4.15774000 4.14180000 4.16844000 4.16064478 0.01299043 21566 1517875200 2018.02.06 00:00 4.15534000 4.15474000 4.14894000 4.17214000 4.16008242 0.01136785 27808 1517961600 2018.02.07 00:00 4.15394000 4.16834000 4.15254000 4.16992000 4.16086886 0.01117361 19944 1518048000 2018.02.08 00:00 4.16834000 4.19084000 4.16319000 4.19108000 4.16372325 0.01342719 24661 1518134400 2018.02.09 00:00 4.19084000 4.17914000 4.17804000 4.20330000 4.16519152 0.01418532 23600 1518393600 2018.02.12 00:00 4.18154000 4.16704000 4.16594000 4.18671000 4.16536756 0.01421423 24820 1518480000 2018.02.13 00:00 4.16694000 4.16474000 4.16344000 4.17844000 4.16530779 0.01416432 17686 1518566400 2018.02.14 00:00 4.16214000 4.15274000 4.15264000 4.18183000 4.16411086 0.01401526 30731 1518652800 2018.02.15 00:00 4.15244000 4.15364000 4.14694000 4.16154000 4.16311364 0.01388831 23588 1518739200 2018.02.16 00:00 4.15294000 4.15464000 4.14937000 4.16474000 4.16230662 0.01367994 24834 1518998400 2018.02.19 00:00 4.14407000 4.13334000 4.13134000 4.15674000 4.15954790 0.01434519 15135 1519084800 2018.02.20 00:00 4.13334000 4.14754000 4.13204000 4.15138000 4.15840429 0.01431998 16504 1519171200 2018.02.21 00:00 4.14634000 4.17124000 4.14604000 4.17464000 4.15962674 0.01464118 26679 1519257600 2018.02.22 00:00 4.16844000 4.18024000 4.16834000 4.18765000 4.16158990 0.01505636 24078 1519344000 2018.02.23 00:00 4.17844000 4.16954000 4.16805000 4.18314000 4.16234706 0.01340355 20048 1519603200 2018.02.26 00:00 4.16834000 4.16804000 4.16524000 4.17560000 4.16288924 0.01288070 22717 1519689600 2018.02.27 00:00 4.16814000 4.17164000 4.16146000 4.17705000 4.16372265 0.01298646 29730 1519776000 2018.02.28 00:00 4.17164000 4.17402000 4.16613000 4.18235000 4.16470335 0.01290350 24395 1519862400 2018.03.01 00:00 4.17384000 4.18864000 4.16821000 4.19304000 4.16698303 0.01369148 28904 1519948800 2018.03.02 00:00 4.18304000 4.18574000 4.17925000 4.19945000 4.16876941 0.01445927 28675 1520208000 2018.03.05 00:00 4.18224000 4.18794000 4.18224000 4.19934000 4.17059518 0.01506043 22469 1520294400 2018.03.06 00:00 4.18684000 4.18684000 4.17854000 4.19400000 4.17214230 0.01524187 22485 1520380800 2018.03.07 00:00 4.18704000 4.20634000 4.18134000 4.21442000 4.17539923 0.01742394 29221 1520467200 2018.03.08 00:00 4.20534000 4.20314000 4.19836000 4.21534000 4.17804121 0.01880050 38186 1520553600 2018.03.09 00:00 4.20284000 4.19154000 4.18924000 4.20584000 4.17932680 0.01942438 28245 1520812800 2018.03.12 00:00 4.18994000 4.19324000 4.18834000 4.19344000 4.18065187 0.01986646 2418