Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 10.16094000 10.16272000 0.00001000 5.00000000 178.00000000 0.00001000 0.11514661 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336435200 2012.05.08 00:00 8.91650000 8.91110000 8.91110000 8.91700000 8.91110000 0.00000000 82 1336521600 2012.05.09 00:00 8.90400000 8.90010000 8.88910000 8.92210000 8.91005238 0.00000000 5577 1336608000 2012.05.10 00:00 8.89200000 8.97970000 8.89200000 8.99160000 8.91668549 0.00000000 7704 1336694400 2012.05.11 00:00 8.97400000 8.98220000 8.97400000 8.99100000 8.92292496 0.00000000 196 1336953600 2012.05.14 00:00 9.00599000 9.04129000 9.00059000 9.04429000 8.93419783 0.00000000 6710 1337040000 2012.05.15 00:00 9.03869000 9.13049000 9.02879000 9.14199000 8.95289232 0.00000000 10252 1337126400 2012.05.16 00:00 9.12921000 9.12029000 9.07448000 9.17019000 8.96883495 0.00000000 12684 1337212800 2012.05.17 00:00 9.10475000 9.14320000 9.08589000 9.15829000 8.98544115 0.00000000 6679 1337299200 2012.05.18 00:00 9.14279000 9.12229000 9.09789000 9.15299000 8.99847437 0.00000000 7909 1337558400 2012.05.21 00:00 9.12004000 9.11129000 9.08489000 9.14179000 9.00921872 0.00000000 10681 1337644800 2012.05.22 00:00 9.11059000 9.08476000 9.05349000 9.11829000 9.01641313 0.00000000 9744 1337731200 2012.05.23 00:00 9.08429000 9.01729000 9.00979000 9.09644000 9.01649664 0.00000000 9043 1337817600 2012.05.24 00:00 9.01579000 9.00479000 8.97269000 9.01799000 9.01538172 0.00000000 8065 1337904000 2012.05.25 00:00 9.00359000 8.97505000 8.97009000 9.01089000 9.01154060 0.00000000 7294 1338163200 2012.05.28 00:00 8.97275000 8.97729000 8.96099000 9.00949000 9.00827864 0.00000000 4887 1338249600 2012.05.29 00:00 8.97529000 8.99829000 8.96499000 9.00849000 9.00732734 0.00000000 7151 1338336000 2012.05.30 00:00 8.99619000 8.98029000 8.94489000 9.01869000 9.00475236 0.00000000 8222 1338422400 2012.05.31 00:00 8.97529000 8.98549000 8.95899000 8.99989000 9.00291785 0.00000000 7586 1338508800 2012.06.01 00:00 8.98149000 9.01029000 8.97246000 9.02049000 9.00361996 0.00000000 8540 1338768000 2012.06.04 00:00 9.01004000 8.96439000 8.95529000 9.01969000 8.99988377 0.07429122 5995 1338854400 2012.06.05 00:00 8.95892000 8.97149000 8.95489000 8.99139000 8.99717960 0.07286007 4715 1338940800 2012.06.06 00:00 8.96779000 8.99696000 8.96163000 9.02329000 8.99715869 0.06956104 8154 1339027200 2012.06.07 00:00 8.99629000 8.96830000 8.95279000 9.04349000 8.99441024 0.07105840 8820 1339113600 2012.06.08 00:00 8.98129000 8.91499000 8.91399000 8.99339000 8.98684641 0.07675410 7132 1339372800 2012.06.11 00:00 8.88929000 8.89489000 8.85909000 8.91069000 8.97808866 0.08245465 9927 1339459200 2012.06.12 00:00 8.89009000 8.83879000 8.83348000 8.89459000 8.96482212 0.08643918 8774 1339545600 2012.06.13 00:00 8.83320000 8.83060000 8.81869000 8.85139000 8.95203906 0.08921466 8821 1339632000 2012.06.14 00:00 8.82529000 8.85229000 8.82109000 8.86029000 8.94253915 0.08459287 7134 1339718400 2012.06.15 00:00 8.85029000 8.84159000 8.81589000 8.86159000 8.93292494 0.08060107 7697 1339977600 2012.06.18 00:00 8.83830000 8.82859000 8.82449000 8.85809000 8.92298828 0.07632178 7226 1340064000 2012.06.19 00:00 8.82479000 8.83549000 8.81849000 8.85439000 8.91465511 0.07182084 7672 1340150400 2012.06.20 00:00 8.83519000 8.82809000 8.81799000 8.85269000 8.90641082 0.07240900 7388 1340236800 2012.06.21 00:00 8.82779000 8.81469000 8.80349000 8.84229000 8.89767550 0.07357307 7177 1340323200 2012.06.22 00:00 8.80898000 8.80529000 8.79069000 8.81479000 8.88887688 0.07602783 5890 1340582400 2012.06.25 00:00 8.79979000 8.82929000 8.79979000 8.84699000 8.88320194 0.07562899 5884 1340668800 2012.06.26 00:00 8.82599000 8.82389000 8.81279000 8.84279000 8.87755318 0.07315018 8076 1340755200 2012.06.27 00:00 8.82259000 8.78519000 8.78079000 8.84579000 8.86875669 0.07340498 6325 1340841600 2012.06.28 00:00 8.78029000 8.76909000 8.75179000 8.81079000 8.85926462 0.07294731 6990 1340928000 2012.06.29 00:00 8.75278000 8.76399000 8.75029000 8.78299000 8.85019085 0.06849970 9732 1341187200 2012.07.02 00:00 8.75330000 8.70989000 8.70969000 8.77359000 8.83682886 0.07119484 7108 1341273600 2012.07.03 00:00 8.70759000 8.73679000 8.70759000 8.74779000 8.82730135 0.06847267 6611 1341360000 2012.07.04 00:00 8.72100000 8.65409000 8.64679000 8.75189000 8.81080503 0.06825159 8419 1341446400 2012.07.05 00:00 8.65059000 8.62849000 8.59859000 8.66999000 8.79344170 0.07058298 8108 1341532800 2012.07.06 00:00 8.62229000 8.62399000 8.61949000 8.66039000 8.77730344 0.07522548 9154 1341792000 2012.07.09 00:00 8.62550000 8.62359000 8.61079000 8.65079000 8.76266407 0.07863917 7510 1341878400 2012.07.10 00:00 8.61729000 8.55069000 8.53319000 8.62729000 8.74247606 0.09116476 10897 1341964800 2012.07.11 00:00 8.55039000 8.56499000 8.52778000 8.56769000 8.72557263 0.09908647 8187 1342051200 2012.07.12 00:00 8.56129000 8.57030000 8.56129000 8.58639000 8.71078476 0.10272603 9702 1342137600 2012.07.13 00:00 8.57609000 8.60789000 8.55276000 8.61572000 8.70098526 0.10226617 6258 1342396800 2012.07.16 00:00 8.60401000 8.63519000 8.60395000 8.64839000 8.69471904 0.09994207 7352 1342483200 2012.07.17 00:00 8.63419000 8.55599000 8.54849000 8.64739000 8.68150675 0.10058484 7928 1342569600 2012.07.18 00:00 8.55075000 8.51679000 8.47699000 8.56244000 8.66581944 0.10272043 9523 1342656000 2012.07.19 00:00 8.51019000 8.49589000 8.49410000 8.53129000 8.64963569 0.10508928 8178 1342742400 2012.07.20 00:00 8.49149000 8.43989000 8.42442000 8.50929000 8.62965991 0.11053366 8676 1343001600 2012.07.23 00:00 8.43649000 8.39689000 8.38177000 8.45979000 8.60749134 0.11452488 9802 1343088000 2012.07.24 00:00 8.39329000 8.41464000 8.39289000 8.43059000 8.58912455 0.11303786 7801 1343174400 2012.07.25 00:00 8.41006000 8.46798000 8.41006000 8.47384000 8.57758697 0.10797419 10118 1343260800 2012.07.26 00:00 8.46295000 8.43008000 8.42239000 8.47279000 8.56353869 0.10430750 10077 1343347200 2012.07.27 00:00 8.43817000 8.45399000 8.40819000 8.50458000 8.55310548 0.09684438 12403 1343606400 2012.07.30 00:00 8.45139000 8.31779000 8.31629000 8.46829000 8.53069448 0.10284771 9941 1343692800 2012.07.31 00:00 8.31399000 8.36039000 8.31399000 8.38189000 8.51447501 0.09835394 10712 1343779200 2012.08.01 00:00 8.35859000 8.30900000 8.29539000 8.37609000 8.49490596 0.10274597 7790 1343865600 2012.08.02 00:00 8.30750000 8.29098000 8.25939000 8.33569000 8.47548444 0.10767689 7633 1343952000 2012.08.03 00:00 8.28959000 8.30319000 8.25859000 8.32079000 8.45907545 0.10913816 7698 1344211200 2012.08.06 00:00 8.30614000 8.31858000 8.29601000 8.35657000 8.44569493 0.10715651 26820 1344297600 2012.08.07 00:00 8.31859000 8.33718000 8.30375000 8.34444000 8.43536017 0.10722124 26588 1344384000 2012.08.08 00:00 8.33551000 8.26278000 8.25330000 8.34416000 8.41892397 0.10977705 26489 1344470400 2012.08.09 00:00 8.26193000 8.22078000 8.22078000 8.28139000 8.40005311 0.11298955 24447 1344556800 2012.08.10 00:00 8.21831000 8.17779000 8.17669000 8.24996000 8.37888520 0.11357784 24762 1344816000 2012.08.13 00:00 8.18082000 8.27428000 8.17727000 8.27899000 8.36892280 0.10014855 21224 1344902400 2012.08.14 00:00 8.27354000 8.25310000 8.22316000 8.28529000 8.35789205 0.09328077 27847 1344988800 2012.08.15 00:00 8.25288000 8.20660000 8.20544000 8.27613000 8.34348329 0.09042719 25902 1345075200 2012.08.16 00:00 8.19951000 8.26850000 8.19880000 8.28300000 8.33634202 0.08418415 16882 1345161600 2012.08.17 00:00 8.26660000 8.22010000 8.21440000 8.31220000 8.32527135 0.08282188 11159 1345420800 2012.08.20 00:00 8.22490000 8.23045000 8.20580000 8.24919000 8.31624075 0.08236748 7318 1345507200 2012.08.21 00:00 8.23045000 8.29659000 8.23045000 8.31200000 8.31436925 0.07913486 9496 1345593600 2012.08.22 00:00 8.29499000 8.30920000 8.29357000 8.34730000 8.31387694 0.07114866 9634 1345680000 2012.08.23 00:00 8.30042000 8.28239000 8.28019000 8.33959000 8.31087818 0.06534866 10974 1345766400 2012.08.24 00:00 8.27859000 8.26070000 8.23765000 8.29580000 8.30609931 0.05524844 11651 1346025600 2012.08.27 00:00 8.25480000 8.23865000 8.22233000 8.27160000 8.29967556 0.05351770 6807 1346112000 2012.08.28 00:00 8.23865000 8.30089000 8.20639000 8.30873000 8.29979122 0.05183846 9838 1346198400 2012.08.29 00:00 8.29513000 8.34679000 8.29369000 8.37050000 8.30426730 0.05550113 10641 1346284800 2012.08.30 00:00 8.34104000 8.36145000 8.33470000 8.37350000 8.30971327 0.05999851 8132 1346371200 2012.08.31 00:00 8.35749000 8.31800000 8.31135000 8.36790000 8.31050248 0.06047927 8631 1346630400 2012.09.03 00:00 8.32980000 8.41304000 8.31430000 8.42980000 8.32026796 0.06993953 6635 1346716800 2012.09.04 00:00 8.40693000 8.43398000 8.40230000 8.44320000 8.33109768 0.08019259 7223 1346803200 2012.09.05 00:00 8.43929000 8.47767000 8.42103000 8.48122000 8.34505695 0.09212463 8145 1346889600 2012.09.06 00:00 8.47368000 8.51745000 8.46600000 8.54650000 8.36147533 0.10315873 10923 1346976000 2012.09.07 00:00 8.51449000 8.45399000 8.44279000 8.54370000 8.37028625 0.10067239 11366 1347235200 2012.09.10 00:00 8.45600000 8.46848000 8.44899000 8.49404000 8.37963804 0.10460814 9966 1347321600 2012.09.11 00:00 8.46046000 8.49399000 8.45980000 8.50520000 8.39052870 0.10802937 9856 1347408000 2012.09.12 00:00 8.48364000 8.46729000 8.45879000 8.51889000 8.39783930 0.10393660 9354 1347494400 2012.09.13 00:00 8.45750000 8.53269000 8.45750000 8.55260000 8.41068223 0.10828242 14871 1347580800 2012.09.14 00:00 8.52659000 8.59930000 8.52540000 8.61630000 8.42864582 0.11290798 14209 1347840000 2012.09.17 00:00 8.59812000 8.62000000 8.59812000 8.64310000 8.44687003 0.11679161 8862 1347926400 2012.09.18 00:00 8.61648000 8.53479000 8.53045000 8.63749000 8.45524336 0.11572350 11975 1348012800 2012.09.19 00:00 8.52951000 8.49319000 8.48329000 8.56390000 8.45885733 0.11219486 13012 1348099200 2012.09.20 00:00 8.48158000 8.45479000 8.45320000 8.50890000 8.45846996 0.10495962 13573 1348185600 2012.09.21 00:00 8.45722000 8.51846000 8.44840000 8.54980000 8.46418330 0.09666743 11368 1348444800 2012.09.24 00:00 8.51310000 8.48019000 8.47989000 8.52580000 8.46570775 0.08255932 10593 1348531200 2012.09.25 00:00 8.47926000 8.47253000 8.45149000 8.50850000 8.46635749 0.07383221 10954 1348617600 2012.09.26 00:00 8.46756000 8.48155000 8.46040000 8.51622000 8.46780439 0.06864087 12554 1348704000 2012.09.27 00:00 8.48060000 8.42280000 8.41480000 8.49580000 8.46351826 0.06628283 12084 1348790400 2012.09.28 00:00 8.42340000 8.43670000 8.41647000 8.45379000 8.46096414 0.05920699 12822 1349049600 2012.10.01 00:00 8.42600000 8.49700000 8.42147000 8.49840000 8.46439613 0.05699588 12523 1349136000 2012.10.02 00:00 8.49700000 8.53560000 8.48864000 8.55140000 8.47117745 0.05520006 11533 1349222400 2012.10.03 00:00 8.53560000 8.62620000 8.53332000 8.63525000 8.48594150 0.05878333 13780 1349308800 2012.10.04 00:00 8.62620000 8.59510000 8.59040000 8.63675000 8.49633755 0.06021162 10797 1349395200 2012.10.05 00:00 8.59910000 8.61142000 8.56255000 8.62184000 8.50729778 0.06215222 12149 1349654400 2012.10.08 00:00 8.59290000 8.60913000 8.59276000 8.61885000 8.51699609 0.06382398 10206 1349740800 2012.10.09 00:00 8.60300000 8.62660000 8.59252000 8.63025000 8.52743456 0.06685182 12046 1349827200 2012.10.10 00:00 8.62470000 8.62247000 8.57990000 8.63863000 8.53648555 0.06797820 13392 1349913600 2012.10.11 00:00 8.62320000 8.66510000 8.59658000 8.67220000 8.54873455 0.07338442 13580 1350000000 2012.10.12 00:00 8.66030000 8.67542000 8.65500000 8.69429000 8.56079983 0.07874144 12505 1350259200 2012.10.15 00:00 8.66540000 8.62261000 8.61210000 8.68502000 8.56668651 0.07992879 10316 1350345600 2012.10.16 00:00 8.62160000 8.62581000 8.60980000 8.65040000 8.57231732 0.08179991 12770 1350432000 2012.10.17 00:00 8.62520000 8.64414000 8.62510000 8.66706000 8.57915757 0.08267547 10189 1350518400 2012.10.18 00:00 8.64090000 8.57576000 8.56507000 8.64380000 8.57883400 0.07781280 15141 1350604800 2012.10.19 00:00 8.57530000 8.57420000 8.54713000 8.58755000 8.57839266 0.07659025 12264 1350864000 2012.10.22 00:00 8.56260000 8.60780000 8.55215000 8.62850000 8.58119336 0.07379797 11836 1350950400 2012.10.23 00:00 8.61126000 8.62859000 8.59581000 8.63340000 8.58570733 0.07043655 10825 1351036800 2012.10.24 00:00 8.62497000 8.66530000 8.62016000 8.67840000 8.59328758 0.06838600 14055 1351123200 2012.10.25 00:00 8.66575000 8.67570000 8.62430000 8.70315000 8.60113638 0.05851900 12868 1351209600 2012.10.26 00:00 8.67560000 8.67559000 8.65105000 8.71795000 8.60822720 0.04648792 11526 1351468800 2012.10.29 00:00 8.66040000 8.61970000 8.60755000 8.68393000 8.60931985 0.03893089 8067 1351555200 2012.10.30 00:00 8.61970000 8.60310000 8.58990000 8.63511000 8.60872748 0.03560466 9169 1351641600 2012.10.31 00:00 8.60721000 8.59610000 8.58230000 8.62378000 8.60752487 0.03610191 12884 1351728000 2012.11.01 00:00 8.59450000 8.60030000 8.58924000 8.64560000 8.60683678 0.03639327 11115 1351814400 2012.11.02 00:00 8.60330000 8.60310000 8.59050000 8.63206000 8.60648090 0.03657541 10767 1352073600 2012.11.05 00:00 8.59510000 8.55900000 8.55340000 8.60830000 8.60195891 0.04028483 9725 1352160000 2012.11.06 00:00 8.55880000 8.56380000 8.53951000 8.57690000 8.59832473 0.04255531 10622 1352246400 2012.11.07 00:00 8.56380000 8.53950000 8.52989000 8.58470000 8.59272237 0.04673973 13563 1352332800 2012.11.08 00:00 8.53950000 8.50260000 8.50035000 8.55354000 8.58413929 0.05160516 11904 1352419200 2012.11.09 00:00 8.50180000 8.57090000 8.50180000 8.57867000 8.58287840 0.04799576 12048 1352678400 2012.11.12 00:00 8.56590000 8.58460000 8.56580000 8.59470000 8.58304237 0.04710593 8379 1352764800 2012.11.13 00:00 8.58460000 8.62350000 8.58171000 8.62614000 8.58689547 0.04569908 11100 1352851200 2012.11.14 00:00 8.62138000 8.63678000 8.61386000 8.64534000 8.59164638 0.04409336 9741 1352937600 2012.11.15 00:00 8.63686000 8.64598000 8.63038000 8.67310000 8.59682101 0.04449872 10039 1353024000 2012.11.16 00:00 8.64415000 8.65150000 8.62982000 8.65464000 8.60202853 0.04492377 7431 1353283200 2012.11.19 00:00 8.64080000 8.61579000 8.61390000 8.66460000 8.60333915 0.04485338 9319 1353369600 2012.11.20 00:00 8.61515000 8.66480000 8.60885000 8.68294000 8.60919256 0.04611382 10630 1353456000 2012.11.21 00:00 8.66244000 8.61750000 8.61645000 8.67032000 8.60998375 0.04445053 11657 1353542400 2012.11.22 00:00 8.60859000 8.60039000 8.59340000 8.63570000 8.60907006 0.04187983 8376 1353628800 2012.11.23 00:00 8.59871000 8.59338000 8.57569000 8.61144000 8.60757577 0.03897387 10031 1353888000 2012.11.26 00:00 8.58360000 8.57135000 8.56421000 8.60540000 8.60412569 0.03895545 9029 1353974400 2012.11.27 00:00 8.56700000 8.65035000 8.55668000 8.66175000 8.60852801 0.04103510 13276 1354060800 2012.11.28 00:00 8.65146000 8.61215000 8.59562000 8.66500000 8.60887296 0.04101907 11677 1354147200 2012.11.29 00:00 8.60708000 8.64992000 8.57910000 8.65776000 8.61278220 0.04272643 9864 1354233600 2012.11.30 00:00 8.64405000 8.64795000 8.64221000 8.66931000 8.61613152 0.04410742 9650 1354492800 2012.12.03 00:00 8.64635000 8.65340000 8.64380000 8.67890000 8.61968090 0.04369445 9608 1354579200 2012.12.04 00:00 8.65330000 8.63130000 8.62349000 8.66787000 8.62078748 0.04213585 10576 1354665600 2012.12.05 00:00 8.62830000 8.61740000 8.61460000 8.65740000 8.62046486 0.03799119 10210 1354752000 2012.12.06 00:00 8.61730000 8.60400000 8.59409000 8.63490000 8.61889678 0.02774911 12660 1354838400 2012.12.07 00:00 8.59530000 8.62683000 8.58930000 8.63920000 8.61965232 0.02548351 10330 1355097600 2012.12.10 00:00 8.62270000 8.65750000 8.62020000 8.66580000 8.62325686 0.02466109 10607 1355184000 2012.12.11 00:00 8.65750000 8.64260000 8.62509000 8.66270000 8.62509907 0.02463951 9203 1355270400 2012.12.12 00:00 8.64270000 8.68740000 8.60930000 8.70817000 8.63103249 0.02732732 13103 1355356800 2012.12.13 00:00 8.68942000 8.73200000 8.68529000 8.74694000 8.64064844 0.03514318 18325 1355443200 2012.12.14 00:00 8.73280000 8.78700000 8.72060000 8.78807000 8.65458669 0.04924044 19296 1355702400 2012.12.17 00:00 8.78030000 8.76030000 8.73580000 8.79411000 8.66465462 0.05562621 15867 1355788800 2012.12.18 00:00 8.75030000 8.73260000 8.70750000 8.77608000 8.67112561 0.05922751 17930 1355875200 2012.12.19 00:00 8.73302000 8.65780000 8.64181000 8.74500000 8.66985650 0.05775512 19136 1355961600 2012.12.20 00:00 8.65780000 8.61470000 8.60732000 8.67418000 8.66460350 0.05597963 17411 1356048000 2012.12.21 00:00 8.61370000 8.63729000 8.59000000 8.64507000 8.66200222 0.05379027 17083 1356307200 2012.12.24 00:00 8.62550000 8.64081000 8.61861000 8.64990000 8.65998391 0.05009679 8033 1356480000 2012.12.26 00:00 8.62858000 8.60433000 8.57954000 8.62900000 8.65468354 0.05183375 5275 1356566400 2012.12.27 00:00 8.60110000 8.60860000 8.58960000 8.63738000 8.65029463 0.05258940 12125 1356652800 2012.12.28 00:00 8.60840000 8.60963000 8.56083000 8.62540000 8.64642181 0.05404128 12965 1356912000 2012.12.31 00:00 8.59030000 8.58190000 8.57132000 8.60643000 8.64027687 0.05713084 7741 1357084800 2013.01.02 00:00 8.57101000 8.55438000 8.54626000 8.58917000 8.63209622 0.06197361 11986 1357171200 2013.01.03 00:00 8.55160000 8.52040000 8.51980000 8.56000000 8.62145848 0.06948544 15517 1357257600 2013.01.04 00:00 8.52020000 8.53900000 8.50540000 8.55635000 8.61360530 0.07429358 15025 1357516800 2013.01.07 00:00 8.54110000 8.51420000 8.50804000 8.55865000 8.60413812 0.08070001 14313 1357603200 2013.01.08 00:00 8.51270000 8.57910000 8.51080000 8.58790000 8.60175354 0.08161980 18366 1357689600 2013.01.09 00:00 8.57710000 8.57270000 8.56270000 8.59800000 8.59898654 0.08189108 15179 1357776000 2013.01.10 00:00 8.57270000 8.60830000 8.55340000 8.61329000 8.59987353 0.08103243 19203 1357862400 2013.01.11 00:00 8.60810000 8.62445000 8.60280000 8.64815000 8.60221415 0.07814133 16999 1358121600 2013.01.14 00:00 8.61419000 8.61826000 8.61186000 8.64519000 8.60374233 0.07231827 24556 1358208000 2013.01.15 00:00 8.61530000 8.64590000 8.60720000 8.66650000 8.60775734 0.05996332 18747 1358294400 2013.01.16 00:00 8.64610000 8.63890000 8.61993000 8.67367000 8.61072331 0.05004817 19030 1358380800 2013.01.17 00:00 8.63850000 8.68170000 8.63366000 8.68670000 8.61748299 0.04657560 17147 1358467200 2013.01.18 00:00 8.68190000 8.67416000 8.65259000 8.70092000 8.62288080 0.04928910 14873 1358726400 2013.01.21 00:00 8.66830000 8.69390000 8.66527000 8.71823000 8.62964454 0.05416162 11264 1358812800 2013.01.22 00:00 8.68440000 8.67110000 8.66212000 8.70535000 8.63359268 0.05651911 16966 1358899200 2013.01.23 00:00 8.67070000 8.67810000 8.66700000 8.70899000 8.63783147 0.05916729 16566 1358985600 2013.01.24 00:00 8.67810000 8.68240000 8.66528000 8.70931000 8.64207609 0.06129475 17230 1359072000 2013.01.25 00:00 8.68220000 8.69340000 8.66501000 8.70520000 8.64696408 0.06388495 15837 1359331200 2013.01.28 00:00 8.69430000 8.63520000 8.62840000 8.70227000 8.64584369 0.06292999 15175 1359417600 2013.01.29 00:00 8.63664000 8.59510000 8.57810000 8.64360000 8.64101096 0.06056430 16432 1359504000 2013.01.30 00:00 8.59460000 8.60940000 8.56430000 8.62274000 8.63800039 0.05699197 16957 1359590400 2013.01.31 00:00 8.60960000 8.63560000 8.60637000 8.63890000 8.63777178 0.05052787 15596 1359676800 2013.02.01 00:00 8.63540000 8.58760000 8.58209000 8.65250000 8.63299352 0.04646024 25097 1359936000 2013.02.04 00:00 8.60350000 8.54800000 8.54730000 8.61860000 8.62489890 0.04348014 16512 1360022400 2013.02.05 00:00 8.54800000 8.58590000 8.53033000 8.60550000 8.62118472 0.04408082 18718 1360108800 2013.02.06 00:00 8.58590000 8.60010000 8.57465000 8.60773000 8.61917665 0.04369010 17987 1360195200 2013.02.07 00:00 8.60062000 8.59090000 8.59063000 8.63929000 8.61648364 0.04508538 20748 1360281600 2013.02.08 00:00 8.59030000 8.61440000 8.57742000 8.61840000 8.61628519 0.04513012 17217 1360540800 2013.02.11 00:00 8.58875000 8.56850000 8.56196000 8.61629000 8.61173422 0.04806264 15971 1360627200 2013.02.12 00:00 8.56850000 8.56190000 8.54257000 8.58223000 8.60698811 0.05046016 16659 1360713600 2013.02.13 00:00 8.56190000 8.44780000 8.44710000 8.57430000 8.59182733 0.06571728 24223 1360800000 2013.02.14 00:00 8.44710000 8.43370000 8.42759000 8.46731000 8.57676759 0.07615413 24391 1360886400 2013.02.15 00:00 8.42530000 8.44336000 8.42530000 8.46415000 8.56406210 0.08252129 21659 1361145600 2013.02.18 00:00 8.44250000 8.47020000 8.44055000 8.47758000 8.55512286 0.08257908 16946 1361232000 2013.02.19 00:00 8.46830000 8.43960000 8.43480000 8.48125000 8.54412068 0.08535653 20459 1361318400 2013.02.20 00:00 8.43730000 8.42730000 8.40180000 8.45900000 8.53299490 0.08668744 31382 1361404800 2013.02.21 00:00 8.42640000 8.46480000 8.41307000 8.48885000 8.52650015 0.08284645 31313 1361491200 2013.02.22 00:00 8.46480000 8.46248000 8.44699000 8.48000000 8.52040299 0.07635330 24665 1361750400 2013.02.25 00:00 8.45470000 8.46130000 8.44801000 8.48530000 8.51477413 0.07386466 26948 1361836800 2013.02.26 00:00 8.45980000 8.43450000 8.42640000 8.48620000 8.50712898 0.07472782 29519 1361923200 2013.02.27 00:00 8.43450000 8.44180000 8.42542000 8.45810000 8.50090717 0.07322152 25842 1362009600 2013.02.28 00:00 8.44180000 8.44050000 8.41376000 8.46236000 8.49515411 0.06836351 24160 1362096000 2013.03.01 00:00 8.43830000 8.37194000 8.36189000 8.44680000 8.48341943 0.07094096 25384 1362355200 2013.03.04 00:00 8.37882000 8.35310000 8.35028000 8.38803000 8.47100806 0.07589390 20055 1362441600 2013.03.05 00:00 8.35310000 8.32290000 8.31170000 8.36516000 8.45690253 0.07936119 22688 1362528000 2013.03.06 00:00 8.32280000 8.32650000 8.30520000 8.33651000 8.44448324 0.07875391 20085 1362614400 2013.03.07 00:00 8.32650000 8.29200000 8.28424000 8.33523000 8.42996103 0.07963929 23559 1362700800 2013.03.08 00:00 8.29180000 8.32644000 8.28251000 8.33456000 8.42010188 0.07188527 24771 1362960000 2013.03.11 00:00 8.32318000 8.33220000 8.32046000 8.33920000 8.41173027 0.06632608 16900 1363046400 2013.03.12 00:00 8.33210000 8.28410000 8.27700000 8.33554000 8.39957501 0.06261084 18079 1363132800 2013.03.13 00:00 8.28400000 8.32830000 8.25500000 8.33020000 8.39278691 0.06334535 24154 1363219200 2013.03.14 00:00 8.32830000 8.36080000 8.32047000 8.39440000 8.38974054 0.06298857 27858 1363305600 2013.03.15 00:00 8.36090000 8.35085000 8.34360000 8.37625000 8.38603668 0.06224890 23978 1363564800 2013.03.18 00:00 8.33310000 8.33250000 8.31940000 8.35541000 8.38093795 0.06004165 20093 1363651200 2013.03.19 00:00 8.33230000 8.32900000 8.31750000 8.34940000 8.37599148 0.05920724 22183 1363737600 2013.03.20 00:00 8.32900000 8.36210000 8.31200000 8.37323000 8.37466848 0.05802171 23173 1363824000 2013.03.21 00:00 8.36190000 8.35970000 8.33750000 8.38659000 8.37324291 0.05424164 20520 1363910400 2013.03.22 00:00 8.36160000 8.43521000 8.35500000 8.44150000 8.37914454 0.05385288 23400 1364169600 2013.03.25 00:00 8.42173000 8.38260000 8.37122000 8.44550000 8.37947363 0.05076463 23813 1364256000 2013.03.26 00:00 8.38240000 8.33310000 8.33310000 8.39030000 8.37505709 0.04818020 20402 1364342400 2013.03.27 00:00 8.33180000 8.32810000 8.28286000 8.35288000 8.37058499 0.04453358 22028 1364428800 2013.03.28 00:00 8.32830000 8.34180000 8.32567000 8.36539000 8.36784356 0.04043119 21623 1364515200 2013.03.29 00:00 8.34195000 8.36511000 8.33930000 8.37680000 8.36758322 0.04026157 7100 1364774400 2013.04.01 00:00 8.34470000 8.36810000 8.34385000 8.37298000 8.36763244 0.04016136 13142 1364860800 2013.04.02 00:00 8.36780000 8.31930000 8.30527000 8.36980000 8.36302935 0.03772394 20318 1364947200 2013.04.03 00:00 8.31960000 8.35930000 8.30960000 8.36480000 8.36267417 0.03666138 21806 1365033600 2013.04.04 00:00 8.35910000 8.42920000 8.35014000 8.44480000 8.36900997 0.03871335 26412 1365120000 2013.04.05 00:00 8.42940000 8.37550000 8.37470000 8.44320000 8.36962806 0.03780675 26233 1365379200 2013.04.08 00:00 8.37480000 8.34970000 8.33721000 8.38470000 8.36773015 0.03641664 23482 1365465600 2013.04.09 00:00 8.34760000 8.35490000 8.34139000 8.38977000 8.36650823 0.03103302 21640 1365552000 2013.04.10 00:00 8.35600000 8.35260000 8.32815000 8.37418000 8.36518364 0.02971271 23450 1365638400 2013.04.11 00:00 8.35330000 8.32060000 8.30548000 8.36800000 8.36093758 0.03055712 26408 1365724800 2013.04.12 00:00 8.32080000 8.31943000 8.29696000 8.34857000 8.35698448 0.03147274 22023 1365984000 2013.04.15 00:00 8.32326000 8.37340000 8.31900000 8.37865000 8.35854786 0.03120091 28234 1366070400 2013.04.16 00:00 8.37220000 8.38390000 8.34694000 8.38737000 8.36096235 0.03094351 27153 1366156800 2013.04.17 00:00 8.38410000 8.48930000 8.37157000 8.49310000 8.37318498 0.04221049 30493 1366243200 2013.04.18 00:00 8.48950000 8.53210000 8.47801000 8.54612000 8.38831975 0.05647478 25524 1366329600 2013.04.19 00:00 8.53210000 8.53886000 8.49907000 8.54797000 8.40265691 0.06806226 20639 1366588800 2013.04.22 00:00 8.53030000 8.52930000 8.48690000 8.53930000 8.41471816 0.07686985 21595 1366675200 2013.04.23 00:00 8.52930000 8.63880000 8.52589000 8.64734000 8.43605929 0.09498571 26077 1366761600 2013.04.24 00:00 8.63860000 8.61280000 8.57646000 8.64725000 8.45289174 0.10441640 24761 1366848000 2013.04.25 00:00 8.61280000 8.59030000 8.57690000 8.61383000 8.46597824 0.10953035 22521 1366934400 2013.04.26 00:00 8.59030000 8.56080000 8.54480000 8.60210000 8.47500888 0.11175922 20295 1367193600 2013.04.29 00:00 8.55580000 8.56330000 8.54420000 8.57860000 8.48341756 0.11316033 18263 1367280000 2013.04.30 00:00 8.56360000 8.53360000 8.51010000 8.58653000 8.48819684 0.10875408 23007 1367366400 2013.05.01 00:00 8.53260000 8.52170000 8.50377000 8.54697000 8.49138762 0.10577666 19848 1367452800 2013.05.02 00:00 8.52170000 8.54030000 8.51188000 8.57177000 8.49604594 0.10629251 24082 1367539200 2013.05.03 00:00 8.54060000 8.52530000 8.50541000 8.55609000 8.49883204 0.10345464 23988 1367798400 2013.05.06 00:00 8.51074000 8.56040000 8.50373000 8.56510000 8.50469566 0.09946802 14281 1367884800 2013.05.07 00:00 8.56020000 8.54370000 8.51745000 8.57331000 8.50841035 0.09426227 20107 1367971200 2013.05.08 00:00 8.54390000 8.53985000 8.53203000 8.56773000 8.51140461 0.08783558 21262 1368057600 2013.05.09 00:00 8.53980000 8.54220000 8.52060000 8.55827000 8.51433750 0.07673872 19882 1368144000 2013.05.10 00:00 8.54240000 8.57070000 8.52000000 8.58144000 8.51970536 0.06293051 21016 1368403200 2013.05.13 00:00 8.56100000 8.57730000 8.55455000 8.58581000 8.52519056 0.05302310 17726 1368489600 2013.05.14 00:00 8.57710000 8.61320000 8.55160000 8.65450000 8.53357241 0.04184690 22493 1368576000 2013.05.15 00:00 8.61320000 8.59560000 8.57400000 8.63489000 8.53947980 0.03937519 19588 1368662400 2013.05.16 00:00 8.59580000 8.59210000 8.56441000 8.60200000 8.54449125 0.03821533 22854 1368748800 2013.05.17 00:00 8.59170000 8.58536000 8.56630000 8.59847000 8.54838351 0.03719662 19176 1369008000 2013.05.20 00:00 8.58454000 8.56990000 8.55045000 8.60354000 8.55043270 0.03617740 18767 1369094400 2013.05.21 00:00 8.57990000 8.53730000 8.52910000 8.58367000 8.54918197 0.03101539 25136 1369180800 2013.05.22 00:00 8.53436000 8.53930000 8.52890000 8.55900000 8.54824083 0.02803445 21367 1369267200 2013.05.23 00:00 8.53650000 8.59474000 8.52938000 8.60499000 8.55266932 0.02679750 26502 1369353600 2013.05.24 00:00 8.59013000 8.58920000 8.58023000 8.63244000 8.55614843 0.02702641 19151 1369612800 2013.05.27 00:00 8.58283000 8.58680000 8.57970000 8.60640000 8.55906763 0.02727248 15886 1369699200 2013.05.28 00:00 8.58616000 8.63910000 8.56289000 8.64130000 8.56668976 0.03082953 22217 1369785600 2013.05.29 00:00 8.64530000 8.60270000 8.57979000 8.64550000 8.57011931 0.02979428 27065 1369872000 2013.05.30 00:00 8.60073000 8.56040000 8.55450000 8.61329000 8.56919366 0.02923405 23010 1369958400 2013.05.31 00:00 8.56030000 8.60530000 8.55508000 8.61491000 8.57263236 0.02792573 27143 1370217600 2013.06.03 00:00 8.59627000 8.54915000 8.54915000 8.61250000 8.57039594 0.02868988 21267 1370304000 2013.06.04 00:00 8.54940000 8.58086000 8.54359000 8.59096000 8.57139252 0.02788701 20039 1370390400 2013.06.05 00:00 8.57884000 8.62520000 8.57658000 8.64460000 8.57651704 0.02796133 26228 1370476800 2013.06.06 00:00 8.62580000 8.66590000 8.60141000 8.69776000 8.58502970 0.03134109 24973 1370563200 2013.06.07 00:00 8.65978000 8.66830000 8.65169000 8.70064000 8.59296021 0.03522960 28917 1370822400 2013.06.10 00:00 8.66175000 8.71690000 8.66029000 8.72797000 8.60476400 0.04415451 24884 1370908800 2013.06.11 00:00 8.71455000 8.71800000 8.66707000 8.76252000 8.61554838 0.05171606 34962 1370995200 2013.06.12 00:00 8.71572000 8.68690000 8.65490000 8.72747000 8.62234377 0.05496979 26804 1371081600 2013.06.13 00:00 8.68650000 8.66240000 8.64252000 8.71834000 8.62615865 0.05597292 29294 1371168000 2013.06.14 00:00 8.65620000 8.58480000 8.58120000 8.66972000 8.62221973 0.05528327 25859 1371427200 2013.06.17 00:00 8.58282000 8.63330000 8.58180000 8.64631000 8.62327500 0.05419363 20156 1371513600 2013.06.18 00:00 8.63601000 8.62560000 8.61370000 8.69341000 8.62349642 0.05067902 23726 1371600000 2013.06.19 00:00 8.62478000 8.57430000 8.54979000 8.64615000 8.61881105 0.04854731 25282 1371686400 2013.06.20 00:00 8.57240000 8.67590000 8.56569000 8.72448000 8.62424809 0.04924790 34985 1371772800 2013.06.21 00:00 8.67720000 8.74049000 8.66030000 8.81130000 8.63531875 0.05405089 29872 1372032000 2013.06.24 00:00 8.72753000 8.86810000 8.72753000 8.89816000 8.65748839 0.07341693 32074 1372118400 2013.06.25 00:00 8.86224000 8.77960000 8.74890000 8.88020000 8.66911807 0.07927043 36844 1372204800 2013.06.26 00:00 8.77814000 8.78490000 8.69511000 8.79213000 8.68014492 0.08330048 24327 1372291200 2013.06.27 00:00 8.78180000 8.78860000 8.73726000 8.80104000 8.69047398 0.08359121 24869 1372377600 2013.06.28 00:00 8.76830000 8.71328000 8.71029000 8.80632000 8.69264598 0.08180316 30223 1372636800 2013.07.01 00:00 8.71596000 8.70840000 8.68145000 8.74135000 8.69414636 0.07539590 24178 1372723200 2013.07.02 00:00 8.70550000 8.72350000 8.68892000 8.73447000 8.69694195 0.07125007 26031 1372809600 2013.07.03 00:00 8.72500000 8.69700000 8.67990000 8.76440000 8.69694748 0.06942035 29465 1372896000 2013.07.04 00:00 8.69060000 8.61030000 8.60870000 8.71680000 8.68869533 0.07233475 22103 1372982400 2013.07.05 00:00 8.60980000 8.72000000 8.60900000 8.75321000 8.69167673 0.07209951 25663 1373241600 2013.07.08 00:00 8.72141000 8.72080000 8.70968000 8.80895000 8.69445038 0.07187471 23425 1373328000 2013.07.09 00:00 8.72130000 8.68020000 8.66607000 8.73770000 8.69309320 0.07184962 26411 1373414400 2013.07.10 00:00 8.66677000 8.70180000 8.66251000 8.71670000 8.69392242 0.07179159 28302 1373500800 2013.07.11 00:00 8.70220000 8.71580000 8.66790000 8.75149000 8.69600600 0.07139728 33206 1373587200 2013.07.12 00:00 8.71523000 8.69870000 8.68170000 8.73409000 8.69626257 0.06688417 28296 1373846400 2013.07.15 00:00 8.70136000 8.71530000 8.69344000 8.73670000 8.69807566 0.06510878 22777 1373932800 2013.07.16 00:00 8.71413000 8.66000000 8.63605000 8.74237000 8.69444940 0.06462622 27432 1374019200 2013.07.17 00:00 8.65970000 8.61830000 8.61040000 8.68524000 8.68719708 0.06411376 25450 1374105600 2013.07.18 00:00 8.61014000 8.61110000 8.60320000 8.64028000 8.67994974 0.06940810 25146 1374192000 2013.07.19 00:00 8.61205000 8.58550000 8.57458000 8.61950000 8.67095453 0.07491933 25665 1374451200 2013.07.22 00:00 8.58754000 8.55210000 8.54630000 8.59780000 8.65963505 0.07013155 23071 1374537600 2013.07.23 00:00 8.55280000 8.52160000 8.51700000 8.56130000 8.64648885 0.07592149 22723 1374624000 2013.07.24 00:00 8.51864000 8.58210000 8.51863000 8.60744000 8.64035658 0.07275351 19940 1374710400 2013.07.25 00:00 8.58093000 8.60320000 8.56915000 8.63940000 8.63681786 0.06628162 17229 1374796800 2013.07.26 00:00 8.60530000 8.59769000 8.56970000 8.61875000 8.63309140 0.06556163 19032 1375056000 2013.07.29 00:00 8.59541000 8.58820000 8.55869000 8.60591000 8.62881602 0.06509217 18903 1375142400 2013.07.30 00:00 8.56949000 8.69170000 8.56822000 8.70069000 8.63480497 0.06201297 18752 1375228800 2013.07.31 00:00 8.69021000 8.66010000 8.64670000 8.72501000 8.63721402 0.06047028 20602 1375315200 2013.08.01 00:00 8.66350000 8.72780000 8.64216000 8.73500000 8.64584126 0.06265748 18357 1375401600 2013.08.02 00:00 8.71080000 8.76623000 8.71080000 8.78770000 8.65730685 0.06643638 18830 1375660800 2013.08.05 00:00 8.76650000 8.72070000 8.72060000 8.78133000 8.66334430 0.06737190 16967 1375747200 2013.08.06 00:00 8.72016000 8.71530000 8.70701000 8.73004000 8.66829246 0.06928090 14155 1375833600 2013.08.07 00:00 8.71425000 8.67940000 8.67940000 8.75835000 8.66935032 0.06919936 18272 1375920000 2013.08.08 00:00 8.68030000 8.68180000 8.66890000 8.69688000 8.67053600 0.06883649 15475 1376006400 2013.08.09 00:00 8.67363000 8.67014000 8.66150000 8.69447000 8.67049829 0.06853515 12704 1376265600 2013.08.12 00:00 8.66500000 8.67360000 8.66500000 8.69128000 8.67079369 0.06791279 16359 1376352000 2013.08.13 00:00 8.67470000 8.66310000 8.64979000 8.68780000 8.67006096 0.06762194 16142 1376438400 2013.08.14 00:00 8.65820000 8.62970000 8.61806000 8.68544000 8.66621706 0.06595774 14538 1376524800 2013.08.15 00:00 8.63209000 8.68190000 8.61771000 8.69005000 8.66771067 0.06528949 18812 1376611200 2013.08.16 00:00 8.68120000 8.67500000 8.67160000 8.71072000 8.66840489 0.06282411 16362 1376870400 2013.08.19 00:00 8.68212000 8.67700000 8.66860000 8.72046000 8.66922347 0.05734230 15589 1376956800 2013.08.20 00:00 8.67660000 8.70060000 8.66980000 8.72391000 8.67221171 0.04750181 19330 1377043200 2013.08.21 00:00 8.69429000 8.77230000 8.68687000 8.78171000 8.68174393 0.04813601 19797 1377129600 2013.08.22 00:00 8.77045000 8.70400000 8.67367000 8.78162000 8.68386356 0.04504560 20617 1377216000 2013.08.23 00:00 8.70266000 8.67940000 8.67940000 8.73570000 8.68343846 0.04077278 22477 1377475200 2013.08.26 00:00 8.68083000 8.70130000 8.67430000 8.73539000 8.68513956 0.03454466 12452 1377561600 2013.08.27 00:00 8.69885000 8.68670000 8.67810000 8.73271000 8.68528817 0.03448041 16575 1377648000 2013.08.28 00:00 8.68300000 8.67510000 8.65174000 8.70150000 8.68431787 0.03435575 16108 1377734400 2013.08.29 00:00 8.67320000 8.72130000 8.65179000 8.73120000 8.68783998 0.03317049 18331 1377820800 2013.08.30 00:00 8.71988000 8.74670000 8.70714000 8.76950000 8.69344569 0.03070196 19852 1378080000 2013.09.02 00:00 8.74628000 8.71080000 8.70619000 8.75320000 8.69509848 0.03044979 16533 1378166400 2013.09.03 00:00 8.71010000 8.71720000 8.68558000 8.72250000 8.69720339 0.03077664 15295 1378252800 2013.09.04 00:00 8.71680000 8.70000000 8.70000000 8.73377000 8.69746973 0.03055898 14870 1378339200 2013.09.05 00:00 8.70160000 8.75910000 8.70120000 8.78312000 8.70333928 0.03389034 21695 1378425600 2013.09.06 00:00 8.75911000 8.73420000 8.70755000 8.78121000 8.70627840 0.03415680 17257 1378684800 2013.09.09 00:00 8.72567000 8.69100000 8.68880000 8.75878000 8.70482331 0.03335644 17174 1378771200 2013.09.10 00:00 8.68986000 8.67750000 8.65820000 8.71437000 8.70222109 0.03248421 20093 1378857600 2013.09.11 00:00 8.67898000 8.67470000 8.66596000 8.69163000 8.69960004 0.02911777 14757 1378944000 2013.09.12 00:00 8.67911000 8.66970000 8.65994000 8.69903000 8.69675241 0.03013679 19150 1379030400 2013.09.13 00:00 8.66736000 8.71441000 8.65767000 8.72726000 8.69843409 0.02954755 14301 1379289600 2013.09.16 00:00 8.70297000 8.68490000 8.65920000 8.71392000 8.69714513 0.02967370 14915 1379376000 2013.09.17 00:00 8.66729000 8.63480000 8.62696000 8.69330000 8.69120750 0.03429515 15481 1379462400 2013.09.18 00:00 8.63636000 8.61010000 8.59495000 8.64832000 8.68348297 0.03590350 17878 1379548800 2013.09.19 00:00 8.60090000 8.57390000 8.55111000 8.62060000 8.67304650 0.04554746 21743 1379635200 2013.09.20 00:00 8.56579000 8.60944000 8.54810000 8.61416000 8.66698874 0.04951798 22278 1379894400 2013.09.23 00:00 8.59191000 8.61150000 8.59060000 8.62222000 8.66170410 0.05209776 15979 1379980800 2013.09.24 00:00 8.61424000 8.62140000 8.61020000 8.65445000 8.65786561 0.05380942 21891 1380067200 2013.09.25 00:00 8.61650000 8.67800000 8.60190000 8.69866000 8.65978317 0.05320754 23269 1380153600 2013.09.26 00:00 8.67730000 8.64950000 8.64330000 8.68831000 8.65880382 0.05171873 16959 1380240000 2013.09.27 00:00 8.65080000 8.69160000 8.64764000 8.70200000 8.66192727 0.04772672 18145 1380499200 2013.09.30 00:00 8.68779000 8.69300000 8.64898000 8.70783000 8.66488658 0.04657107 22440 1380585600 2013.10.01 00:00 8.69372000 8.59980000 8.59960000 8.69564000 8.65868785 0.04764848 25099 1380672000 2013.10.02 00:00 8.59872000 8.65410000 8.59856000 8.67715000 8.65825092 0.04678524 20845 1380758400 2013.10.03 00:00 8.65510000 8.63840000 8.61484000 8.67020000 8.65636035 0.04115309 19245 1380844800 2013.10.04 00:00 8.63387000 8.71310000 8.63213000 8.71921000 8.66176413 0.04000553 15687 1381104000 2013.10.07 00:00 8.70330000 8.71090000 8.70011000 8.75658000 8.66644373 0.04193564 14648 1381190400 2013.10.08 00:00 8.70779000 8.73070000 8.68873000 8.73440000 8.67256338 0.04579637 16287 1381276800 2013.10.09 00:00 8.73050000 8.73830000 8.71436000 8.74900000 8.67882401 0.04992395 16420 1381363200 2013.10.10 00:00 8.73814000 8.79000000 8.72438000 8.82480000 8.68941220 0.05882543 19843 1381449600 2013.10.11 00:00 8.78832000 8.76903000 8.76171000 8.81006000 8.69699485 0.06400119 17715 1381708800 2013.10.14 00:00 8.77122000 8.76370000 8.75640000 8.80633000 8.70334772 0.06813982 13142 1381795200 2013.10.15 00:00 8.76111000 8.78570000 8.74733000 8.79575000 8.71119079 0.07176147 19880 1381881600 2013.10.16 00:00 8.78580000 8.77090000 8.76645000 8.81644000 8.71687738 0.07137467 21326 1381968000 2013.10.17 00:00 8.76930000 8.74950000 8.73239000 8.78547000 8.71998430 0.06518987 20630 1382054400 2013.10.18 00:00 8.75234000 8.77730000 8.74365000 8.79819000 8.72544294 0.06305926 17295 1382313600 2013.10.21 00:00 8.77586000 8.74620000 8.73930000 8.80202000 8.72741980 0.05830752 13598 1382400000 2013.10.22 00:00 8.74517000 8.77090000 8.73247000 8.78440000 8.73156077 0.05479360 19468 1382486400 2013.10.23 00:00 8.77250000 8.76990000 8.76806000 8.79830000 8.73521213 0.05467234 16029 1382572800 2013.10.24 00:00 8.77622000 8.76550000 8.76056000 8.79669000 8.73809669 0.05194000 18259 1382659200 2013.10.25 00:00 8.75721000 8.71690000 8.71401000 8.77586000 8.73607795 0.05093510 16594 1382918400 2013.10.28 00:00 8.71989000 8.74350000 8.71430000 8.75529000 8.73678482 0.05006067 16380 1383004800 2013.10.29 00:00 8.74363000 8.77010000 8.72606000 8.78654000 8.73995769 0.03986613 18973 1383091200 2013.10.30 00:00 8.77030000 8.77140000 8.76170000 8.80212000 8.74295220 0.03494857 18375 1383177600 2013.10.31 00:00 8.77436000 8.80130000 8.77390000 8.81906000 8.74850913 0.02667547 24757 1383264000 2013.11.01 00:00 8.80170000 8.81309000 8.78571000 8.83580000 8.75465969 0.02683629 23965 1383523200 2013.11.04 00:00 8.81288000 8.79290000 8.76598000 8.83024000 8.75830162 0.02494180 17988 1383609600 2013.11.05 00:00 8.78923000 8.79190000 8.77142000 8.81942000 8.76150147 0.02400938 21045 1383696000 2013.11.06 00:00 8.79130000 8.77530000 8.76758000 8.79519000 8.76281561 0.02310504 16920 1383782400 2013.11.07 00:00 8.77819000 8.76220000 8.69085000 8.78880000 8.76275698 0.02231145 30536 1383868800 2013.11.08 00:00 8.75869000 8.80802000 8.74984000 8.85110000 8.76706775 0.02311897 26216 1384128000 2013.11.11 00:00 8.81265000 8.79220000 8.79067000 8.82758000 8.76946130 0.02322308 20258 1384214400 2013.11.12 00:00 8.79205000 8.93260000 8.79003000 8.93970000 8.78499832 0.04167951 19465 1384300800 2013.11.13 00:00 8.93411000 8.95520000 8.92290000 8.99823000 8.80120800 0.05715502 22254 1384387200 2013.11.14 00:00 8.95090000 8.94470000 8.93785000 9.00430000 8.81487390 0.06618735 28000 1384473600 2013.11.15 00:00 8.94530000 8.94729000 8.92515000 8.97839000 8.82748496 0.07419765 18649 1384732800 2013.11.18 00:00 8.94915000 8.91650000 8.90500000 8.96849000 8.83596258 0.07628612 22714 1384819200 2013.11.19 00:00 8.91570000 8.94430000 8.90796000 8.96424000 8.84628043 0.08069803 16566 1384905600 2013.11.20 00:00 8.94403000 8.92680000 8.90077000 8.96766000 8.85394896 0.08245096 18764 1384992000 2013.11.21 00:00 8.92406000 8.93450000 8.91687000 8.96514000 8.86162049 0.08350492 19051 1385078400 2013.11.22 00:00 8.93600000 8.90260000 8.87885000 8.95334000 8.86552330 0.07813751 21244 1385337600 2013.11.25 00:00 8.90150000 8.87410000 8.86780000 8.92577000 8.86634013 0.07333394 16262 1385424000 2013.11.26 00:00 8.87752000 8.92010000 8.85835000 8.92774000 8.87146012 0.07138360 16862 1385510400 2013.11.27 00:00 8.90570000 8.92910000 8.90238000 8.93448000 8.87694963 0.06907810 17850 1385596800 2013.11.28 00:00 8.92777000 8.90050000 8.89990000 8.96276000 8.87919252 0.06717749 14528 1385683200 2013.11.29 00:00 8.89087000 8.89970000 8.89087000 8.95907000 8.88114562 0.06562135 19270 1385942400 2013.12.02 00:00 8.90621000 8.88890000 8.84371000 8.90789000 8.88188413 0.06253975 18551 1386028800 2013.12.03 00:00 8.87570000 8.85030000 8.84080000 8.89260000 8.87887612 0.06012979 17589 1386115200 2013.12.04 00:00 8.84612000 8.82240000 8.81926000 8.86432000 8.87349744 0.05844003 19327 1386201600 2013.12.05 00:00 8.82387000 8.85480000 8.81851000 8.88011000 8.87171673 0.05386144 24802 1386288000 2013.12.06 00:00 8.86143000 8.90690000 8.84783000 8.94346000 8.87506752 0.05066752 19029 1386547200 2013.12.09 00:00 8.91740000 8.96700000 8.90901000 8.97871000 8.88382299 0.04577520 16077 1386633600 2013.12.10 00:00 8.96765000 8.99050000 8.96680000 9.03143000 8.89398271 0.04515882 18497 1386720000 2013.12.11 00:00 8.99407000 9.02360000 8.98590000 9.04084000 8.90632721 0.04764892 17100 1386806400 2013.12.12 00:00 9.01610000 9.07020000 9.01240000 9.09752000 8.92193414 0.05698173 17490 1386892800 2013.12.13 00:00 9.07204000 9.02227000 9.01806000 9.09750000 8.93148994 0.06089161 15721 1387152000 2013.12.16 00:00 9.02808000 9.04730000 9.00592000 9.05765000 8.94251947 0.06661822 14671 1387238400 2013.12.17 00:00 9.04712000 9.02170000 9.00540000 9.08851000 8.95006047 0.06986710 18410 1387324800 2013.12.18 00:00 9.01812000 8.97590000 8.97002000 9.03345000 8.95252138 0.07030456 20172 1387411200 2013.12.19 00:00 8.97370000 9.00360000 8.92559000 9.01952000 8.95738601 0.07188647 17867 1387497600 2013.12.20 00:00 9.00340000 9.00362000 8.96060000 9.01391000 8.96178925 0.07225659 16174 1387756800 2013.12.23 00:00 8.99448000 8.97845000 8.96679000 9.01122000 8.96337599 0.06984384 10483 1387843200 2013.12.24 00:00 8.97595000 8.96600000 8.96271000 9.01949000 8.96362589 0.06919933 9161 1388016000 2013.12.26 00:00 8.98012000 8.95380000 8.95380000 8.99340000 8.96269009 0.06872367 9965 1388102400 2013.12.27 00:00 8.96312000 8.94080000 8.93039000 8.99850000 8.96060532 0.06740991 10323 1388361600 2013.12.30 00:00 8.94858000 8.86350000 8.84562000 8.97980000 8.95135720 0.06971090 12462 1388448000 2013.12.31 00:00 8.86120000 8.84260000 8.81859000 8.88260000 8.94099937 0.07378446 9506 1388620800 2014.01.02 00:00 8.85000000 8.90630000 8.83767000 8.90710000 8.93769467 0.07222690 14974 1388707200 2014.01.03 00:00 8.89888000 8.86045000 8.84400000 8.91400000 8.93033803 0.07233395 14979 1388966400 2014.01.06 00:00 8.86294000 8.86920000 8.85708000 8.89513000 8.92451536 0.07430406 12132 1389052800 2014.01.07 00:00 8.86374000 8.87000000 8.84572000 8.88710000 8.91932342 0.07770166 14868 1389139200 2014.01.08 00:00 8.86231000 8.91695000 8.85577000 8.94145000 8.91909738 0.07707763 19433 1389225600 2014.01.09 00:00 8.91760000 8.91850000 8.90990000 8.94489000 8.91904049 0.07543138 16289 1389312000 2014.01.10 00:00 8.90660000 8.85879000 8.85683000 8.92098000 8.91330235 0.07516536 13318 1389571200 2014.01.13 00:00 8.86080000 8.88750000 8.86020000 8.89365000 8.91084498 0.06757758 15565 1389657600 2014.01.14 00:00 8.88759000 8.80110000 8.79480000 8.90001000 8.90039308 0.07027600 17311 1389744000 2014.01.15 00:00 8.79685000 8.79710000 8.77500000 8.81529000 8.89055564 0.06865985 17870 1389830400 2014.01.16 00:00 8.79660000 8.79010000 8.78407000 8.82040000 8.88098844 0.06808170 15988 1389916800 2014.01.17 00:00 8.79227000 8.75690000 8.75260000 8.81142000 8.86917049 0.07273132 17320 1390176000 2014.01.20 00:00 8.75308000 8.79090000 8.74810000 8.79632000 8.86171616 0.06992253 11922 1390262400 2014.01.21 00:00 8.78861000 8.78200000 8.77652000 8.81070000 8.85412414 0.06592597 16587 1390348800 2014.01.22 00:00 8.77906000 8.78240000 8.76454000 8.80269000 8.84729327 0.06266359 18033 1390435200 2014.01.23 00:00 8.77982000 8.77060000 8.75950000 8.80315000 8.83998915 0.05982939 18600 1390521600 2014.01.24 00:00 8.76900000 8.79979000 8.76900000 8.87681000 8.83616066 0.05504133 17655 1390780800 2014.01.27 00:00 8.80135000 8.77740000 8.77645000 8.83141000 8.83056441 0.05138709 14490 1390867200 2014.01.28 00:00 8.77780000 8.77190000 8.75427000 8.82117000 8.82497732 0.05249488 18302 1390953600 2014.01.29 00:00 8.77150000 8.80845000 8.75630000 8.83019000 8.82340329 0.05252581 20899 1391040000 2014.01.30 00:00 8.81110000 8.82950000 8.80203000 8.85779000 8.82398393 0.04918557 17481 1391126400 2014.01.31 00:00 8.83070000 8.82771000 8.80589000 8.87964000 8.82433879 0.04854007 31991 1391385600 2014.02.03 00:00 8.83724000 8.85190000 8.77931000 8.86118000 8.82696367 0.04822779 26462 1391472000 2014.02.04 00:00 8.85210000 8.80570000 8.80570000 8.85678000 8.82493856 0.04708149 23873 1391558400 2014.02.05 00:00 8.80920000 8.82850000 8.80616000 8.85086000 8.82527774 0.04246173 34831 1391644800 2014.02.06 00:00 8.82890000 8.83700000 8.77992000 8.84632000 8.82639415 0.03762586 21754 1391731200 2014.02.07 00:00 8.83770000 8.83760000 8.81223000 8.86660000 8.82746137 0.03758563 24675 1391990400 2014.02.10 00:00 8.83503000 8.84020000 8.82733000 8.85615000 8.82867458 0.03602972 29940 1392076800 2014.02.11 00:00 8.83545000 8.77880000 8.77850000 8.85270000 8.82392462 0.03413599 25410 1392163200 2014.02.12 00:00 8.77910000 8.76120000 8.75151000 8.78648000 8.81795084 0.03305915 30624 1392249600 2014.02.13 00:00 8.75350000 8.82860000 8.75350000 8.83810000 8.81896505 0.03302173 25016 1392336000 2014.02.14 00:00 8.82130000 8.81870000 8.81608000 8.85585000 8.81893981 0.02995335 17387 1392595200 2014.02.17 00:00 8.81865000 8.84120000 8.81864000 8.85364000 8.82105982 0.03048749 15641 1392681600 2014.02.18 00:00 8.84120000 8.91390000 8.83902000 8.92531000 8.82990175 0.03820653 26862 1392768000 2014.02.19 00:00 8.91410000 8.93880000 8.91314000 8.95578000 8.84027301 0.04672104 24117 1392854400 2014.02.20 00:00 8.94110000 8.96180000 8.93694000 8.98155000 8.85184701 0.05461186 23706 1392940800 2014.02.21 00:00 8.96140000 8.96712000 8.95870000 9.00992000 8.86282539 0.06215687 19081 1393200000 2014.02.24 00:00 8.97566000 8.93420000 8.91963000 8.98230000 8.86962297 0.06313156 16454 1393286400 2014.02.25 00:00 8.93510000 8.93040000 8.91323000 8.94530000 8.87541126 0.06222292 16643 1393372800 2014.02.26 00:00 8.92930000 8.91190000 8.90598000 8.95473000 8.87888638 0.06178768 19121 1393459200 2014.02.27 00:00 8.90510000 8.93130000 8.89290000 8.94140000 8.88387815 0.06303532 27615 1393545600 2014.02.28 00:00 8.93210000 8.84207000 8.83870000 8.93700000 8.87989642 0.06158627 24015 1393804800 2014.03.03 00:00 8.84930000 8.89310000 8.83642000 8.89855000 8.88115391 0.06155163 24862 1393891200 2014.03.04 00:00 8.88214000 8.85440000 8.84850000 8.89730000 8.87860591 0.05918040 20922 1393977600 2014.03.05 00:00 8.85122000 8.81590000 8.81250000 8.87550000 8.87263392 0.05940601 21152 1394064000 2014.03.06 00:00 8.81382000 8.85812000 8.81382000 8.87120000 8.87125164 0.05898259 18128 1394150400 2014.03.07 00:00 8.86110000 8.85280000 8.85099000 8.86906000 8.86949434 0.05874632 16944 1394409600 2014.03.10 00:00 8.85725000 8.83950000 8.83373000 8.88097000 8.86663774 0.05903676 23647 1394496000 2014.03.11 00:00 8.83460000 8.83330000 8.82374000 8.87184000 8.86346272 0.05680938 20339 1394582400 2014.03.12 00:00 8.83410000 8.84860000 8.82720000 8.87070000 8.86204722 0.05259764 24190 1394668800 2014.03.13 00:00 8.84840000 8.84730000 8.83368000 8.86184000 8.86064272 0.05271323 28949 1394755200 2014.03.14 00:00 8.83742000 8.87941000 8.83742000 8.89710000 8.86243008 0.05123799 34310 1395014400 2014.03.17 00:00 8.87508000 8.83900000 8.83900000 8.89350000 8.86019865 0.05229121 22567 1395100800 2014.03.18 00:00 8.83877000 8.81880000 8.80900000 8.87340000 8.85625592 0.05335447 25099 1395187200 2014.03.19 00:00 8.81637000 8.85520000 8.81054000 8.85734000 8.85615535 0.05009992 23322 1395273600 2014.03.20 00:00 8.84958000 8.83140000 8.83140000 8.88454000 8.85379770 0.04527284 26240 1395360000 2014.03.21 00:00 8.83251000 8.85580000 8.82737000 8.87560000 8.85398840 0.03747027 23496 1395619200 2014.03.24 00:00 8.84872000 8.85130000 8.84872000 8.87600000 8.85373236 0.03294792 17900 1395705600 2014.03.25 00:00 8.85265000 8.84750000 8.84554000 8.86560000 8.85313880 0.02821110 16731 1395792000 2014.03.26 00:00 8.84752000 8.90970000 8.84657000 8.91546000 8.85852558 0.02810199 19455 1395878400 2014.03.27 00:00 8.89785000 8.90090000 8.89440000 8.92800000 8.86256124 0.02588225 19889 1395964800 2014.03.28 00:00 8.89888000 8.93841000 8.88860000 8.94670000 8.86978493 0.03235871 18732 1396224000 2014.03.31 00:00 8.93123000 8.90900000 8.90490000 8.95900000 8.87351970 0.03448096 23110 1396310400 2014.04.01 00:00 8.90459000 8.90127000 8.86979000 8.92673000 8.87616259 0.03576077 19705 1396396800 2014.04.02 00:00 8.90161000 8.91700000 8.89060000 8.92690000 8.88005186 0.03562653 17774 1396483200 2014.04.03 00:00 8.91720000 8.97210000 8.91090000 8.97730000 8.88881835 0.04335434 21195 1396569600 2014.04.04 00:00 8.96939000 8.98380000 8.93760000 8.98910000 8.89786422 0.05025843 19369 1396828800 2014.04.07 00:00 8.97583000 8.96780000 8.96510000 8.98494000 8.90452477 0.05301711 14359 1396915200 2014.04.08 00:00 8.96542000 8.95960000 8.95310000 8.97754000 8.90977003 0.05358114 15796 1397001600 2014.04.09 00:00 8.95911000 8.97890000 8.91970000 9.00520000 8.91635384 0.05584236 17472 1397088000 2014.04.10 00:00 8.97895000 9.07330000 8.96990000 9.08170000 8.93130109 0.06737641 19206 1397174400 2014.04.11 00:00 9.07139000 9.06160000 9.06030000 9.08170000 8.94371051 0.07564777 16198 1397433600 2014.04.14 00:00 9.05625000 9.06540000 9.05586000 9.09148000 8.95529999 0.07980171 17452 1397520000 2014.04.15 00:00 9.05452000 9.07860000 9.05452000 9.09080000 8.96704285 0.08139583 17180 1397606400 2014.04.16 00:00 9.07527000 9.11530000 9.07080000 9.11770000 8.98116258 0.08724634 15720 1397692800 2014.04.17 00:00 9.11315000 9.11800000 9.09280000 9.12920000 8.99419471 0.08877278 16193 1397779200 2014.04.18 00:00 9.11292000 9.11399000 9.10520000 9.12420000 9.00560379 0.08956644 3208 1398038400 2014.04.21 00:00 9.11894000 9.11900000 9.10530000 9.13770000 9.01640343 0.08824173 9309 1398124800 2014.04.22 00:00 9.11438000 9.09350000 9.07430000 9.12248000 9.02374596 0.08259594 14812 1398211200 2014.04.23 00:00 9.09242000 9.08470000 9.06395000 9.10370000 9.02955110 0.08038963 15971 1398297600 2014.04.24 00:00 9.08466000 9.09082000 9.04350000 9.09680000 9.03538624 0.07671527 17311 1398384000 2014.04.25 00:00 9.09342000 9.10620000 9.08210000 9.12400000 9.04213040 0.07556304 15014 1398643200 2014.04.28 00:00 9.09406000 9.07000000 9.04390000 9.11423000 9.04478465 0.06972779 22773 1398729600 2014.04.29 00:00 9.06248000 9.06000000 9.04470000 9.07674000 9.04623373 0.06185799 20759 1398816000 2014.04.30 00:00 9.04990000 9.01530000 9.00953000 9.07943000 9.04328766 0.05574713 26054 1398902400 2014.05.01 00:00 9.00885000 9.02070000 8.98979000 9.02799000 9.04113646 0.05432629 13391 1398988800 2014.05.02 00:00 9.02114000 9.02707000 9.01216000 9.05340000 9.03979679 0.05340273 21753 1399248000 2014.05.05 00:00 9.01612000 9.09170000 9.01590000 9.09512000 9.04473996 0.04981012 13385 1399334400 2014.05.06 00:00 9.08575000 9.04770000 9.04580000 9.09450000 9.04502187 0.04586924 16522 1399420800 2014.05.07 00:00 9.04740000 9.04010000 9.02520000 9.06239000 9.04455312 0.04375601 21363 1399507200 2014.05.08 00:00 9.03280000 9.03590000 9.00720000 9.05710000 9.04372901 0.04386587 26071 1399593600 2014.05.09 00:00 9.03590000 9.04210000 9.00035000 9.04336000 9.04357387 0.04378486 24147 1399852800 2014.05.12 00:00 9.01890000 9.03450000 9.00730000 9.04130000 9.04270969 0.04409399 16501 1399939200 2014.05.13 00:00 9.01480000 8.97400000 8.97334000 9.04980000 9.03616591 0.04950608 21128 1400025600 2014.05.14 00:00 8.97030000 8.99520000 8.97030000 9.00300000 9.03226439 0.04914505 19124 1400112000 2014.05.15 00:00 8.98190000 9.00630000 8.96690000 9.02350000 9.02979159 0.04682146 28878 1400198400 2014.05.16 00:00 9.00860000 8.98650000 8.98410000 9.01820000 9.02566859 0.04572659 17458 1400457600 2014.05.19 00:00 8.98293000 9.03190000 8.98293000 9.05890000 9.02626205 0.04046542 19862 1400544000 2014.05.20 00:00 9.03120000 9.02800000 9.01340000 9.05500000 9.02642757 0.03751295 24545 1400630400 2014.05.21 00:00 9.02500000 8.99110000 8.98213000 9.03880000 9.02306304 0.03697556 24658 1400716800 2014.05.22 00:00 8.98973000 8.99200000 8.97493000 9.00680000 9.02010466 0.03513659 16856 1400803200 2014.05.23 00:00 8.99345000 9.05000000 8.99141000 9.06374000 9.02295183 0.02962209 22738 1401062400 2014.05.26 00:00 9.04242000 9.03560000 9.02460000 9.06318000 9.02415642 0.02776012 14273 1401148800 2014.05.27 00:00 9.02970000 9.02810000 9.02015000 9.04890000 9.02453200 0.02660181 20640 1401235200 2014.05.28 00:00 9.02670000 9.02740000 9.01878000 9.04250000 9.02480514 0.02653320 24947 1401321600 2014.05.29 00:00 9.02428000 9.03830000 9.01804000 9.05202000 9.02609037 0.02670166 18808 1401408000 2014.05.30 00:00 9.03515000 9.11760000 9.02966000 9.13076000 9.03480557 0.03383295 20972 1401667200 2014.06.02 00:00 9.10067000 9.10060000 9.08731000 9.12740000 9.04107171 0.03601302 22469 1401753600 2014.06.03 00:00 9.09706000 9.10050000 9.08914000 9.11334000 9.04673154 0.03996453 23919 1401840000 2014.06.04 00:00 9.10291000 9.02980000 9.02980000 9.11515000 9.04511902 0.03956336 21153 1401926400 2014.06.05 00:00 9.03073000 9.09830000 9.00520000 9.10898000 9.05018387 0.04273904 30755 1402012800 2014.06.06 00:00 9.09695000 9.04066000 9.03473000 9.10150000 9.04927684 0.04244701 26421 1402272000 2014.06.09 00:00 9.04281000 9.08320000 9.04053000 9.09330000 9.05250761 0.04396896 22756 1402358400 2014.06.10 00:00 9.07510000 9.06350000 9.05756000 9.08890000 9.05355451 0.04066642 25984 1402444800 2014.06.11 00:00 9.06378000 9.06480000 9.03540000 9.06965000 9.05462551 0.03883005 20205 1402531200 2014.06.12 00:00 9.04600000 9.06030000 9.03979000 9.07420000 9.05516593 0.03741160 23433 1402617600 2014.06.13 00:00 9.05793000 8.99572000 8.99036000 9.07106000 9.04950442 0.03607382 23815 1402876800 2014.06.16 00:00 8.98860000 8.99280000 8.98860000 9.01330000 9.04410400 0.03804970 20699 1402963200 2014.06.17 00:00 8.98370000 8.99050000 8.97860000 9.01152000 9.03899885 0.04017576 23245 1403049600 2014.06.18 00:00 8.98450000 9.02920000 8.98202000 9.04470000 9.03806563 0.03898561 24327 1403136000 2014.06.19 00:00 9.02910000 9.10950000 9.01805000 9.12330000 9.04486890 0.03891608 29930 1403222400 2014.06.20 00:00 9.11046000 9.13339000 9.10090000 9.16953000 9.05329948 0.04209119 28543 1403481600 2014.06.23 00:00 9.13330000 9.10400000 9.10255000 9.14320000 9.05812810 0.04288582 26764 1403568000 2014.06.24 00:00 9.10290000 9.14780000 9.10130000 9.15607000 9.06666828 0.04612939 24774 1403654400 2014.06.25 00:00 9.14470000 9.17640000 9.14410000 9.18780000 9.07711892 0.05110888 31297 1403740800 2014.06.26 00:00 9.17650000 9.16820000 9.15583000 9.19367000 9.08579331 0.05450642 32199 1403827200 2014.06.27 00:00 9.16800000 9.18322000 9.16510000 9.21111000 9.09507204 0.05934138 31422 1404086400 2014.06.30 00:00 9.19240000 9.14610000 9.14398000 9.19740000 9.09993185 0.06134235 24739 1404172800 2014.07.01 00:00 9.14820000 9.15058000 9.13610000 9.19340000 9.10475548 0.06344811 29001 1404259200 2014.07.02 00:00 9.15290000 9.15770000 9.14270000 9.17224000 9.10979782 0.06333081 25049 1404345600 2014.07.03 00:00 9.15432000 9.28418000 9.14973000 9.38791000 9.12640565 0.07739593 29416 1404432000 2014.07.04 00:00 9.27210000 9.30202000 9.27210000 9.33010000 9.14313082 0.08805502 18568 1404691200 2014.07.07 00:00 9.29532000 9.29470000 9.28366000 9.31700000 9.15756598 0.09682845 22421 1404777600 2014.07.08 00:00 9.28526000 9.30030000 9.28207000 9.30400000 9.17115970 0.10308258 20369 1404864000 2014.07.09 00:00 9.30133000 9.26138000 9.24220000 9.30448000 9.17975211 0.10447563 21836 1404950400 2014.07.10 00:00 9.26177000 9.22320000 9.21029000 9.26879000 9.18389000 0.10245492 21707 1405036800 2014.07.11 00:00 9.21981000 9.24164000 9.20666000 9.24560000 9.18939000 0.09527939 21004 1405296000 2014.07.14 00:00 9.22656000 9.25150000 9.22656000 9.26090000 9.19530524 0.08632442 22440 1405382400 2014.07.15 00:00 9.24560000 9.25450000 9.23280000 9.26650000 9.20094284 0.07452565 35015 1405468800 2014.07.16 00:00 9.25050000 9.23320000 9.23151000 9.26410000 9.20401495 0.06409841 25978 1405555200 2014.07.17 00:00 9.23340000 9.23420000 9.21806000 9.24762000 9.20688971 0.06055991 25740 1405641600 2014.07.18 00:00 9.22960000 9.24927000 9.21787000 9.25670000 9.21092593 0.05841361 32167 1405900800 2014.07.21 00:00 9.25070000 9.25990000 9.24090000 9.27346000 9.21559013 0.05330626 24545 1405987200 2014.07.22 00:00 9.25470000 9.21710000 9.21453000 9.26610000 9.21573393 0.05106787 23133 1406073600 2014.07.23 00:00 9.21689000 9.20760000 9.19058000 9.23292000 9.21495927 0.05057833 28524 1406160000 2014.07.24 00:00 9.20494000 9.19020000 9.18857000 9.23046000 9.21260124 0.05065579 27366 1406246400 2014.07.25 00:00 9.18680000 9.15376000 9.15200000 9.19860000 9.20699731 0.05412642 24941 1406505600 2014.07.28 00:00 9.15260000 9.18730000 9.14540000 9.18810000 9.20512138 0.05351299 25446 1406592000 2014.07.29 00:00 9.16565000 9.18830000 9.16565000 9.19310000 9.20351934 0.05316070 23735 1406678400 2014.07.30 00:00 9.18860000 9.21980000 9.17120000 9.24544000 9.20506988 0.05129076 28471 1406764800 2014.07.31 00:00 9.21668000 9.23450000 9.20996000 9.24162000 9.20787275 0.04690393 35043 1406851200 2014.08.01 00:00 9.23480000 9.20469000 9.20303000 9.24090000 9.20756963 0.04208349 32357 1407110400 2014.08.04 00:00 9.20780000 9.23490000 9.20140000 9.25749000 9.21017252 0.03650373 32451 1407196800 2014.08.05 00:00 9.23155000 9.20620000 9.19620000 9.24360000 9.20979419 0.03060643 31848 1407283200 2014.08.06 00:00 9.20352000 9.22570000 9.20352000 9.25196000 9.21130903 0.02801924 37672 1407369600 2014.08.07 00:00 9.22560000 9.22390000 9.21161000 9.25080000 9.21250817 0.02764691 37988 1407456000 2014.08.08 00:00 9.22240000 9.23729000 9.21030000 9.26660000 9.21486834 0.02682484 47606 1407715200 2014.08.11 00:00 9.24120000 9.19230000 9.17589000 9.24673000 9.21271898 0.02636035 33314 1407801600 2014.08.12 00:00 9.19100000 9.19300000 9.17407000 9.20522000 9.21084098 0.02525526 31420 1407888000 2014.08.13 00:00 9.18840000 9.18310000 9.17681000 9.19882000 9.20819898 0.02579165 27171 1407974400 2014.08.14 00:00 9.17830000 9.16030000 9.15720000 9.19650000 9.20363717 0.02773577 32852 1408060800 2014.08.15 00:00 9.16030000 9.15660000 9.14891000 9.17835000 9.19915744 0.02824011 32963 1408320000 2014.08.18 00:00 9.15250000 9.15790000 9.15250000 9.17930000 9.19522816 0.02664858 32914 1408406400 2014.08.19 00:00 9.15380000 9.15150000 9.14099000 9.16540000 9.19106357 0.02830125 26875 1408492800 2014.08.20 00:00 9.15170000 9.16610000 9.14550000 9.17782000 9.18868609 0.02889727 35597 1408579200 2014.08.21 00:00 9.16130000 9.14930000 9.13260000 9.17435000 9.18493504 0.03076274 27632 1408665600 2014.08.22 00:00 9.14500000 9.15253000 9.14160000 9.16340000 9.18184884 0.03160418 32858 1408924800 2014.08.25 00:00 9.15097000 9.14530000 9.13945000 9.16180000 9.17836800 0.03357301 24219 1409011200 2014.08.26 00:00 9.14400000 9.15790000 9.14168000 9.16718000 9.17641867 0.03439639 34286 1409097600 2014.08.27 00:00 9.15790000 9.16390000 9.14732000 9.17700000 9.17522641 0.03344198 26897 1409184000 2014.08.28 00:00 9.16070000 9.18750000 9.15632000 9.20250000 9.17639533 0.03057127 27859 1409270400 2014.08.29 00:00 9.18402000 9.17890000 9.15530000 9.19140000 9.17663387 0.02987723 29648 1409529600 2014.09.01 00:00 9.17020000 9.18970000 9.17020000 9.23302000 9.17787826 0.02696724 20718 1409616000 2014.09.02 00:00 9.19000000 9.21080000 9.18020000 9.22417000 9.18101366 0.02725822 34601 1409702400 2014.09.03 00:00 9.20020000 9.20710000 9.19111000 9.22418000 9.18349808 0.02640296 36139 1409788800 2014.09.04 00:00 9.20330000 9.14030000 9.12860000 9.22330000 9.17938397 0.02545823 38105 1409875200 2014.09.05 00:00 9.13460000 9.18898000 9.13460000 9.19597000 9.18029788 0.02236159 36892 1410134400 2014.09.08 00:00 9.17600000 9.17050000 9.15755000 9.19847000 9.17936475 0.02191657 30996 1410220800 2014.09.09 00:00 9.16750000 9.19410000 9.15540000 9.19921000 9.18076811 0.02254823 27146 1410307200 2014.09.10 00:00 9.17585000 9.17410000 9.16077000 9.20697000 9.18013305 0.02230046 31294 1410393600 2014.09.11 00:00 9.16590000 9.21280000 9.15625000 9.21620000 9.18324419 0.02421500 29733 1410480000 2014.09.12 00:00 9.20880000 9.24228000 9.20799000 9.24741000 9.18886665 0.02874233 35038 1410739200 2014.09.15 00:00 9.25440000 9.20610000 9.20579000 9.27018000 9.19050792 0.02874918 26254 1410825600 2014.09.16 00:00 9.20650000 9.22450000 9.19750000 9.24508000 9.19374526 0.02943516 34173 1410912000 2014.09.17 00:00 9.22460000 9.22030000 9.20770000 9.26600000 9.19627428 0.03016342 31975 1410998400 2014.09.18 00:00 9.20910000 9.15650000 9.15585000 9.23150000 9.19248625 0.02857730 35344 1411084800 2014.09.19 00:00 9.15710000 9.17848000 9.13740000 9.19483000 9.19115233 0.02711324 35929 1411344000 2014.09.22 00:00 9.17060000 9.18680000 9.15979000 9.18990000 9.19073782 0.02509620 25867 1411430400 2014.09.23 00:00 9.18720000 9.18410000 9.16128000 9.19142000 9.19010565 0.02405606 28976 1411516800 2014.09.24 00:00 9.18140000 9.17370000 9.16650000 9.18967000 9.18854320 0.02375350 29523 1411603200 2014.09.25 00:00 9.17200000 9.19250000 9.16997000 9.20455000 9.18892004 0.02372288 34905 1411689600 2014.09.26 00:00 9.18780000 9.21880000 9.18258000 9.22000000 9.19176575 0.02416056 30993 1411948800 2014.09.29 00:00 9.20850000 9.18880000 9.18680000 9.22481000 9.19148330 0.02418806 24520 1412035200 2014.09.30 00:00 9.18380000 9.10800000 9.10440000 9.18750000 9.18353251 0.03049020 35132 1412121600 2014.10.01 00:00 9.10480000 9.10730000 9.06676000 9.11544000 9.17627227 0.03526926 30960 1412208000 2014.10.02 00:00 9.10460000 9.10056000 9.07497000 9.11510000 9.16906158 0.03990797 31756 1412294400 2014.10.03 00:00 9.09360000 9.10480000 9.08590000 9.12358000 9.16294143 0.04378337 29258 1412553600 2014.10.06 00:00 9.10040000 9.08270000 9.07355000 9.10740000 9.15529939 0.04945780 27880 1412640000 2014.10.07 00:00 9.08100000 9.10530000 9.05520000 9.11270000 9.15053754 0.05141437 28468 1412726400 2014.10.08 00:00 9.10520000 9.12470000 9.09544000 9.16378000 9.14807682 0.05225867 31556 1412812800 2014.10.09 00:00 9.12020000 9.16300000 9.11502000 9.16532000 9.14949808 0.04990931 33941 1412899200 2014.10.10 00:00 9.16330000 9.13540000 9.12310000 9.17269000 9.14815540 0.04577554 31222 1413158400 2014.10.13 00:00 9.12970000 9.06740000 9.05377000 9.14740000 9.14046441 0.04857262 33374 1413244800 2014.10.14 00:00 9.06870000 9.17720000 9.05510000 9.17890000 9.14396304 0.04502745 36480 1413331200 2014.10.15 00:00 9.17690000 9.18150000 9.16240000 9.21990000 9.14753799 0.04240874 41412 1413417600 2014.10.16 00:00 9.18050000 9.15310000 9.15060000 9.24254000 9.14806770 0.04239332 41540 1413504000 2014.10.17 00:00 9.15110000 9.15930000 9.13910000 9.17892000 9.14913745 0.04199242 36702 1413763200 2014.10.20 00:00 9.16070000 9.18610000 9.15805000 9.20860000 9.15265769 0.04239403 25404 1413849600 2014.10.21 00:00 9.17920000 9.20010000 9.17920000 9.21427000 9.15717600 0.04400345 30860 1413936000 2014.10.22 00:00 9.20050000 9.18840000 9.18725000 9.22906000 9.16014972 0.04515847 30507 1414022400 2014.10.23 00:00 9.18770000 9.17851000 9.17830000 9.20290000 9.16189832 0.04532592 29469 1414108800 2014.10.24 00:00 9.17820000 9.18550000 9.17760000 9.20170000 9.16414610 0.04474310 31793 1414368000 2014.10.27 00:00 9.17580000 9.26480000 9.17580000 9.28119000 9.17373218 0.05353932 27073 1414454400 2014.10.28 00:00 9.25620000 9.33900000 9.23989000 9.38380000 9.18947197 0.06847459 32766 1414540800 2014.10.29 00:00 9.33980000 9.30125000 9.29640000 9.37230000 9.20011750 0.07419737 32108 1414627200 2014.10.30 00:00 9.29830000 9.26060000 9.25300000 9.31540000 9.20587774 0.07403599 32171 1414713600 2014.10.31 00:00 9.25930000 9.25823000 9.21450000 9.27718000 9.21086367 0.07303801 42209 1414972800 2014.11.03 00:00 9.23650000 9.25360000 9.21503000 9.26845000 9.21493380 0.06897245 30807 1415059200 2014.11.04 00:00 9.25620000 9.26070000 9.24511000 9.30500000 9.21929248 0.06628270 38058 1415145600 2014.11.05 00:00 9.25350000 9.19880000 9.19044000 9.29001000 9.21734082 0.06258965 40050 1415232000 2014.11.06 00:00 9.19110000 9.20110000 9.15850000 9.22907000 9.21579407 0.06127844 39011 1415318400 2014.11.07 00:00 9.18985000 9.21926000 9.15100000 9.24048000 9.21612416 0.05861130 36413 1415577600 2014.11.10 00:00 9.21110000 9.22860000 9.19095000 9.23850000 9.21731234 0.04826843 28447 1415664000 2014.11.11 00:00 9.22450000 9.21540000 9.17144000 9.23875000 9.21713021 0.04744685 36642 1415750400 2014.11.12 00:00 9.21150000 9.22980000 9.20909000 9.25382000 9.21833686 0.04669445 38891 1415836800 2014.11.13 00:00 9.23260000 9.26490000 9.22369000 9.27740000 9.22277144 0.04466421 35745 1415923200 2014.11.14 00:00 9.25730000 9.25062000 9.21654000 9.27120000 9.22542368 0.04217004 40872 1416182400 2014.11.17 00:00 9.24380000 9.25710000 9.22911000 9.28280000 9.22844048 0.04105497 34975 1416268800 2014.11.18 00:00 9.25820000 9.23475000 9.22183000 9.25930000 9.22904138 0.04042717 36266 1416355200 2014.11.19 00:00 9.22900000 9.27240000 9.22120000 9.27793000 9.23317078 0.03926039 39736 1416441600 2014.11.20 00:00 9.26860000 9.26870000 9.25281000 9.29080000 9.23655451 0.03693871 34186 1416528000 2014.11.21 00:00 9.26860000 9.25044000 9.21773000 9.27780000 9.23787694 0.03472743 36961 1416787200 2014.11.24 00:00 9.23630000 9.25225000 9.23609000 9.27241000 9.23924580 0.03385808 25812 1416873600 2014.11.25 00:00 9.24620000 9.25975000 9.23730000 9.28440000 9.24119858 0.02537156 31720 1416960000 2014.11.26 00:00 9.25680000 9.25062000 9.24028000 9.27718000 9.24209586 0.02151603 25548 1417046400 2014.11.27 00:00 9.24180000 9.25279000 9.24180000 9.29665000 9.24311435 0.02118291 25472 1417132800 2014.11.28 00:00 9.26457000 9.27450000 9.24593000 9.28883000 9.24610346 0.02203130 36182 1417392000 2014.12.01 00:00 9.26750000 9.27290000 9.23991000 9.29420000 9.24865551 0.02294975 40210 1417478400 2014.12.02 00:00 9.27030000 9.31427000 9.24540000 9.32283000 9.25490451 0.02786307 36212 1417564800 2014.12.03 00:00 9.30570000 9.25860000 9.24410000 9.31640000 9.25525646 0.02494417 38712 1417651200 2014.12.04 00:00 9.25925000 9.27030000 9.25150000 9.30030000 9.25668918 0.02213509 36784 1417737600 2014.12.05 00:00 9.25930000 9.28046000 9.25930000 9.32842000 9.25895307 0.02115538 33346 1417996800 2014.12.08 00:00 9.28030000 9.29000000 9.27520000 9.31830000 9.26190992 0.02112240 34859 1418083200 2014.12.09 00:00 9.29752000 9.31670000 9.25637000 9.34484000 9.26712802 0.02171804 37936 1418169600 2014.12.10 00:00 9.31540000 9.37070000 9.29620000 9.37243000 9.27699202 0.03028375 31156 1418256000 2014.12.11 00:00 9.36680000 9.33449000 9.32162000 9.39259000 9.28246802 0.03330449 43364 1418342400 2014.12.12 00:00 9.33200000 9.40479000 9.32094000 9.41580000 9.29411773 0.04357804 40667 1418601600 2014.12.15 00:00 9.39050000 9.50445000 9.36361000 9.52290000 9.31414937 0.06588327 39430 1418688000 2014.12.16 00:00 9.50280000 9.53286000 9.46562000 9.72547000 9.33497896 0.08341012 47609 1418774400 2014.12.17 00:00 9.52880000 9.45450000 9.43215000 9.55983000 9.34636191 0.08905207 52173 1418860800 2014.12.18 00:00 9.42630000 9.44666000 9.39160000 9.47698000 9.35591411 0.09242906 51542 1418947200 2014.12.19 00:00 9.45980000 9.45212000 9.41704000 9.50045000 9.36507658 0.09397345 32200 1419206400 2014.12.22 00:00 9.44910000 9.53200000 9.44410000 9.57037000 9.38097405 0.10100987 26272 1419292800 2014.12.23 00:00 9.53520000 9.49000000 9.45990000 9.54110000 9.39135747 0.10246100 32105 1419379200 2014.12.24 00:00 9.49380000 9.52080000 9.46053000 9.54145000 9.40368533 0.10397050 18217 1419552000 2014.12.26 00:00 9.49425000 9.56767000 9.49302000 9.57264000 9.41930292 0.10746478 3293 1419811200 2014.12.29 00:00 9.52130000 9.53440000 9.48576000 9.62230000 9.43026455 0.10743847 20579 1419897600 2014.12.30 00:00 9.53180000 9.40110000 9.39827000 9.55887000 9.42748697 0.10131074 20454 1419984000 2014.12.31 00:00 9.40495000 9.43260000 9.35629000 9.49813000 9.42797392 0.09814292 17063 1420156800 2015.01.02 00:00 9.43248000 9.51440000 9.39793000 9.52197000 9.43620498 0.09253944 19209 1420416000 2015.01.05 00:00 9.49700000 9.45850000 9.42933000 9.52005000 9.43832831 0.08480712 39468 1420502400 2015.01.06 00:00 9.42865000 9.41260000 9.40475000 9.47172000 9.43587800 0.07768786 36029 1420588800 2015.01.07 00:00 9.40490000 9.43958000 9.38717000 9.45526000 9.43623057 0.07041287 54312 1420675200 2015.01.08 00:00 9.43990000 9.46071000 9.38100000 9.50011000 9.43856194 0.06444396 44762 1420761600 2015.01.09 00:00 9.45680000 9.54106000 9.45479000 9.54770000 9.44832366 0.06241087 40078 1421020800 2015.01.12 00:00 9.52495000 9.54230000 9.50925000 9.59203000 9.45727379 0.05624327 36634 1421107200 2015.01.13 00:00 9.53695000 9.49390000 9.41044000 9.57520000 9.46076200 0.05385308 40682 1421193600 2015.01.14 00:00 9.48740000 9.52318000 9.45440000 9.55758000 9.46670657 0.05211918 45725 1421280000 2015.01.15 00:00 9.51800000 9.41975000 9.41090000 9.58179000 9.46223452 0.05257049 55995 1421366400 2015.01.16 00:00 9.41800000 9.34525000 9.34525000 9.48600000 9.45109314 0.06233263 45576 1421625600 2015.01.19 00:00 9.35462000 9.43253000 9.34700000 9.47190000 9.44932522 0.06318081 29906 1421712000 2015.01.20 00:00 9.43495000 9.42976000 9.40290000 9.47760000 9.44746186 0.06409559 30370 1421798400 2015.01.21 00:00 9.41975000 9.47752000 9.40573000 9.51050000 9.45032454 0.06053490 35753 1421884800 2015.01.22 00:00 9.46425000 9.34310000 9.33471000 9.49861000 9.44011268 0.06749181 33205 1421971200 2015.01.23 00:00 9.35150000 9.32749000 9.30197000 9.38150000 9.42938671 0.07276974 38211 1422230400 2015.01.26 00:00 9.31980000 9.32690000 9.30117000 9.36618000 9.41962607 0.07226498 34910 1422316800 2015.01.27 00:00 9.33000000 9.30278000 9.28591000 9.36001000 9.40849788 0.07502520 37639 1422403200 2015.01.28 00:00 9.30380000 9.36450000 9.26471000 9.38490000 9.40430760 0.07691382 40828 1422489600 2015.01.29 00:00 9.36530000 9.36321000 9.29999000 9.37580000 9.40039354 0.07838948 41161 1422576000 2015.01.30 00:00 9.36010000 9.34182000 9.30442000 9.39161000 9.39481511 0.07672397 33941 1422835200 2015.02.02 00:00 9.32975000 9.43100000 9.32307000 9.43390000 9.39826129 0.07493646 26492 1422921600 2015.02.03 00:00 9.42120000 9.43260000 9.38540000 9.43894000 9.40153164 0.07451596 26854 1423008000 2015.02.04 00:00 9.42580000 9.39740000 9.39060000 9.45592000 9.40113815 0.07410617 28389 1423094400 2015.02.05 00:00 9.40615000 9.46020000 9.37850000 9.47109000 9.40676309 0.07325643 33394 1423180800 2015.02.06 00:00 9.44200000 9.50603000 9.43348000 9.51785000 9.41621708 0.07019769 24249 1423440000 2015.02.09 00:00 9.48710000 9.45680000 9.45070000 9.52730000 9.42008212 0.06547977 34640 1423526400 2015.02.10 00:00 9.46100000 9.42150000 9.39900000 9.47942000 9.42021716 0.06339790 39742 1423612800 2015.02.11 00:00 9.42170000 9.48030000 9.40585000 9.51418000 9.42593933 0.06244401 35113 1423699200 2015.02.12 00:00 9.47340000 9.61590000 9.46280000 9.68681000 9.44403083 0.08064271 47989 1423785600 2015.02.13 00:00 9.61583000 9.60284000 9.56837000 9.64330000 9.45915551 0.08977395 35415 1424044800 2015.02.16 00:00 9.57180000 9.54355000 9.53080000 9.60296000 9.46719308 0.09430304 26919 1424131200 2015.02.17 00:00 9.54124000 9.49210000 9.48870000 9.56120000 9.46956517 0.09494910 37416 1424217600 2015.02.18 00:00 9.47466000 9.51980000 9.47466000 9.57579000 9.47434944 0.09735351 37202 1424304000 2015.02.19 00:00 9.52010000 9.57240000 9.51303000 9.58278000 9.48368759 0.09837283 40744 1424390400 2015.02.20 00:00 9.57250000 9.52105000 9.49878000 9.57890000 9.48724591 0.09340879 32862 1424649600 2015.02.23 00:00 9.51435000 9.53380000 9.51435000 9.57333000 9.49167963 0.08796893 38041 1424736000 2015.02.24 00:00 9.53410000 9.53940000 9.50030000 9.54820000 9.49622443 0.07871966 28116 1424822400 2015.02.25 00:00 9.52790000 9.42490000 9.41714000 9.53870000 9.48943163 0.07380886 37768 1424908800 2015.02.26 00:00 9.42180000 9.40955000 9.37599000 9.43391000 9.48182385 0.07044780 37015 1424995200 2015.02.27 00:00 9.38670000 9.33170000 9.31733000 9.42080000 9.46752634 0.07344843 30506 1425254400 2015.03.02 00:00 9.32660000 9.31440000 9.31440000 9.36985000 9.45294288 0.08391760 30911 1425340800 2015.03.03 00:00 9.31000000 9.24750000 9.24295000 9.32988000 9.43337689 0.10082035 29605 1425427200 2015.03.04 00:00 9.24670000 9.22267000 9.20729000 9.26940000 9.41330957 0.11757548 30014 1425513600 2015.03.05 00:00 9.22060000 9.19730000 9.19230000 9.23607000 9.39273723 0.13373189 26480 1425600000 2015.03.06 00:00 9.19730000 9.17557000 9.15281000 9.22640000 9.37205464 0.14702830 28915 1425859200 2015.03.09 00:00 9.17300000 9.19970000 9.17070000 9.21940000 9.35563991 0.15662399 29704 1425945600 2015.03.10 00:00 9.19655000 9.15090000 9.15068000 9.20790000 9.33614087 0.16942897 33737 1426032000 2015.03.11 00:00 9.14950000 9.09680000 9.08450000 9.16620000 9.31334650 0.18249729 37404 1426118400 2015.03.12 00:00 9.09495000 9.13030000 9.05351000 9.16981000 9.29591350 0.17994412 41357 1426204800 2015.03.13 00:00 9.12670000 9.14929000 9.11910000 9.16347000 9.28194936 0.17358780 31279 1426464000 2015.03.16 00:00 9.14480000 9.14997000 9.13071000 9.17256000 9.26937990 0.16932271 27155 1426550400 2015.03.17 00:00 9.14970000 9.19640000 9.14740000 9.20670000 9.26242943 0.16428084 29250 1426636800 2015.03.18 00:00 9.19300000 9.31469000 9.15761000 9.36061000 9.26740663 0.15337578 36450 1426723200 2015.03.19 00:00 9.29995000 9.23255000 9.22710000 9.34740000 9.26408695 0.13786960 36276 1426809600 2015.03.20 00:00 9.24030000 9.31989000 9.23292000 9.34738000 9.26940152 0.12594027 35361 1427068800 2015.03.23 00:00 9.31715000 9.30420000 9.27561000 9.33949000 9.27271567 0.11193778 46002 1427155200 2015.03.24 00:00 9.28080000 9.26945000 9.26945000 9.32348000 9.27240465 0.09463347 42671 1427241600 2015.03.25 00:00 9.26670000 9.30950000 9.26136000 9.33221000 9.27593754 0.09016896 33594 1427328000 2015.03.26 00:00 9.30990000 9.33980000 9.29633000 9.35601000 9.28201968 0.08947378 40897 1427414400 2015.03.27 00:00 9.34040000 9.34700000 9.30444000 9.36341000 9.28820828 0.09345277 29006 1427673600 2015.03.30 00:00 9.34100000 9.30430000 9.29030000 9.35873000 9.28974083 0.09425484 28996 1427760000 2015.03.31 00:00 9.30830000 9.25690000 9.25493000 9.31945000 9.28661313 0.09222678 34162 1427846400 2015.04.01 00:00 9.24820000 9.32327000 9.24820000 9.32814000 9.29010426 0.09336718 29367 1427932800 2015.04.02 00:00 9.29175000 9.39090000 9.29175000 9.39710000 9.29970385 0.09845802 26449 1428019200 2015.04.03 00:00 9.39100000 9.37489000 9.37200000 9.39410000 9.30686444 0.09926828 9384 1428278400 2015.04.06 00:00 9.37160000 9.35285000 9.34833000 9.38800000 9.31124402 0.09882067 16570 1428364800 2015.04.07 00:00 9.35425000 9.38010000 9.32070000 9.39207000 9.31780173 0.09595416 29528 1428451200 2015.04.08 00:00 9.36900000 9.33795000 9.32680000 9.39051000 9.31972061 0.08305914 34895 1428537600 2015.04.09 00:00 9.33395000 9.33220000 9.31950000 9.36259000 9.32090912 0.07185082 35281 1428624000 2015.04.10 00:00 9.32635000 9.34880000 9.30860000 9.36435000 9.32356540 0.06162477 27973 1428883200 2015.04.13 00:00 9.33560000 9.31760000 9.31387000 9.37420000 9.32299727 0.04781463 31599 1428969600 2015.04.14 00:00 9.31460000 9.33600000 9.30208000 9.35738000 9.32423562 0.03861099 32526 1429056000 2015.04.15 00:00 9.32530000 9.31340000 9.30599000 9.35710000 9.32320366 0.03865092 36663 1429142400 2015.04.16 00:00 9.32555000 9.24060000 9.22463000 9.32555000 9.31533664 0.03891011 39316 1429228800 2015.04.17 00:00 9.23980000 9.31597000 9.23000000 9.34550000 9.31539696 0.03888244 35430 1429488000 2015.04.20 00:00 9.33000000 9.33780000 9.28368000 9.34940000 9.31753058 0.03857456 36863 1429574400 2015.04.21 00:00 9.33780000 9.29960000 9.27724000 9.35534000 9.31582291 0.03777645 34619 1429660800 2015.04.22 00:00 9.28250000 9.36160000 9.28080000 9.36920000 9.32018263 0.03768558 38634 1429747200 2015.04.23 00:00 9.34840000 9.34110000 9.33232000 9.39363000 9.32217476 0.03721740 41572 1429833600 2015.04.24 00:00 9.34110000 9.37690000 9.33880000 9.39482000 9.32738669 0.03778078 37180 1430092800 2015.04.27 00:00 9.37670000 9.35970000 9.33110000 9.39183000 9.33046415 0.03763153 35229 1430179200 2015.04.28 00:00 9.35680000 9.34944000 9.34936000 9.39380000 9.33227137 0.03367547 40329 1430265600 2015.04.29 00:00 9.34590000 9.26760000 9.23720000 9.37116000 9.32611219 0.03784456 43925 1430352000 2015.04.30 00:00 9.26390000 9.34530000 9.24690000 9.36949000 9.32793960 0.03483589 45448 1430438400 2015.05.01 00:00 9.33900000 9.40258000 9.32639000 9.41640000 9.33504821 0.03633024 36147 1430697600 2015.05.04 00:00 9.38720000 9.32720000 9.30788000 9.41176000 9.33430076 0.03615201 39219 1430784000 2015.05.05 00:00 9.32350000 9.34030000 9.28583000 9.36212000 9.33487212 0.03473009 44998 1430870400 2015.05.06 00:00 9.33695000 9.32470000 9.28540000 9.36413000 9.33390335 0.03472890 45952 1430956800 2015.05.07 00:00 9.32250000 9.30150000 9.27830000 9.33860000 9.33081731 0.03530234 50110 1431043200 2015.05.08 00:00 9.30100000 9.24498000 9.20850000 9.31979000 9.32264233 0.03966573 49009 1431302400 2015.05.11 00:00 9.22500000 9.25451000 9.21555000 9.27110000 9.31615354 0.04287743 46118 1431388800 2015.05.12 00:00 9.23970000 9.34050000 9.22220000 9.34415000 9.31847225 0.04272537 31295 1431475200 2015.05.13 00:00 9.34140000 9.35166000 9.29834000 9.35568000 9.32163299 0.04304846 41922 1431561600 2015.05.14 00:00 9.35160000 9.39349000 9.34317000 9.40802000 9.32847651 0.04111456 35312 1431648000 2015.05.15 00:00 9.38790000 9.37898000 9.36672000 9.43810000 9.33328637 0.04208048 34585 1431907200 2015.05.18 00:00 9.37290000 9.31017000 9.31017000 9.39246000 9.33108481 0.04245766 34247 1431993600 2015.05.19 00:00 9.31470000 9.28940000 9.28080000 9.33237000 9.32711483 0.04326171 35851 1432080000 2015.05.20 00:00 9.29090000 9.25770000 9.25600000 9.32321000 9.32050389 0.04590130 35558 1432166400 2015.05.21 00:00 9.25750000 9.26530000 9.24413000 9.28385000 9.31524638 0.04799479 47573 1432252800 2015.05.22 00:00 9.24645000 9.23436000 9.22460000 9.26799000 9.30754291 0.05026378 36421 1432512000 2015.05.25 00:00 9.22760000 9.23440000 9.20505000 9.24533000 9.30057692 0.05244504 24810 1432598400 2015.05.26 00:00 9.22800000 9.21090000 9.17022000 9.24382000 9.29203626 0.05622096 32882 1432684800 2015.05.27 00:00 9.21160000 9.26920000 9.20740000 9.29051000 9.28986138 0.05668474 49824 1432771200 2015.05.28 00:00 9.26930000 9.26010000 9.23854000 9.28607000 9.28702696 0.05627606 38212 1432857600 2015.05.29 00:00 9.25920000 9.36134000 9.24845000 9.37740000 9.29410440 0.05173827 32132 1433116800 2015.06.01 00:00 9.34930000 9.37020000 9.33232000 9.37742000 9.30135160 0.05369591 34771 1433203200 2015.06.02 00:00 9.34100000 9.40590000 9.34100000 9.42420000 9.31130859 0.05848883 36368 1433289600 2015.06.03 00:00 9.40400000 9.35300000 9.33830000 9.42000000 9.31527920 0.05974677 36494 1433376000 2015.06.04 00:00 9.35735000 9.29580000 9.28811000 9.38150000 9.31342404 0.05950712 38741 1433462400 2015.06.05 00:00 9.28900000 9.31070000 9.28900000 9.37700000 9.31316460 0.05748192 38426 1433721600 2015.06.08 00:00 9.30990000 9.36840000 9.30990000 9.39006000 9.31842512 0.05756141 28812 1433808000 2015.06.09 00:00 9.35990000 9.34910000 9.33519000 9.38691000 9.32134654 0.05807995 35743 1433894400 2015.06.10 00:00 9.33755000 9.35490000 9.32580000 9.39280000 9.32454210 0.05867640 40212 1433980800 2015.06.11 00:00 9.34908000 9.23570000 9.23459000 9.35654000 9.31608095 0.05791309 34733 1434067200 2015.06.12 00:00 9.23610000 9.21263000 9.20140000 9.25617000 9.30622848 0.05849242 31872 1434326400 2015.06.15 00:00 9.19458000 9.20020000 9.17040000 9.23269000 9.29613053 0.06161592 33472 1434412800 2015.06.16 00:00 9.20570000 9.19130000 9.18860000 9.23390000 9.28614667 0.06528567 27352 1434499200 2015.06.17 00:00 9.18670000 9.19350000 9.18670000 9.23045000 9.27732318 0.06847037 28953 1434585600 2015.06.18 00:00 9.18679000 9.23114000 9.16940000 9.25440000 9.27292478 0.06963701 35461 1434672000 2015.06.19 00:00 9.23290000 9.21340000 9.20820000 9.23880000 9.26725575 0.07125189 32828 1434931200 2015.06.22 00:00 9.22538000 9.23350000 9.20235000 9.25214000 9.26404092 0.07196408 33211 1435017600 2015.06.23 00:00 9.22980000 9.21460000 9.19670000 9.24510000 9.25933226 0.07310200 36114 1435104000 2015.06.24 00:00 9.21564000 9.22150000 9.19916000 9.24771000 9.25572919 0.07459353 39448 1435190400 2015.06.25 00:00 9.22020000 9.23570000 9.19972000 9.25410000 9.25382165 0.07530254 31323 1435276800 2015.06.26 00:00 9.23360000 9.25979000 9.23317000 9.28672000 9.25439006 0.07122695 35280 1435536000 2015.06.29 00:00 9.19800000 9.23960000 9.19800000 9.25770000 9.25298148 0.06669603 49139 1435622400 2015.06.30 00:00 9.24030000 9.23180000 9.19595000 9.26053000 9.25096420 0.05764664 43071 1435708800 2015.07.01 00:00 9.23100000 9.25900000 9.21547000 9.26890000 9.25172951 0.05295149 35683 1435795200 2015.07.02 00:00 9.25630000 9.37360000 9.23129000 9.37990000 9.26333623 0.05893452 39593 1435881600 2015.07.03 00:00 9.37340000 9.39100000 9.35420000 9.39760000 9.27549468 0.06627497 26627 1436140800 2015.07.06 00:00 9.35370000 9.34870000 9.34131000 9.39329000 9.28246662 0.06708150 38125 1436227200 2015.07.07 00:00 9.34570000 9.36558000 9.31885000 9.38149000 9.29038218 0.07096475 41879 1436313600 2015.07.08 00:00 9.36150000 9.37210000 9.35000000 9.40030000 9.29816483 0.07534117 37467 1436400000 2015.07.09 00:00 9.37270000 9.36610000 9.34023000 9.39088000 9.30463484 0.07840636 31603 1436486400 2015.07.10 00:00 9.36580000 9.39905000 9.35275000 9.41560000 9.31362676 0.08213901 37791 1436745600 2015.07.13 00:00 9.38930000 9.33610000 9.32741000 9.41340000 9.31576707 0.07912533 35227 1436832000 2015.07.14 00:00 9.33630000 9.35100000 9.33142000 9.41560000 9.31912259 0.07563155 32730 1436918400 2015.07.15 00:00 9.35090000 9.31200000 9.30760000 9.41389000 9.31844425 0.07003641 33694 1437004800 2015.07.16 00:00 9.31200000 9.29320000 9.27384000 9.32695000 9.31604003 0.06691126 35963 1437091200 2015.07.17 00:00 9.27043000 9.35480000 9.27043000 9.38230000 9.31973146 0.06402298 37282 1437350400 2015.07.20 00:00 9.34780000 9.32730000 9.31996000 9.38870000 9.32045227 0.06116189 31611 1437436800 2015.07.21 00:00 9.32917000 9.34560000 9.31453000 9.38061000 9.32284729 0.05678038 36578 1437523200 2015.07.22 00:00 9.35996000 9.39130000 9.32380000 9.39870000 9.32936660 0.05407780 35958 1437609600 2015.07.23 00:00 9.39200000 9.40840000 9.36010000 9.43910000 9.33689359 0.05244345 32298 1437696000 2015.07.24 00:00 9.40900000 9.42720000 9.38810000 9.43620000 9.34549420 0.05292458 30318 1437955200 2015.07.27 00:00 9.42940000 9.43130000 9.41667000 9.46805000 9.35366618 0.05031932 30039 1438041600 2015.07.28 00:00 9.43340000 9.46770000 9.41230000 9.48343000 9.36452654 0.04783911 32872 1438128000 2015.07.29 00:00 9.42685000 9.48560000 9.42685000 9.52724000 9.37605735 0.04797115 32728 1438214400 2015.07.30 00:00 9.48430000 9.42630000 9.42234000 9.49770000 9.38084236 0.04911367 33251 1438300800 2015.07.31 00:00 9.42610000 9.46640000 9.41092000 9.48582000 9.38899071 0.05283384 36861 1438560000 2015.08.03 00:00 9.45845000 9.46690000 9.44790000 9.48687000 9.39641064 0.05530210 35916 1438646400 2015.08.04 00:00 9.46280000 9.47610000 9.43502000 9.48970000 9.40400011 0.05834338 31716 1438732800 2015.08.05 00:00 9.47630000 9.48370000 9.46409000 9.50002000 9.41159057 0.06145592 28201 1438819200 2015.08.06 00:00 9.48290000 9.54810000 9.47675000 9.56245000 9.42459147 0.06941195 30544 1438905600 2015.08.07 00:00 9.54790000 9.60804000 9.52616000 9.62250000 9.44206276 0.08319527 31917 1439164800 2015.08.10 00:00 9.59360000 9.57010000 9.55634000 9.62807000 9.45425678 0.08702046 31285 1439251200 2015.08.11 00:00 9.56670000 9.55450000 9.55380000 9.61833000 9.46380375 0.08867208 27047 1439337600 2015.08.12 00:00 9.55510000 9.58180000 9.55350000 9.59790000 9.47504149 0.08783345 31095 1439424000 2015.08.13 00:00 9.57160000 9.44360000 9.44340000 9.59380000 9.47204706 0.07777595 30786 1439510400 2015.08.14 00:00 9.44370000 9.44020000 9.41537000 9.46771000 9.46901401 0.07344471 32715 1439769600 2015.08.17 00:00 9.44905000 9.44425000 9.42212000 9.46157000 9.46665553 0.06668344 27624 1439856000 2015.08.18 00:00 9.43685000 9.42420000 9.40220000 9.45765000 9.46261215 0.06250109 40040 1439942400 2015.08.19 00:00 9.42400000 9.47030000 9.41220000 9.49390000 9.46334433 0.06023568 33728 1440028800 2015.08.20 00:00 9.46165000 9.56520000 9.45671000 9.57950000 9.47304487 0.05992519 35365 1440115200 2015.08.21 00:00 9.56100000 9.50762000 9.49099000 9.58454000 9.47633774 0.05851930 42191 1440374400 2015.08.24 00:00 9.51470000 9.57285000 9.49470000 9.60460000 9.48552938 0.05861002 55294 1440460800 2015.08.25 00:00 9.56875000 9.63590000 9.52645000 9.64670000 9.49985039 0.06398903 46658 1440547200 2015.08.26 00:00 9.63850000 9.60690000 9.57340000 9.67378000 9.51004559 0.06678050 52555 1440633600 2015.08.27 00:00 9.58890000 9.51510000 9.50860000 9.62100000 9.51052696 0.06404509 53434 1440720000 2015.08.28 00:00 9.52345000 9.46170000 9.45100000 9.54660000 9.50587678 0.06498213 48603 1440979200 2015.08.31 00:00 9.46535000 9.49100000 9.44591000 9.53766000 9.50445994 0.06480722 50659 1441065600 2015.09.01 00:00 9.49280000 9.52390000 9.48166000 9.54870000 9.50631138 0.06415199 42102 1441152000 2015.09.02 00:00 9.52020000 9.46600000 9.45119000 9.54660000 9.50247220 0.06559734 46465 1441238400 2015.09.03 00:00 9.46670000 9.34970000 9.34930000 9.48020000 9.48792246 0.07644896 35870 1441324800 2015.09.04 00:00 9.35050000 9.40175000 9.35050000 9.43731000 9.47971556 0.07603758 41190 1441584000 2015.09.07 00:00 9.39675000 9.42102000 9.38920000 9.45300000 9.47412551 0.07573013 31283 1441670400 2015.09.08 00:00 9.42230000 9.41290000 9.39450000 9.45100000 9.46829451 0.07603436 48679 1441756800 2015.09.09 00:00 9.41360000 9.40190000 9.37943000 9.43296000 9.46197122 0.07428089 45915 1441843200 2015.09.10 00:00 9.39890000 9.43120000 9.35749000 9.43484000 9.45904063 0.07513884 46666 1441929600 2015.09.11 00:00 9.43170000 9.33316000 9.33180000 9.43810000 9.44705200 0.08288978 37712 1442188800 2015.09.14 00:00 9.33680000 9.33450000 9.32320000 9.35540000 9.43633276 0.08962214 31099 1442275200 2015.09.15 00:00 9.33100000 9.35380000 9.31193000 9.36630000 9.42847250 0.09404003 34102 1442361600 2015.09.16 00:00 9.35630000 9.31680000 9.30973000 9.37170000 9.41783702 0.10029980 29323 1442448000 2015.09.17 00:00 9.30435000 9.33890000 9.30435000 9.35968000 9.41031921 0.09865672 39846 1442534400 2015.09.18 00:00 9.33920000 9.31710000 9.31580000 9.36605000 9.40144119 0.10098991 45904 1442793600 2015.09.21 00:00 9.31563000 9.35130000 9.31379000 9.36210000 9.39666584 0.09532308 39203 1442880000 2015.09.22 00:00 9.35070000 9.34540000 9.32366000 9.37009000 9.39178338 0.08060778 46809 1442966400 2015.09.23 00:00 9.34580000 9.42130000 9.34040000 9.43588000 9.39459448 0.06474857 46098 1443052800 2015.09.24 00:00 9.41819000 9.41140000 9.38813000 9.45536000 9.39619501 0.05902650 53615 1443139200 2015.09.25 00:00 9.40410000 9.40883000 9.37010000 9.42112000 9.39739834 0.05735929 47576 1443398400 2015.09.28 00:00 9.40420000 9.51140000 9.39320000 9.52917000 9.40825564 0.06102160 81055 1443484800 2015.09.29 00:00 9.48770000 9.42690000 9.41911000 9.52510000 9.41003130 0.05610939 79761 1443571200 2015.09.30 00:00 9.42760000 9.35100000 9.35100000 9.44386000 9.40440927 0.05368838 61877 1443657600 2015.10.01 00:00 9.35140000 9.37160000 9.34020000 9.38098000 9.40128458 0.05160672 59632 1443744000 2015.10.02 00:00 9.37210000 9.36410000 9.34010000 9.39051000 9.39774319 0.05101808 57984 1444003200 2015.10.05 00:00 9.35865000 9.31570000 9.31420000 9.39160000 9.38992955 0.05131220 65164 1444089600 2015.10.06 00:00 9.31430000 9.27430000 9.27420000 9.33310000 9.37891721 0.05418509 68496 1444176000 2015.10.07 00:00 9.27520000 9.25690000 9.25686000 9.29515000 9.36729653 0.05823023 72167 1444262400 2015.10.08 00:00 9.25760000 9.29690000 9.25760000 9.30290000 9.36059209 0.05757858 58851 1444348800 2015.10.09 00:00 9.29730000 9.30570000 9.26425000 9.32050000 9.35536428 0.05816789 54164 1444608000 2015.10.12 00:00 9.31250000 9.28770000 9.27230000 9.32490000 9.34892006 0.05983703 52261 1444694400 2015.10.13 00:00 9.28850000 9.25390000 9.23268000 9.29995000 9.33987053 0.06376689 47452 1444780800 2015.10.14 00:00 9.24485000 9.30240000 9.24463000 9.31409000 9.33630191 0.06452669 44366 1444867200 2015.10.15 00:00 9.29360000 9.37170000 9.26620000 9.40549000 9.33967315 0.06452423 51478 1444953600 2015.10.16 00:00 9.37040000 9.35814000 9.34003000 9.37330000 9.34143190 0.06421901 45762 1445212800 2015.10.19 00:00 9.34498000 9.42230000 9.34400000 9.42600000 9.34913363 0.06579661 65977 1445299200 2015.10.20 00:00 9.42250000 9.42010000 9.38601000 9.43840000 9.35589233 0.06726723 45864 1445385600 2015.10.21 00:00 9.42550000 9.44030000 9.40370000 9.44890000 9.36393115 0.06859270 45015 1445472000 2015.10.22 00:00 9.44030000 9.38300000 9.37246000 9.44443000 9.36574723 0.06813266 74835 1445558400 2015.10.23 00:00 9.37550000 9.36270000 9.35133000 9.42448000 9.36545702 0.06740095 67928 1445817600 2015.10.26 00:00 9.36460000 9.40520000 9.34790000 9.40900000 9.36924207 0.06082256 59095 1445904000 2015.10.27 00:00 9.40510000 9.39430000 9.37129000 9.41064000 9.37162854 0.06063748 55969 1445990400 2015.10.28 00:00 9.39510000 9.32820000 9.30450000 9.43320000 9.36749249 0.05960725 76243 1446076800 2015.10.29 00:00 9.33260000 9.35970000 9.31075000 9.39338000 9.36675034 0.05935169 71164 1446163200 2015.10.30 00:00 9.35870000 9.39590000 9.35133000 9.39800000 9.36952650 0.06069185 64860 1446422400 2015.11.02 00:00 9.37775000 9.39550000 9.36022000 9.40820000 9.37200017 0.06059224 53431 1446508800 2015.11.03 00:00 9.39260000 9.35370000 9.35328000 9.39840000 9.37025730 0.05615758 59206 1446595200 2015.11.04 00:00 9.34504000 9.36910000 9.34000000 9.38437000 9.37014708 0.05009061 59354 1446681600 2015.11.05 00:00 9.36920000 9.38050000 9.35250000 9.40322000 9.37113307 0.04752132 48983 1446768000 2015.11.06 00:00 9.37830000 9.36690000 9.35453000 9.40160000 9.37072992 0.04519270 55154 1447027200 2015.11.09 00:00 9.37265000 9.33370000 9.32390000 9.37778000 9.36720326 0.04210176 50935 1447113600 2015.11.10 00:00 9.33160000 9.31070000 9.30190000 9.34712000 9.36182200 0.03712743 49244 1447200000 2015.11.11 00:00 9.30455000 9.32450000 9.30324000 9.33420000 9.35826752 0.03700512 50804 1447286400 2015.11.12 00:00 9.32400000 9.33140000 9.28180000 9.33717000 9.35570871 0.03836941 51638 1447372800 2015.11.13 00:00 9.31660000 9.34260000 9.30942000 9.34980000 9.35446026 0.03899083 43890 1447632000 2015.11.16 00:00 9.33860000 9.32260000 9.30333000 9.34440000 9.35142595 0.03768748 55197 1447718400 2015.11.17 00:00 9.30580000 9.31520000 9.29550000 9.33414000 9.34797586 0.03642305 50351 1447804800 2015.11.18 00:00 9.31640000 9.29870000 9.28233000 9.32140000 9.34328292 0.03313085 46417 1447891200 2015.11.19 00:00 9.29750000 9.29780000 9.28083000 9.31384000 9.33895121 0.03455957 49646 1447977600 2015.11.20 00:00 9.29745000 9.27829000 9.25666000 9.30639000 9.33317396 0.03815776 43974 1448236800 2015.11.23 00:00 9.27280000 9.27100000 9.23362000 9.28363000 9.32725263 0.03857739 62500 1448323200 2015.11.24 00:00 9.27140000 9.24920000 9.24904000 9.28614000 9.31981904 0.04102301 40274 1448409600 2015.11.25 00:00 9.24399000 9.26920000 9.24399000 9.30319000 9.31499818 0.04373320 52006 1448496000 2015.11.26 00:00 9.26960000 9.26734000 9.25296000 9.28313000 9.31045931 0.04500847 32610 1448582400 2015.11.27 00:00 9.25811000 9.24635000 9.22223000 9.27560000 9.30435366 0.04442756 37826 1448841600 2015.11.30 00:00 9.24154000 9.21460000 9.19563000 9.26314000 9.29580569 0.04563343 42003 1448928000 2015.12.01 00:00 9.21520000 9.22870000 9.19391000 9.23665000 9.28941467 0.04739394 45749 1449014400 2015.12.02 00:00 9.22750000 9.20890000 9.19258000 9.24309000 9.28174661 0.04863349 42163 1449100800 2015.12.03 00:00 9.19625000 9.27620000 9.17819000 9.28270000 9.28121836 0.04342472 66117 1449187200 2015.12.04 00:00 9.27680000 9.21939000 9.21564000 9.28353000 9.27532995 0.04163955 71053 1449446400 2015.12.07 00:00 9.22541000 9.25560000 9.18605000 9.27641000 9.27345090 0.03988189 65031 1449532800 2015.12.08 00:00 9.25600000 9.26610000 9.21931000 9.27985000 9.27275082 0.03905647 59005 1449619200 2015.12.09 00:00 9.26680000 9.25750000 9.23190000 9.27954000 9.27129836 0.03741228 67792 1449705600 2015.12.10 00:00 9.25655000 9.31710000 9.23912000 9.32293000 9.27566042 0.03678693 55792 1449792000 2015.12.11 00:00 9.31660000 9.33900000 9.29510000 9.34171000 9.28169276 0.03788470 56441 1450051200 2015.12.14 00:00 9.33780000 9.31760000 9.31750000 9.37819000 9.28511250 0.03885672 59942 1450137600 2015.12.15 00:00 9.31750000 9.29820000 9.25493000 9.36530000 9.28635893 0.03892644 56910 1450224000 2015.12.16 00:00 9.29660000 9.27370000 9.26842000 9.33280000 9.28515331 0.03836482 56950 1450310400 2015.12.17 00:00 9.27400000 9.26820000 9.24351000 9.30781000 9.28353871 0.03767413 64574 1450396800 2015.12.18 00:00 9.27410000 9.28870000 9.24470000 9.30754000 9.28403026 0.03789671 59436 1450656000 2015.12.21 00:00 9.27860000 9.26530000 9.26185000 9.31719000 9.28224643 0.03721956 50486 1450742400 2015.12.22 00:00 9.26470000 9.23010000 9.22410000 9.27980000 9.27728010 0.03638516 44285 1450828800 2015.12.23 00:00 9.23360000 9.20920000 9.19770000 9.24960000 9.27079628 0.03743392 37893 1450915200 2015.12.24 00:00 9.20920000 9.18939000 9.18200000 9.22100000 9.26304330 0.04001701 17519 1451260800 2015.12.28 00:00 9.19333000 9.17860000 9.17830000 9.21690000 9.25500108 0.04336980 35284 1451347200 2015.12.29 00:00 9.17880000 9.14790000 9.14340000 9.18840000 9.24480098 0.04910159 31903 1451433600 2015.12.30 00:00 9.14810000 9.18330000 9.12051000 9.20565000 9.23894375 0.05173456 47064 1451520000 2015.12.31 00:00 9.16520000 9.16489000 9.14839000 9.19450000 9.23189101 0.05543573 41797 1451865600 2016.01.04 00:00 9.16426000 9.19865000 9.14431000 9.21533000 9.22872520 0.05579632 42535 1451952000 2016.01.05 00:00 9.18903000 9.23890000 9.18903000 9.25394000 9.22969423 0.05553932 40640 1452038400 2016.01.06 00:00 9.22170000 9.25240000 9.20740000 9.26460000 9.23185668 0.05494197 66842 1452124800 2016.01.07 00:00 9.23520000 9.24950000 9.22969000 9.28830000 9.23353700 0.05421774 66185 1452211200 2016.01.08 00:00 9.24950000 9.28090000 9.22871000 9.28950000 9.23804776 0.05425651 52501 1452470400 2016.01.11 00:00 9.27860000 9.26870000 9.25378000 9.29030000 9.24096702 0.05160249 53404 1452556800 2016.01.12 00:00 9.26960000 9.25290000 9.24068000 9.28480000 9.24210349 0.04688055 97823 1452643200 2016.01.13 00:00 9.25170000 9.27460000 9.23286000 9.27470000 9.24519840 0.04488660 99394 1452729600 2016.01.14 00:00 9.27560000 9.28190000 9.25127000 9.31790000 9.24869379 0.04501116 111735 1452816000 2016.01.15 00:00 9.28140000 9.36560000 9.27567000 9.39638000 9.25982771 0.05483789 100998 1453075200 2016.01.18 00:00 9.35135000 9.33179000 9.32929000 9.37120000 9.26668127 0.05953902 96404 1453161600 2016.01.19 00:00 9.33095000 9.30520000 9.28932000 9.35910000 9.27034972 0.06146932 115235 1453248000 2016.01.20 00:00 9.30690000 9.35190000 9.30618000 9.38677000 9.27811641 0.06723148 115140 1453334400 2016.01.21 00:00 9.35190000 9.30170000 9.27750000 9.37710000 9.28036247 0.06751058 124804 1453420800 2016.01.22 00:00 9.30160000 9.26688000 9.26090000 9.30763000 9.27907842 0.06517844 98225 1453680000 2016.01.25 00:00 9.24810000 9.29060000 9.24810000 9.29678000 9.28017572 0.06242745 83485 1453766400 2016.01.26 00:00 9.28130000 9.27180000 9.26051000 9.31761000 9.27937803 0.05796243 101507 1453852800 2016.01.27 00:00 9.27740000 9.26820000 9.24988000 9.29889000 9.27831345 0.04982736 104872 1453939200 2016.01.28 00:00 9.26980000 9.30350000 9.24860000 9.32060000 9.28071217 0.04560522 101881 1454025600 2016.01.29 00:00 9.30400000 9.28873000 9.26964000 9.35198000 9.28147578 0.03755790 104294 1454284800 2016.02.01 00:00 9.29135000 9.28260000 9.26271000 9.30660000 9.28158284 0.03265896 100167 1454371200 2016.02.02 00:00 9.28300000 9.33860000 9.28300000 9.36484000 9.28701305 0.03257197 91378 1454457600 2016.02.03 00:00 9.33950000 9.36000000 9.32330000 9.39056000 9.29396419 0.03434996 80667 1454544000 2016.02.04 00:00 9.35500000 9.41080000 9.34872000 9.42380000 9.30509141 0.04056188 72822 1454630400 2016.02.05 00:00 9.41190000 9.42820000 9.38543000 9.45004000 9.31681604 0.04841830 66215 1454889600 2016.02.08 00:00 9.42860000 9.45140000 9.39836000 9.46736000 9.32963356 0.05641281 75213 1454976000 2016.02.09 00:00 9.45090000 9.49860000 9.45080000 9.52059000 9.34572560 0.06667697 80273 1455062400 2016.02.10 00:00 9.49910000 9.44740000 9.44530000 9.53304000 9.35540887 0.06978860 75836 1455148800 2016.02.11 00:00 9.44660000 9.47310000 9.43530000 9.61070000 9.36661755 0.07415318 83834 1455235200 2016.02.12 00:00 9.47450000 9.45654000 9.43001000 9.49210000 9.37518160 0.07843270 86210 1455494400 2016.02.15 00:00 9.45172000 9.45708000 9.43836000 9.49595000 9.38298144 0.08154369 82967 1455580800 2016.02.16 00:00 9.45798000 9.47076000 9.45488000 9.48728000 9.39134131 0.08368805 81879 1455667200 2016.02.17 00:00 9.47016000 9.46898000 9.44668000 9.49638000 9.39873547 0.08658755 113805 1455753600 2016.02.18 00:00 9.46938000 9.37558000 9.37558000 9.47891000 9.39653019 0.08353269 77798 1455840000 2016.02.19 00:00 9.37578000 9.39143000 9.35998000 9.40708000 9.39604445 0.07828942 108732 1456099200 2016.02.22 00:00 9.39026000 9.36478000 9.34133000 9.40298000 9.39306689 0.07481615 97366 1456185600 2016.02.23 00:00 9.36528000 9.34471000 9.34000000 9.38245000 9.38846147 0.07077679 99533 1456272000 2016.02.24 00:00 9.34617000 9.34728000 9.33956000 9.38657000 9.38453942 0.06679251 91666 1456358400 2016.02.25 00:00 9.34748000 9.35739000 9.33553000 9.40056000 9.38195376 0.06526846 64823 1456444800 2016.02.26 00:00 9.35828000 9.34818000 9.31970000 9.38651000 9.37873722 0.06350215 82724 1456704000 2016.02.29 00:00 9.34626000 9.30598000 9.30598000 9.36828000 9.37180796 0.06515243 69247 1456790400 2016.03.01 00:00 9.30648000 9.35958000 9.30618000 9.38264000 9.37064339 0.06540574 98846 1456876800 2016.03.02 00:00 9.36068000 9.35108000 9.33357000 9.37105000 9.36878021 0.06651713 101973 1456963200 2016.03.03 00:00 9.35168000 9.33748000 9.33688000 9.37617000 9.36579924 0.06775573 80703 1457049600 2016.03.04 00:00 9.33758000 9.31991000 9.31766000 9.35964000 9.36142883 0.06919307 70651 1457308800 2016.03.07 00:00 9.32701000 9.31956000 9.31773000 9.34329000 9.35744133 0.06864774 70337 1457395200 2016.03.08 00:00 9.32041000 9.33768000 9.31926000 9.37748000 9.35555929 0.06189259 64841 1457481600 2016.03.09 00:00 9.33798000 9.28598000 9.27255000 9.34232000 9.34893270 0.06272744 54666 1457568000 2016.03.10 00:00 9.28608000 9.35913000 9.22845000 9.38652000 9.34990387 0.05597367 83615 1457654400 2016.03.11 00:00 9.35001000 9.29628000 9.29512000 9.36734000 9.34479683 0.05326229 64668 1457913600 2016.03.14 00:00 9.29055000 9.25958000 9.24951000 9.31078000 9.33668094 0.05216316 56831 1458000000 2016.03.15 00:00 9.25978000 9.23278000 9.22365000 9.29305000 9.32678562 0.04989231 75489 1458086400 2016.03.16 00:00 9.23318000 9.21670000 9.20536000 9.25778000 9.31630127 0.04656510 83722 1458172800 2016.03.17 00:00 9.21681000 9.24998000 9.20479000 9.30608000 9.30998496 0.04785372 88765 1458259200 2016.03.18 00:00 9.25068000 9.26969000 9.25068000 9.28833000 9.30614734 0.04559384 73214 1458518400 2016.03.21 00:00 9.26513000 9.25154000 9.24483000 9.28848000 9.30094664 0.04579714 71973 1458604800 2016.03.22 00:00 9.25139000 9.22448000 9.21996000 9.27559000 9.29366411 0.04853100 81878 1458691200 2016.03.23 00:00 9.22558000 9.23428000 9.21977000 9.25101000 9.28800848 0.04944398 63446 1458777600 2016.03.24 00:00 9.23458000 9.25901000 9.22928000 9.27845000 9.28524672 0.04764352 43549 1458864000 2016.03.25 00:00 9.25776000 9.26628000 9.25534000 9.27848000 9.28344036 0.04581390 35617 1459123200 2016.03.28 00:00 9.26441000 9.27208000 9.25168000 9.29280000 9.28235842 0.04566008 37904 1459209600 2016.03.29 00:00 9.27228000 9.24588000 9.24498000 9.28504000 9.27888429 0.04295592 72904 1459296000 2016.03.30 00:00 9.24618000 9.21368000 9.21351000 9.26609000 9.27267436 0.04192471 60870 1459382400 2016.03.31 00:00 9.21368000 9.22926000 9.21328000 9.24736000 9.26853966 0.04017038 67205 1459468800 2016.04.01 00:00 9.22884000 9.26429000 9.22844000 9.26734000 9.26813493 0.03846343 54206 1459728000 2016.04.04 00:00 9.24100000 9.25088000 9.23662000 9.26563000 9.26649160 0.03662318 58103 1459814400 2016.04.05 00:00 9.25082000 9.25267000 9.24336000 9.27117000 9.26517526 0.03276329 49374 1459900800 2016.04.06 00:00 9.25241000 9.28050000 9.23677000 9.30785000 9.26663476 0.03303237 48382 1459987200 2016.04.07 00:00 9.28046000 9.28860000 9.24022000 9.30105000 9.26872668 0.02737226 52166 1460073600 2016.04.08 00:00 9.28398000 9.28700000 9.26645000 9.29810000 9.27046700 0.02806477 41786 1460332800 2016.04.11 00:00 9.27946000 9.25019000 9.24599000 9.29826000 9.26853586 0.02710393 38648 1460419200 2016.04.12 00:00 9.24552000 9.19228000 9.17906000 9.26275000 9.26127340 0.02728420 51899 1460505600 2016.04.13 00:00 9.19209000 9.17027000 9.16104000 9.20701000 9.25260641 0.02996664 42681 1460592000 2016.04.14 00:00 9.16949000 9.15375000 9.14759000 9.20710000 9.24319151 0.03592835 57121 1460678400 2016.04.15 00:00 9.15328000 9.16246000 9.14972000 9.19912000 9.23550279 0.03940476 68027 1460937600 2016.04.18 00:00 9.18250000 9.17075000 9.16738000 9.20759000 9.22933586 0.04197596 58128 1461024000 2016.04.19 00:00 9.17095000 9.17786000 9.16911000 9.20102000 9.22443340 0.04398417 52814 1461110400 2016.04.20 00:00 9.17883000 9.17281000 9.14383000 9.19300000 9.21951688 0.04607056 48981 1461196800 2016.04.21 00:00 9.17289000 9.18472000 9.11496000 9.19540000 9.21620290 0.04634444 61697 1461283200 2016.04.22 00:00 9.18472000 9.14660000 9.11723000 9.19548000 9.20957405 0.04833989 53601 1461542400 2016.04.25 00:00 9.15100000 9.15138000 9.14044000 9.17540000 9.20403176 0.04869868 56058 1461628800 2016.04.26 00:00 9.15119000 9.16745000 9.14776000 9.17703000 9.20054778 0.04892112 60160 1461715200 2016.04.27 00:00 9.16600000 9.15785000 9.14843000 9.18962000 9.19648133 0.05033149 80848 1461801600 2016.04.28 00:00 9.15455000 9.15660000 9.12065000 9.17684000 9.19268310 0.05113704 77411 1461888000 2016.04.29 00:00 9.15448000 9.19150000 9.13860000 9.20780000 9.19257043 0.04857952 105228 1462147200 2016.05.02 00:00 9.18260000 9.17770000 9.17227000 9.20750000 9.19115420 0.04699908 89434 1462233600 2016.05.03 00:00 9.17740000 9.26580000 9.15670000 9.26909000 9.19826332 0.04785235 68637 1462320000 2016.05.04 00:00 9.26680000 9.26460000 9.24040000 9.27972000 9.20458110 0.04752989 63774 1462406400 2016.05.05 00:00 9.26570000 9.24558000 9.23768000 9.27710000 9.20848576 0.04583537 66349 1462492800 2016.05.06 00:00 9.24630000 9.27660000 9.23670000 9.30056000 9.21497283 0.04777775 85057 1462752000 2016.05.09 00:00 9.27090000 9.29160000 9.26084000 9.30656000 9.22227065 0.05361903 76226 1462838400 2016.05.10 00:00 9.29170000 9.27710000 9.26130000 9.30060000 9.22749250 0.05709227 73415 1462924800 2016.05.11 00:00 9.27680000 9.29600000 9.26760000 9.31080000 9.23401702 0.06061280 64036 1463011200 2016.05.12 00:00 9.29500000 9.30920000 9.28288000 9.32680000 9.24117730 0.06322961 68703 1463097600 2016.05.13 00:00 9.30790000 9.32570000 9.29901000 9.34082000 9.24922708 0.06667199 62521 1463356800 2016.05.16 00:00 9.31003000 9.35080000 9.30961000 9.35419000 9.25890070 0.07162950 55781 1463443200 2016.05.17 00:00 9.35160000 9.34020000 9.32503000 9.35430000 9.26664349 0.07432630 50371 1463529600 2016.05.18 00:00 9.34020000 9.36900000 9.32966000 9.37180000 9.27639173 0.07797553 62417 1463616000 2016.05.19 00:00 9.36900000 9.35890000 9.34488000 9.37830000 9.28424966 0.07989039 69278 1463702400 2016.05.20 00:00 9.35840000 9.33230000 9.32666000 9.36570000 9.28882588 0.07579569 51174 1463961600 2016.05.23 00:00 9.32990000 9.35248000 9.32484000 9.36890000 9.29488818 0.07213304 67819 1464048000 2016.05.24 00:00 9.35390000 9.26040000 9.25873000 9.37536000 9.29160359 0.06605739 72994 1464134400 2016.05.25 00:00 9.25910000 9.24015000 9.23500000 9.27569000 9.28670325 0.05959888 53142 1464220800 2016.05.26 00:00 9.24070000 9.26290000 9.23800000 9.29510000 9.28443627 0.05245470 61565 1464307200 2016.05.27 00:00 9.26210000 9.27720000 9.25410000 9.29125000 9.28374710 0.04832716 68307 1464566400 2016.05.30 00:00 9.27684000 9.28140000 9.25742000 9.29090000 9.28352357 0.04219375 47386 1464652800 2016.05.31 00:00 9.28140000 9.27440000 9.26560000 9.30352000 9.28265466 0.04239085 58828 1464739200 2016.06.01 00:00 9.27360000 9.27690000 9.26450000 9.29209000 9.28210659 0.04244513 49826 1464825600 2016.06.02 00:00 9.27660000 9.27950000 9.26933000 9.30663000 9.28185835 0.04177293 51306 1464912000 2016.06.03 00:00 9.27870000 9.24560000 9.24399000 9.28746000 9.27840517 0.04412644 55207 1465171200 2016.06.06 00:00 9.25380000 9.22030000 9.21710000 9.26780000 9.27287135 0.04835676 51060 1465257600 2016.06.07 00:00 9.21750000 9.22728000 9.21420000 9.24195000 9.26852931 0.05141995 43735 1465344000 2016.06.08 00:00 9.22760000 9.23750000 9.22295000 9.25660000 9.26557414 0.05288276 34015 1465430400 2016.06.09 00:00 9.23750000 9.24970000 9.23020000 9.27015000 9.26406232 0.05276849 38126 1465516800 2016.06.10 00:00 9.24860000 9.34300000 9.24164000 9.35690000 9.27158019 0.05086984 56193 1465776000 2016.06.13 00:00 9.32625000 9.29688000 9.29688000 9.35110000 9.27398970 0.04733739 65527 1465862400 2016.06.14 00:00 9.29410000 9.30330000 9.28993000 9.34254000 9.27678115 0.04487718 66773 1465948800 2016.06.15 00:00 9.30327000 9.35430000 9.30020000 9.37310000 9.28416390 0.04290992 58280 1466035200 2016.06.16 00:00 9.35450000 9.35960000 9.34714000 9.39906000 9.29134829 0.04363502 59253 1466121600 2016.06.17 00:00 9.35900000 9.38930000 9.35247000 9.39661000 9.30067703 0.04975362 57963 1466380800 2016.06.20 00:00 9.34845000 9.32460000 9.32057000 9.37230000 9.30295540 0.04945229 69661 1466467200 2016.06.21 00:00 9.32460000 9.30640000 9.29462000 9.34277000 9.30328346 0.04863964 59930 1466553600 2016.06.22 00:00 9.30640000 9.33110000 9.29491000 9.35125000 9.30593266 0.04766242 61578 1466640000 2016.06.23 00:00 9.33060000 9.27830000 9.27480000 9.33452000 9.30330097 0.04642462 58630 1466726400 2016.06.24 00:00 9.27166000 9.39650000 9.24382000 9.58880000 9.31217707 0.05209891 111863 1466985600 2016.06.27 00:00 9.41310000 9.42779000 9.36000000 9.45620000 9.32318783 0.05991695 78554 1467072000 2016.06.28 00:00 9.42720000 9.40870000 9.37881000 9.45664000 9.33133184 0.06381002 69664 1467158400 2016.06.29 00:00 9.40880000 9.40500000 9.40154000 9.44610000 9.33834786 0.06643742 54283 1467244800 2016.06.30 00:00 9.40500000 9.38070000 9.38070000 9.43940000 9.34238140 0.06678411 67844 1467331200 2016.07.01 00:00 9.37920000 9.39140000 9.37550000 9.41860000 9.34704983 0.06507341 45625 1467590400 2016.07.04 00:00 9.38024000 9.38760000 9.37908000 9.41044000 9.35091175 0.05986034 39441 1467676800 2016.07.05 00:00 9.38760000 9.43540000 9.38098000 9.45596000 9.35895825 0.05700581 39240 1467763200 2016.07.06 00:00 9.43460000 9.46320000 9.41303000 9.49620000 9.36888604 0.05568409 66179 1467849600 2016.07.07 00:00 9.46290000 9.48130000 9.44195000 9.50066000 9.37959213 0.05517381 48769 1467936000 2016.07.08 00:00 9.48130000 9.48260000 9.45715000 9.51624000 9.38940240 0.05993393 55786 1468195200 2016.07.11 00:00 9.47454000 9.48040000 9.46490000 9.49020000 9.39806884 0.06044564 54064 1468281600 2016.07.12 00:00 9.47750000 9.44580000 9.42447000 9.48850000 9.40261467 0.05790910 52973 1468368000 2016.07.13 00:00 9.44690000 9.41570000 9.40925000 9.46894000 9.40386089 0.05704781 50489 1468454400 2016.07.14 00:00 9.41790000 9.44640000 9.39948000 9.44980000 9.40791223 0.05712267 66866 1468540800 2016.07.15 00:00 9.44580000 9.47540000 9.42212000 9.48430000 9.41433964 0.05925230 67412 1468800000 2016.07.18 00:00 9.44129000 9.45930000 9.44129000 9.48140000 9.41862158 0.05676582 50218 1468886400 2016.07.19 00:00 9.45890000 9.49130000 9.45284000 9.49650000 9.42554333 0.05317466 48988 1468972800 2016.07.20 00:00 9.49120000 9.47200000 9.45665000 9.49480000 9.42996778 0.04958477 40580 1469059200 2016.07.21 00:00 9.47370000 9.46640000 9.46284000 9.49190000 9.43343751 0.03623268 50377 1469145600 2016.07.22 00:00 9.46550000 9.49390000 9.46065000 9.51990000 9.43919584 0.03635169 43655 1469404800 2016.07.25 00:00 9.48474000 9.49440000 9.48474000 9.51180000 9.44445338 0.03732956 39475 1469491200 2016.07.26 00:00 9.49130000 9.51115000 9.48639000 9.51590000 9.45080544 0.03835991 72469 1469577600 2016.07.27 00:00 9.51010000 9.54090000 9.49028000 9.54360000 9.45938588 0.04092895 102715 1469664000 2016.07.28 00:00 9.54290000 9.56910000 9.52815000 9.58970000 9.46983484 0.04302347 48996 1469750400 2016.07.29 00:00 9.56750000 9.56790000 9.52604000 9.58830000 9.47917438 0.04404710 55286 1470009600 2016.08.01 00:00 9.54049000 9.59590000 9.53895000 9.59890000 9.49029111 0.04580205 50736 1470096000 2016.08.02 00:00 9.59440000 9.53970000 9.53120000 9.59740000 9.49499671 0.04528218 44376 1470182400 2016.08.03 00:00 9.53970000 9.52500000 9.50975000 9.55975000 9.49785417 0.04513860 49651 1470268800 2016.08.04 00:00 9.52440000 9.47565000 9.47565000 9.53626000 9.49573949 0.04528999 48439 1470355200 2016.08.05 00:00 9.47565000 9.49389000 9.45965000 9.51647000 9.49556335 0.04520567 40679 1470614400 2016.08.08 00:00 9.49044000 9.51250000 9.48047000 9.52780000 9.49717636 0.04512130 45876 1470700800 2016.08.09 00:00 9.51380000 9.48600000 9.46758000 9.51702000 9.49611194 0.04382697 43805 1470787200 2016.08.10 00:00 9.48570000 9.44849000 9.44131000 9.49810000 9.49157652 0.04238321 56864 1470873600 2016.08.11 00:00 9.44302000 9.42060000 9.40431000 9.45955000 9.48481685 0.04617829 50996 1470960000 2016.08.12 00:00 9.41690000 9.43010000 9.41034000 9.44290000 9.47960572 0.04959902 46128 1471219200 2016.08.15 00:00 9.41880000 9.45234000 9.41749000 9.47990000 9.47700899 0.05085233 36801 1471305600 2016.08.16 00:00 9.45170000 9.49090000 9.44396000 9.49300000 9.47833194 0.05027979 48701 1471392000 2016.08.17 00:00 9.49110000 9.51040000 9.46182000 9.51270000 9.48138604 0.04946456 44339 1471478400 2016.08.18 00:00 9.51210000 9.47470000 9.46356000 9.51210000 9.48074928 0.04963864 45906 1471564800 2016.08.19 00:00 9.47480000 9.48460000 9.46303000 9.51053000 9.48111601 0.04940865 48492 1471824000 2016.08.22 00:00 9.46180000 9.47619000 9.46174000 9.50751000 9.48064687 0.04951592 49824 1471910400 2016.08.23 00:00 9.47589000 9.46810000 9.45493000 9.48770000 9.47945193 0.04956237 39279 1471996800 2016.08.24 00:00 9.46710000 9.45820000 9.43820000 9.47600000 9.47742794 0.04851038 44313 1472083200 2016.08.25 00:00 9.45820000 9.48670000 9.45011000 9.49743000 9.47831099 0.04377365 40875 1472169600 2016.08.26 00:00 9.48650000 9.50170000 9.47682000 9.51490000 9.48053851 0.03886238 53301 1472428800 2016.08.29 00:00 9.47363000 9.46480000 9.46341000 9.50780000 9.47903961 0.02929117 41956 1472515200 2016.08.30 00:00 9.46440000 9.51440000 9.46266000 9.53747000 9.48240726 0.02738084 59140 1472601600 2016.08.31 00:00 9.51430000 9.54770000 9.50183000 9.55680000 9.48862562 0.03069259 47135 1472688000 2016.09.01 00:00 9.55040000 9.57010000 9.53756000 9.59020000 9.49638508 0.03725433 64301 1472774400 2016.09.02 00:00 9.56810000 9.57080000 9.56294000 9.62079000 9.50347222 0.04274257 56452 1473033600 2016.09.05 00:00 9.54307000 9.54150000 9.53906000 9.57310000 9.50709391 0.04479361 42665 1473120000 2016.09.06 00:00 9.54240000 9.52200000 9.51691000 9.55055000 9.50851354 0.04517750 53490 1473206400 2016.09.07 00:00 9.52060000 9.48165000 9.48165000 9.53930000 9.50595511 0.04273203 53921 1473292800 2016.09.08 00:00 9.48260000 9.50380000 9.47306000 9.51730000 9.50574986 0.03819122 52565 1473379200 2016.09.09 00:00 9.50380000 9.54560000 9.49350000 9.54680000 9.50954511 0.03584351 55477 1473638400 2016.09.12 00:00 9.52739000 9.52260000 9.51679000 9.57369000 9.51078843 0.03373388 56125 1473724800 2016.09.13 00:00 9.52260000 9.56750000 9.50540000 9.57487000 9.51618954 0.03618913 60573 1473811200 2016.09.14 00:00 9.56590000 9.53740000 9.53020000 9.57530000 9.51820958 0.03676234 64821 1473897600 2016.09.15 00:00 9.53690000 9.53730000 9.52148000 9.57698000 9.52002771 0.03591009 64308 1473984000 2016.09.16 00:00 9.53780000 9.55400000 9.52963000 9.57110000 9.52326317 0.03611341 50434 1474243200 2016.09.19 00:00 9.54390000 9.57090000 9.54243000 9.57318000 9.52780001 0.03642466 42952 1474329600 2016.09.20 00:00 9.57170000 9.58490000 9.55494000 9.58960000 9.53323811 0.03641652 44892 1474416000 2016.09.21 00:00 9.58490000 9.56660000 9.56568000 9.59420000 9.53641543 0.03319239 62867 1474502400 2016.09.22 00:00 9.56490000 9.57720000 9.55840000 9.60240000 9.54029967 0.03248661 53228 1474588800 2016.09.23 00:00 9.57740000 9.58560000 9.56768000 9.59637000 9.54461399 0.03280339 45355 1474848000 2016.09.26 00:00 9.58049000 9.59830000 9.57899000 9.62328000 9.54972694 0.02954320 48997 1474934400 2016.09.27 00:00 9.59660000 9.63567000 9.57570000 9.66550000 9.55791200 0.03380975 50168 1475020800 2016.09.28 00:00 9.63632000 9.60410000 9.60029000 9.64533000 9.56231085 0.03543191 46445 1475107200 2016.09.29 00:00 9.60290000 9.61390000 9.59887000 9.62940000 9.56722411 0.03770718 51733 1475193600 2016.09.30 00:00 9.61490000 9.63230000 9.60345000 9.64140000 9.57342181 0.04134687 49265 1475452800 2016.10.03 00:00 9.62890000 9.60360000 9.57468000 9.64547000 9.57629592 0.04180802 50445 1475539200 2016.10.04 00:00 9.60340000 9.63570000 9.58978000 9.63900000 9.58195345 0.04297711 66157 1475625600 2016.10.05 00:00 9.63720000 9.61940000 9.60230000 9.64370000 9.58551979 0.03797436 60497 1475712000 2016.10.06 00:00 9.61940000 9.61639000 9.61280000 9.64101000 9.58845981 0.03413004 50307 1475798400 2016.10.07 00:00 9.61630000 9.65880000 9.59745000 9.67630000 9.59515888 0.03646636 72624 1476057600 2016.10.10 00:00 9.64155000 9.63600000 9.63500000 9.69084000 9.59904851 0.03394834 46656 1476144000 2016.10.11 00:00 9.63570000 9.74680000 9.63143000 9.75900000 9.61312008 0.04694523 64190 1476230400 2016.10.12 00:00 9.74680000 9.73628000 9.72148000 9.76054000 9.62484960 0.05246866 52213 1476316800 2016.10.13 00:00 9.73401000 9.71840000 9.71218000 9.76007000 9.63375916 0.05374565 53994 1476403200 2016.10.14 00:00 9.71840000 9.69020000 9.68757000 9.72110000 9.63913448 0.05274865 56929 1476662400 2016.10.17 00:00 9.68940000 9.68990000 9.68292000 9.71172000 9.64396929 0.05213099 49659 1476748800 2016.10.18 00:00 9.68980000 9.69290000 9.68178000 9.70770000 9.64862936 0.05190911 62976 1476835200 2016.10.19 00:00 9.69350000 9.68951000 9.68352000 9.70506000 9.65252275 0.04953361 49374 1476921600 2016.10.20 00:00 9.68951000 9.69710000 9.68053000 9.72654000 9.65676820 0.04760135 52878 1477008000 2016.10.21 00:00 9.69710000 9.69321000 9.67826000 9.71572000 9.66023885 0.04545018 60058 1477267200 2016.10.24 00:00 9.68180000 9.69400000 9.68180000 9.72014000 9.66345420 0.04369522 44317 1477353600 2016.10.25 00:00 9.69380000 9.71490000 9.68693000 9.72822000 9.66835380 0.04439604 42361 1477440000 2016.10.26 00:00 9.71540000 9.71710000 9.71097000 9.74948000 9.67299629 0.04295241 41993 1477526400 2016.10.27 00:00 9.71710000 9.89270000 9.67786000 9.89632000 9.69392046 0.06214446 55879 1477612800 2016.10.28 00:00 9.89340000 9.89930000 9.83479000 9.90748000 9.71348041 0.07644184 60340 1477872000 2016.10.31 00:00 9.88989000 9.91690000 9.85073000 9.92000000 9.73285371 0.08670403 46874 1477958400 2016.11.01 00:00 9.91550000 9.90730000 9.84790000 9.91953000 9.74946764 0.09430302 60052 1478044800 2016.11.02 00:00 9.90570000 9.89980000 9.87868000 9.91387000 9.76378501 0.09746468 60152 1478131200 2016.11.03 00:00 9.88778000 9.95830000 9.86105000 9.97810000 9.78231024 0.10342539 64044 1478217600 2016.11.04 00:00 9.95190000 9.96599000 9.92727000 9.97829000 9.79980355 0.10992618 60583 1478476800 2016.11.07 00:00 9.92414000 9.95845000 9.91335000 10.00681000 9.81491274 0.11138102 55463 1478563200 2016.11.08 00:00 9.95950000 9.90203000 9.90039000 9.96450000 9.82320962 0.11331858 50293 1478649600 2016.11.09 00:00 9.90079000 9.85245000 9.83359000 10.08187000 9.82599442 0.11225480 162019 1478736000 2016.11.10 00:00 9.87480000 9.84430000 9.84328000 9.92461000 9.82773781 0.10992982 79351 1478822400 2016.11.11 00:00 9.84440000 9.85500000 9.83271000 9.91106000 9.83033421 0.10588737 72511 1479081600 2016.11.14 00:00 9.84689000 9.82456000 9.79713000 9.87190000 9.82978428 0.10112526 91522 1479168000 2016.11.15 00:00 9.82456000 9.84552000 9.79312000 9.86900000 9.83128292 0.09635449 81720 1479254400 2016.11.16 00:00 9.83854000 9.82821000 9.81475000 9.86060000 9.83099026 0.09103205 75946 1479340800 2016.11.17 00:00 9.82821000 9.82942000 9.80900000 9.85270000 9.83084071 0.08600190 77853 1479427200 2016.11.18 00:00 9.82942000 9.80397000 9.78976000 9.83958000 9.82828160 0.08135189 86021 1479686400 2016.11.21 00:00 9.79644000 9.79854000 9.78830000 9.82640000 9.82544907 0.07715352 80523 1479772800 2016.11.22 00:00 9.79790000 9.79440000 9.78306000 9.81344000 9.82249201 0.07503841 71357 1479859200 2016.11.23 00:00 9.79480000 9.78068000 9.76905000 9.80331000 9.81850992 0.07443269 65051 1479945600 2016.11.24 00:00 9.78070000 9.75042000 9.74060000 9.80526000 9.81202516 0.07801964 45483 1480032000 2016.11.25 00:00 9.75020000 9.79490000 9.75020000 9.79876000 9.81039419 0.07658682 64326 1480291200 2016.11.28 00:00 9.77235000 9.75910000 9.75250000 9.80166000 9.80550903 0.07627551 73836 1480377600 2016.11.29 00:00 9.75780000 9.76910000 9.75219000 9.77556000 9.80204151 0.07498423 63755 1480464000 2016.11.30 00:00 9.76910000 9.77040000 9.74010000 9.79731000 9.79902803 0.07347299 74969 1480550400 2016.12.01 00:00 9.77080000 9.81762000 9.76537000 9.84280000 9.80079869 0.06364249 87927 1480636800 2016.12.02 00:00 9.81720000 9.79040000 9.78048000 9.83554000 9.79980834 0.05222408 77722 1480896000 2016.12.05 00:00 9.78685000 9.80670000 9.74959000 9.82470000 9.80046469 0.03817407 94957 1480982400 2016.12.06 00:00 9.80539000 9.77460000 9.76528000 9.82970000 9.79800139 0.03163783 60664 1481068800 2016.12.07 00:00 9.77310000 9.74725000 9.74651000 9.79500000 9.79316792 0.03189014 59241 1481155200 2016.12.08 00:00 9.74683000 9.68597000 9.67757000 9.78381000 9.78295859 0.03908571 78499 1481241600 2016.12.09 00:00 9.68530000 9.68240000 9.67577000 9.71988000 9.77338159 0.04313600 67450 1481500800 2016.12.12 00:00 9.69764000 9.74640000 9.68820000 9.75072000 9.77081191 0.04243353 78818 1481587200 2016.12.13 00:00 9.74640000 9.72594000 9.70808000 9.75082000 9.76653840 0.04071423 97363 1481673600 2016.12.14 00:00 9.72626000 9.74037000 9.72626000 9.76853000 9.76404617 0.03895322 141267 1481760000 2016.12.15 00:00 9.74379000 9.79710000 9.72990000 9.80076000 9.76719415 0.03675301 157522 1481846400 2016.12.16 00:00 9.79760000 9.75890000 9.75650000 9.84240000 9.76640423 0.03581985 121660 1482105600 2016.12.19 00:00 9.76195000 9.74710000 9.74372000 9.79389000 9.76456573 0.03517384 98598 1482192000 2016.12.20 00:00 9.74708000 9.71002000 9.70940000 9.76682000 9.75937090 0.03602530 91596 1482278400 2016.12.21 00:00 9.71010000 9.61463000 9.60930000 9.72747000 9.74558605 0.04732400 95149 1482364800 2016.12.22 00:00 9.61463000 9.62210000 9.58956000 9.63221000 9.73382548 0.05549319 70536 1482451200 2016.12.23 00:00 9.62230000 9.61730000 9.60931000 9.64910000 9.72272781 0.06084984 63867 1482710400 2016.12.26 00:00 9.62650000 9.62120000 9.59294000 9.65910000 9.71305850 0.06582844 19160 1482796800 2016.12.27 00:00 9.62120000 9.63920000 9.60516000 9.65970000 9.70602435 0.06787645 91552 1482883200 2016.12.28 00:00 9.63920000 9.57690000 9.55756000 9.65383000 9.69372680 0.07422833 92781 1482969600 2016.12.29 00:00 9.57990000 9.55160000 9.54353000 9.59237000 9.68019091 0.07775582 103570 1483056000 2016.12.30 00:00 9.55062000 9.56230000 9.54410000 9.58960000 9.66896321 0.07999403 123753 1483315200 2017.01.02 00:00 9.55160000 9.55332000 9.52698000 9.58580000 9.65794957 0.07965828 20664 1483401600 2017.01.03 00:00 9.55130000 9.52609000 9.51383000 9.55634000 9.64539151 0.08231883 88065 1483488000 2017.01.04 00:00 9.52609000 9.54790000 9.51185000 9.55552000 9.63610661 0.08324348 157930 1483574400 2017.01.05 00:00 9.54790000 9.53490000 9.51958000 9.57320000 9.62646788 0.08693788 127696 1483660800 2017.01.06 00:00 9.53380000 9.54270000 9.52501000 9.56758000 9.61848999 0.08933704 106039 1483920000 2017.01.09 00:00 9.54580000 9.56102000 9.53880000 9.57365000 9.61301666 0.08635455 85215 1484006400 2017.01.10 00:00 9.56102000 9.58150000 9.54638000 9.59040000 9.61001507 0.08319836 75820 1484092800 2017.01.11 00:00 9.58140000 9.54852000 9.54514000 9.58550000 9.60415840 0.07939728 91855 1484179200 2017.01.12 00:00 9.54820000 9.49810000 9.49529000 9.55970000 9.59405760 0.07026728 96924 1484265600 2017.01.13 00:00 9.49840000 9.46998000 9.46725000 9.50397000 9.58224068 0.06470842 84170 1484524800 2017.01.16 00:00 9.48580000 9.48639000 9.47000000 9.50213000 9.57311205 0.05582230 68274 1484611200 2017.01.17 00:00 9.48650000 9.51510000 9.47740000 9.54140000 9.56758709 0.04708171 117617 1484697600 2017.01.18 00:00 9.51480000 9.51610000 9.50272000 9.53644000 9.56268356 0.04610382 92122 1484784000 2017.01.19 00:00 9.51610000 9.54070000 9.50193000 9.56560000 9.56058989 0.04384702 112046 1484870400 2017.01.20 00:00 9.54080000 9.50260000 9.49570000 9.54450000 9.55506704 0.04213090 111310 1485129600 2017.01.23 00:00 9.49585000 9.50052000 9.49032000 9.51817000 9.54987208 0.03940047 93513 1485216000 2017.01.24 00:00 9.49930000 9.49280000 9.47494000 9.50959000 9.54443665 0.03368553 77602 1485302400 2017.01.25 00:00 9.49290000 9.47590000 9.47575000 9.50474000 9.53790935 0.03333169 87218 1485388800 2017.01.26 00:00 9.47530000 9.44002000 9.43950000 9.48460000 9.52858655 0.03647506 74084 1485475200 2017.01.27 00:00 9.43970000 9.46850000 9.43452000 9.47010000 9.52286402 0.03650877 84877 1485734400 2017.01.30 00:00 9.46140000 9.43940000 9.43049000 9.46990000 9.51491507 0.03852984 89532 1485820800 2017.01.31 00:00 9.44002000 9.43900000 9.43317000 9.45770000 9.50768506 0.04094574 96379 1485907200 2017.02.01 00:00 9.43900000 9.42340000 9.41385000 9.44890000 9.49965791 0.04328515 90708 1485993600 2017.02.02 00:00 9.42350000 9.41226000 9.41003000 9.42681000 9.49133430 0.04633898 94712 1486080000 2017.02.03 00:00 9.41240000 9.44290000 9.40722000 9.46343000 9.48672151 0.04605160 87405 1486339200 2017.02.06 00:00 9.43435000 9.48390000 9.43435000 9.49790000 9.48645280 0.04293809 84550 1486425600 2017.02.07 00:00 9.48380000 9.47140000 9.46380000 9.49357000 9.48501920 0.03717800 88663 1486512000 2017.02.08 00:00 9.47250000 9.45070000 9.44441000 9.48180000 9.48175070 0.03427464 93655 1486598400 2017.02.09 00:00 9.45039000 9.48570000 9.44640000 9.50140000 9.48212683 0.03419053 96163 1486684800 2017.02.10 00:00 9.48570000 9.48680000 9.47213000 9.49730000 9.48257189 0.03421114 89936 1486944000 2017.02.13 00:00 9.46935000 9.47330000 9.46685000 9.49070000 9.48168885 0.03402845 68902 1487030400 2017.02.14 00:00 9.47260000 9.44726000 9.44180000 9.47476000 9.47840991 0.03306421 90004 1487116800 2017.02.15 00:00 9.44670000 9.45491000 9.43772000 9.47114000 9.47617183 0.03165385 84647 1487203200 2017.02.16 00:00 9.45500000 9.45380000 9.44275000 9.47710000 9.47404118 0.02764103 74198 1487289600 2017.02.17 00:00 9.45400000 9.45760000 9.44223000 9.48101000 9.47247535 0.02636764 76268 1487548800 2017.02.20 00:00 9.44010000 9.48270000 9.43985000 9.48580000 9.47344913 0.02623218 47326 1487635200 2017.02.21 00:00 9.48270000 9.45640000 9.45590000 9.49074000 9.47182540 0.02518148 68786 1487721600 2017.02.22 00:00 9.45645000 9.47380000 9.45121000 9.48818000 9.47201346 0.02527870 79511 1487808000 2017.02.23 00:00 9.47380000 9.50937000 9.46207000 9.52480000 9.47557122 0.02740599 65373 1487894400 2017.02.24 00:00 9.50950000 9.54520000 9.49565000 9.54760000 9.48220254 0.03437931 67099 1488153600 2017.02.27 00:00 9.53229000 9.59430000 9.51956000 9.59610000 9.49287848 0.04522641 61672 1488240000 2017.02.28 00:00 9.59430000 9.55530000 9.55336000 9.59610000 9.49882339 0.04802869 61158 1488326400 2017.03.01 00:00 9.55726000 9.54310000 9.52268000 9.56630000 9.50304021 0.04756935 65189 1488412800 2017.03.02 00:00 9.54310000 9.54410000 9.51543000 9.54530000 9.50695067 0.04524887 58954 1488499200 2017.03.03 00:00 9.54410000 9.53810000 9.51722000 9.55280000 9.50991727 0.04436508 59221 1488758400 2017.03.06 00:00 9.52810000 9.54260000 9.51750000 9.54920000 9.51302991 0.04549391 55016 1488844800 2017.03.07 00:00 9.54240000 9.52010000 9.51354000 9.54560000 9.51370325 0.04474957 56713 1488931200 2017.03.08 00:00 9.52018000 9.54380000 9.50340000 9.54720000 9.51656961 0.04364736 64116 1489017600 2017.03.09 00:00 9.54380000 9.56663000 9.53526000 9.56840000 9.52133727 0.04553333 85280 1489104000 2017.03.10 00:00 9.56780000 9.61370000 9.55867000 9.62900000 9.53013372 0.05113628 82215 1489363200 2017.03.13 00:00 9.60395000 9.52490000 9.52041000 9.61710000 9.52963527 0.04942995 91583 1489449600 2017.03.14 00:00 9.52340000 9.51150000 9.48494000 9.53708000 9.52790810 0.04577872 92143 1489536000 2017.03.15 00:00 9.51150000 9.50890000 9.50448000 9.56729000 9.52609780 0.04286626 93382 1489622400 2017.03.16 00:00 9.51029000 9.49193000 9.46976000 9.53362000 9.52284373 0.04056850 92074 1489708800 2017.03.17 00:00 9.49248000 9.48640000 9.45554000 9.50264000 9.51937290 0.03930299 96302 1489968000 2017.03.20 00:00 9.47970000 9.47299000 9.47167000 9.51640000 9.51495548 0.04090629 88817 1490054400 2017.03.21 00:00 9.47190000 9.50783000 9.46898000 9.51890000 9.51427686 0.03905042 90120 1490140800 2017.03.22 00:00 9.50783000 9.49751000 9.48510000 9.53666000 9.51268002 0.03889413 103358 1490227200 2017.03.23 00:00 9.49769000 9.51997000 9.48638000 9.53457000 9.51337430 0.03859134 102091 1490313600 2017.03.24 00:00 9.51172000 9.51920000 9.49956000 9.54400000 9.51392913 0.03771001 91083 1490572800 2017.03.27 00:00 9.49760000 9.54426000 9.49760000 9.56368000 9.51681778 0.03277492 94114 1490659200 2017.03.28 00:00 9.54038000 9.54800000 9.52315000 9.55246000 9.51978752 0.03155109 80190 1490745600 2017.03.29 00:00 9.54810000 9.54540000 9.54130000 9.57337000 9.52222680 0.03114408 67344 1490832000 2017.03.30 00:00 9.54530000 9.54428000 9.53934000 9.56743000 9.52432711 0.03087118 68948 1490918400 2017.03.31 00:00 9.54360000 9.55570000 9.52986000 9.56610000 9.52731500 0.03127401 72333 1491177600 2017.04.03 00:00 9.53460000 9.54616000 9.50940000 9.56380000 9.52910976 0.03135693 74217 1491264000 2017.04.04 00:00 9.54523000 9.61220000 9.54502000 9.62272000 9.53702312 0.03639302 74307 1491350400 2017.04.05 00:00 9.61210000 9.58560000 9.55593000 9.61370000 9.54164949 0.03845580 76649 1491436800 2017.04.06 00:00 9.58610000 9.60490000 9.57170000 9.60719000 9.54767335 0.04170348 76936 1491523200 2017.04.07 00:00 9.60530000 9.59598000 9.58506000 9.63774000 9.55227398 0.04200947 80860 1491782400 2017.04.10 00:00 9.59770000 9.61850000 9.59608000 9.61900000 9.55858122 0.04615603 58393 1491868800 2017.04.11 00:00 9.61850000 9.60290000 9.58667000 9.64250000 9.56280206 0.04739815 60332 1491955200 2017.04.12 00:00 9.60419000 9.56960000 9.55097000 9.60960000 9.56344948 0.04607175 63195 1492041600 2017.04.13 00:00 9.56990000 9.59548000 9.54779000 9.60492000 9.56650001 0.04457901 59734 1492128000 2017.04.14 00:00 9.59320000 9.58802000 9.58096000 9.60509000 9.56854953 0.04154176 26614 1492387200 2017.04.17 00:00 9.58360000 9.57390000 9.57190000 9.59783000 9.56905910 0.03571693 47519 1492473600 2017.04.18 00:00 9.57390000 9.60610000 9.57190000 9.62235000 9.57258680 0.03423373 63988 1492560000 2017.04.19 00:00 9.60630000 9.60919000 9.58923000 9.62730000 9.57607282 0.03094430 48785 1492646400 2017.04.20 00:00 9.60850000 9.62829000 9.58085000 9.64271000 9.58104589 0.03041922 45645 1492732800 2017.04.21 00:00 9.62740000 9.65360000 9.61830000 9.66910000 9.58795580 0.03116089 50403 1492992000 2017.04.24 00:00 9.60985000 9.62630000 9.55755000 9.63179000 9.59160763 0.03072078 73528 1493078400 2017.04.25 00:00 9.62630000 9.57908000 9.57205000 9.63938000 9.59041452 0.02930925 54412 1493164800 2017.04.26 00:00 9.57889000 9.55157000 9.55010000 9.59351000 9.58671504 0.02934788 53175 1493251200 2017.04.27 00:00 9.55020000 9.60462000 9.52585000 9.65300000 9.58842028 0.02757955 59176 1493337600 2017.04.28 00:00 9.60462000 9.64315000 9.59535000 9.65817000 9.59363263 0.02767408 51891 1493596800 2017.05.01 00:00 9.62935000 9.64290000 9.62150000 9.64520000 9.59832476 0.02633795 59967 1493683200 2017.05.02 00:00 9.64330000 9.62090000 9.62012000 9.66672000 9.60047479 0.02617895 39997 1493769600 2017.05.03 00:00 9.62114000 9.62696000 9.61474000 9.63446000 9.60299719 0.02612092 42214 1493856000 2017.05.04 00:00 9.62634000 9.69812000 9.62220000 9.71220000 9.61205650 0.03252501 48977 1493942400 2017.05.05 00:00 9.69812000 9.65959000 9.65070000 9.71520000 9.61658350 0.03394592 47340 1494201600 2017.05.08 00:00 9.65610000 9.66010000 9.64770000 9.67260000 9.62072793 0.03550207 49568 1494288000 2017.05.09 00:00 9.66010000 9.66330000 9.64890000 9.69280000 9.62478241 0.03683956 53340 1494374400 2017.05.10 00:00 9.66330000 9.69494000 9.65575000 9.70500000 9.63146409 0.03840956 50486 1494460800 2017.05.11 00:00 9.69550000 9.64765000 9.62381000 9.70260000 9.63300560 0.03786672 61066 1494547200 2017.05.12 00:00 9.64750000 9.64900000 9.64022000 9.67417000 9.63452888 0.03675583 53688 1494806400 2017.05.15 00:00 9.64765000 9.69130000 9.64629000 9.69408000 9.63993565 0.03635726 55629 1494892800 2017.05.16 00:00 9.69150000 9.73692000 9.67705000 9.78324000 9.64917226 0.04169209 52687 1494979200 2017.05.17 00:00 9.73692000 9.74010000 9.73122000 9.76655000 9.65783204 0.04600461 51500 1495065600 2017.05.18 00:00 9.73990000 9.77363000 9.72896000 9.78175000 9.66886042 0.05345141 69270 1495152000 2017.05.19 00:00 9.77140000 9.77690000 9.75477000 9.79680000 9.67914990 0.06023038 58604 1495411200 2017.05.22 00:00 9.75860000 9.76010000 9.74627000 9.79730000 9.68685944 0.06324674 52872 1495497600 2017.05.23 00:00 9.76020000 9.73276000 9.73276000 9.77740000 9.69123092 0.06012402 48401 1495584000 2017.05.24 00:00 9.73279000 9.72550000 9.71438000 9.74924000 9.69449464 0.05228644 43922 1495670400 2017.05.25 00:00 9.72540000 9.73562000 9.71648000 9.74249000 9.69841134 0.04933557 34278 1495756800 2017.05.26 00:00 9.73558000 9.71480000 9.70009000 9.74365000 9.69997217 0.04795673 48562 1496016000 2017.05.29 00:00 9.69685000 9.71390000 9.69685000 9.73213000 9.70129863 0.04631891 26839 1496102400 2017.05.30 00:00 9.71390000 9.75520000 9.70118000 9.78346000 9.70643209 0.04389664 42855 1496188800 2017.05.31 00:00 9.75540000 9.76510000 9.74654000 9.78410000 9.71201951 0.04149399 46330 1496275200 2017.06.01 00:00 9.76510000 9.73874000 9.73478000 9.79111000 9.71456432 0.04159510 44055 1496361600 2017.06.02 00:00 9.74007000 9.72143000 9.71841000 9.75829000 9.71521819 0.03968521 33323 1496620800 2017.06.05 00:00 9.72364000 9.73090000 9.70339000 9.76640000 9.71671170 0.03759167 46910 1496707200 2017.06.06 00:00 9.73150000 9.76926000 9.72770000 9.78776000 9.72171630 0.03624552 32658 1496793600 2017.06.07 00:00 9.76910000 9.78073000 9.76285000 9.80670000 9.72733665 0.03683789 58179 1496880000 2017.06.08 00:00 9.77890000 9.76650000 9.76201000 9.80450000 9.73106649 0.03230677 47320 1496966400 2017.06.09 00:00 9.76520000 9.75590000 9.74995000 9.78498000 9.73343159 0.02609563 52810 1497225600 2017.06.12 00:00 9.75600000 9.79700000 9.75290000 9.80060000 9.73948572 0.02521444 50983 1497312000 2017.06.13 00:00 9.79770000 9.74410000 9.72494000 9.80030000 9.73992518 0.02505067 48971 1497398400 2017.06.14 00:00 9.74400000 9.76217000 9.72117000 9.76680000 9.74204373 0.02469389 73456 1497484800 2017.06.15 00:00 9.76200000 9.75266000 9.72096000 9.77324000 9.74305481 0.02346372 62537 1497571200 2017.06.16 00:00 9.74231000 9.75050000 9.72513000 9.76582000 9.74376387 0.02210475 49160 1497830400 2017.06.19 00:00 9.73719000 9.74920000 9.73279000 9.75697000 9.74428160 0.02173785 49454 1497916800 2017.06.20 00:00 9.74020000 9.77802000 9.71478000 9.79380000 9.74749478 0.02222754 55561 1498003200 2017.06.21 00:00 9.77730000 9.76144000 9.76035000 9.78724000 9.74882290 0.02165582 46172 1498089600 2017.06.22 00:00 9.75731000 9.75958000 9.74211000 9.77236000 9.74984738 0.02139637 50743 1498176000 2017.06.23 00:00 9.75590000 9.76100000 9.75149000 9.78609000 9.75090954 0.01978318 45073 1498435200 2017.06.26 00:00 9.73748000 9.75160000 9.73748000 9.76580000 9.75097529 0.01794558 35903 1498521600 2017.06.27 00:00 9.74420000 9.76207000 9.74324000 9.78736000 9.75203193 0.01771438 58273 1498608000 2017.06.28 00:00 9.76037000 9.72014000 9.71900000 9.80465000 9.74899461 0.01967996 54194 1498694400 2017.06.29 00:00 9.71940000 9.67804000 9.66243000 9.73478000 9.74223702 0.02698750 48738 1498780800 2017.06.30 00:00 9.66360000 9.62078000 9.61385000 9.68584000 9.73066969 0.04125129 50697 1499040000 2017.07.03 00:00 9.61444000 9.64682000 9.60943000 9.65005000 9.72268400 0.04816539 48591 1499126400 2017.07.04 00:00 9.63247000 9.66530000 9.63050000 9.69931000 9.71721886 0.05074743 40630 1499212800 2017.07.05 00:00 9.66350000 9.63230000 9.61960000 9.67599000 9.70913135 0.05494133 92384 1499299200 2017.07.06 00:00 9.62880000 9.64368000 9.61489000 9.64640000 9.70289789 0.05744628 50829 1499385600 2017.07.07 00:00 9.64010000 9.60640000 9.60500000 9.64568000 9.69370761 0.06301940 47272 1499644800 2017.07.10 00:00 9.60519000 9.60359000 9.59835000 9.62735000 9.68512498 0.06445096 34334 1499731200 2017.07.11 00:00 9.60340000 9.63119000 9.59736000 9.64630000 9.67998832 0.06575266 40408 1499817600 2017.07.12 00:00 9.63140000 9.60624000 9.60112000 9.64692000 9.67296467 0.06711338 41818 1499904000 2017.07.13 00:00 9.60320000 9.52680000 9.52130000 9.61185000 9.65904422 0.07563481 47730 1499990400 2017.07.14 00:00 9.52580000 9.52600000 9.51853000 9.54602000 9.64637335 0.08163270 42493 1500249600 2017.07.17 00:00 9.52628000 9.51174000 9.50916000 9.55111000 9.63355112 0.08686814 38442 1500336000 2017.07.18 00:00 9.51363000 9.58512000 9.50530000 9.59934000 9.62893863 0.08241800 54808 1500422400 2017.07.19 00:00 9.57490000 9.56076000 9.53823000 9.60208000 9.62244543 0.07957745 48123 1500508800 2017.07.20 00:00 9.55840000 9.56099000 9.55464000 9.59636000 9.61659253 0.07552569 63443 1500595200 2017.07.21 00:00 9.56110000 9.60567000 9.55606000 9.62910000 9.61555229 0.06841269 50116 1500854400 2017.07.24 00:00 9.60201000 9.56301000 9.55622000 9.61941000 9.61054826 0.06237545 40669 1500940800 2017.07.25 00:00 9.56141000 9.55704000 9.53449000 9.57802000 9.60545224 0.05320408 64715 1501027200 2017.07.26 00:00 9.55540000 9.58570000 9.55327000 9.58920000 9.60357107 0.04647538 59591 1501113600 2017.07.27 00:00 9.58640000 9.58811000 9.56652000 9.62358000 9.60209859 0.04313751 113801 1501200000 2017.07.28 00:00 9.58380000 9.53666000 9.51359000 9.60358000 9.59586634 0.04370463 68907 1501459200 2017.07.31 00:00 9.52140000 9.55260000 9.51871000 9.55920000 9.59174574 0.04219302 59280 1501545600 2017.08.01 00:00 9.55350000 9.57044000 9.53736000 9.58131000 9.58971662 0.03846506 59773 1501632000 2017.08.02 00:00 9.56890000 9.60060000 9.56332000 9.61465000 9.59075313 0.03773702 48677 1501718400 2017.08.03 00:00 9.59052000 9.61344000 9.58760000 9.61890000 9.59291379 0.03720490 35977 1501804800 2017.08.04 00:00 9.61290000 9.58490000 9.57642000 9.61974000 9.59215057 0.03673304 50892 1502064000 2017.08.07 00:00 9.57375000 9.60721000 9.57375000 9.62527000 9.59358480 0.03753748 49801 1502150400 2017.08.08 00:00 9.60639000 9.60511000 9.58306000 9.62000000 9.59468244 0.03731880 46421 1502236800 2017.08.09 00:00 9.59810000 9.61155000 9.59810000 9.63806000 9.59628887 0.03838665 60919 1502323200 2017.08.10 00:00 9.61110000 9.57280000 9.55580000 9.61425000 9.59405184 0.03419532 54261 1502409600 2017.08.11 00:00 9.57610000 9.59760000 9.56833000 9.61910000 9.59438976 0.03080561 57157 1502668800 2017.08.14 00:00 9.59093000 9.55319000 9.55237000 9.60504000 9.59046597 0.02448844 56264 1502755200 2017.08.15 00:00 9.54401000 9.47230000 9.47208000 9.56123000 9.57921207 0.03278109 66246 1502841600 2017.08.16 00:00 9.46970000 9.50130000 9.46960000 9.50642000 9.57179187 0.03618401 53159 1502928000 2017.08.17 00:00 9.49870000 9.53883000 9.48233000 9.54937000 9.56865265 0.03690592 72375 1503014400 2017.08.18 00:00 9.53520000 9.52920000 9.52450000 9.55040000 9.56489525 0.03706285 55604 1503273600 2017.08.21 00:00 9.52810000 9.54120000 9.50692000 9.54194000 9.56263856 0.03757099 54136 1503360000 2017.08.22 00:00 9.53930000 9.51780000 9.51780000 9.54740000 9.55836822 0.03925087 48605 1503446400 2017.08.23 00:00 9.51530000 9.51330000 9.51330000 9.54790000 9.55407601 0.04050632 44699 1503532800 2017.08.24 00:00 9.51090000 9.51770000 9.49884000 9.53040000 9.55061163 0.04099368 46939 1503619200 2017.08.25 00:00 9.51700000 9.49622000 9.48470000 9.53010000 9.54543147 0.04346915 52440 1503878400 2017.08.28 00:00 9.48890000 9.53313000 9.48890000 9.53392000 9.54425990 0.04376938 39388 1503964800 2017.08.29 00:00 9.53090000 9.50230000 9.50215000 9.56200000 9.54026372 0.04511358 61171 1504051200 2017.08.30 00:00 9.50020000 9.48080000 9.48061000 9.51490000 9.53460051 0.04593467 45567 1504137600 2017.08.31 00:00 9.47890000 9.45210000 9.45122000 9.49120000 9.52674332 0.04722251 55212 1504224000 2017.09.01 00:00 9.44910000 9.47440000 9.44910000 9.49880000 9.52175824 0.04758319 53386 1504483200 2017.09.04 00:00 9.47290000 9.46730000 9.46730000 9.49930000 9.51657174 0.04578787 38149 1504569600 2017.09.05 00:00 9.46372000 9.48917000 9.46236000 9.50805000 9.51396205 0.04191607 58133 1504656000 2017.09.06 00:00 9.48188000 9.50820000 9.48155000 9.51230000 9.51341329 0.03579984 57668 1504742400 2017.09.07 00:00 9.50910000 9.51976000 9.47474000 9.55900000 9.51401773 0.03333833 82063 1504828800 2017.09.08 00:00 9.51470000 9.54059000 9.50680000 9.56114000 9.51654843 0.02893351 77401 1505088000 2017.09.11 00:00 9.54290000 9.57486000 9.52817000 9.59292000 9.52210191 0.03255778 73712 1505174400 2017.09.12 00:00 9.57280000 9.53510000 9.52570000 9.58643000 9.52333982 0.03117407 63304 1505260800 2017.09.13 00:00 9.52906000 9.54180000 9.52851000 9.56297000 9.52509794 0.03164811 63912 1505347200 2017.09.14 00:00 9.53424000 9.51980000 9.51775000 9.55730000 9.52459337 0.03132663 77310 1505433600 2017.09.15 00:00 9.51910000 9.51170000 9.50080000 9.53364000 9.52336543 0.03096528 65542 1505692800 2017.09.18 00:00 9.51080000 9.52027000 9.50183000 9.52672000 9.52307063 0.03059594 56224 1505779200 2017.09.19 00:00 9.51200000 9.53510000 9.51018000 9.54420000 9.52421628 0.03113470 68993 1505865600 2017.09.20 00:00 9.52478000 9.52900000 9.52290000 9.54557000 9.52467187 0.03123253 64191 1505952000 2017.09.21 00:00 9.52510000 9.51520000 9.50772000 9.53460000 9.52376979 0.03092072 70305 1506038400 2017.09.22 00:00 9.50960000 9.52229000 9.50932000 9.54239000 9.52362886 0.03025585 66238 1506297600 2017.09.25 00:00 9.51550000 9.52570000 9.51115000 9.54550000 9.52382611 0.03025297 62829 1506384000 2017.09.26 00:00 9.52320000 9.57399000 9.51930000 9.59307000 9.52860362 0.03327633 73495 1506470400 2017.09.27 00:00 9.57150000 9.56980000 9.56273000 9.60810000 9.53252709 0.03391998 63366 1506556800 2017.09.28 00:00 9.56850000 9.56060000 9.56020000 9.59715000 9.53520070 0.03007794 73280 1506643200 2017.09.29 00:00 9.55790000 9.61514000 9.54948000 9.66752000 9.54281397 0.03345340 77125 1506902400 2017.10.02 00:00 9.61540000 9.58279000 9.57975000 9.62585000 9.54662121 0.03087585 60389 1506988800 2017.10.03 00:00 9.57790000 9.55310000 9.55023000 9.59226000 9.54723823 0.02820559 52863 1507075200 2017.10.04 00:00 9.54980000 9.52053000 9.51370000 9.56210000 9.54469459 0.02723496 47593 1507161600 2017.10.05 00:00 9.50940000 9.52682000 9.50268000 9.54080000 9.54299225 0.02694761 58388 1507248000 2017.10.06 00:00 9.52413000 9.51530000 9.51356000 9.55015000 9.54035489 0.02771813 64842 1507507200 2017.10.09 00:00 9.51190000 9.53830000 9.51190000 9.54010000 9.54015919 0.02662924 58050 1507593600 2017.10.10 00:00 9.53850000 9.52900000 9.51714000 9.54920000 9.53909641 0.02674913 66135 1507680000 2017.10.11 00:00 9.52761000 9.54410000 9.51925000 9.55070000 9.53957294 0.02674625 54083 1507766400 2017.10.12 00:00 9.53980000 9.61110000 9.52046000 9.62040000 9.54638504 0.03040067 56069 1507852800 2017.10.13 00:00 9.59790000 9.58920000 9.58011000 9.61390000 9.55046266 0.03085602 56266 1508112000 2017.10.16 00:00 9.58083000 9.55735000 9.55424000 9.60650000 9.55111860 0.03014926 60217 1508198400 2017.10.17 00:00 9.55745000 9.59370000 9.55065000 9.60420000 9.55517397 0.03134833 51513 1508284800 2017.10.18 00:00 9.58910000 9.59570000 9.58338000 9.61143000 9.55903359 0.03211689 61021 1508371200 2017.10.19 00:00 9.59680000 9.62620000 9.58890000 9.66032000 9.56543039 0.03401630 63032 1508457600 2017.10.20 00:00 9.62500000 9.61541000 9.61030000 9.64935000 9.57019035 0.03456651 57302 1508716800 2017.10.23 00:00 9.61478000 9.63119000 9.61120000 9.65250000 9.57599984 0.03590587 54825 1508803200 2017.10.24 00:00 9.63043000 9.67040000 9.62600000 9.67612000 9.58499033 0.04233548 54093 1508889600 2017.10.25 00:00 9.66218000 9.70400000 9.65481000 9.71710000 9.59632459 0.05138010 60651 1508976000 2017.10.26 00:00 9.70360000 9.72650000 9.67788000 9.74490000 9.60872225 0.06063899 70596 1509062400 2017.10.27 00:00 9.72140000 9.69470000 9.68940000 9.74970000 9.61691060 0.06569339 62069 1509321600 2017.10.30 00:00 9.69894000 9.73245000 9.68704000 9.73325000 9.62791436 0.07304476 56512 1509408000 2017.10.31 00:00 9.72238000 9.75448000 9.71285000 9.75860000 9.63996823 0.07963457 53561 1509494400 2017.11.01 00:00 9.75290000 9.75955000 9.73710000 9.76644000 9.65135697 0.08244044 53553 1509580800 2017.11.02 00:00 9.75920000 9.78505000 9.75601000 9.79450000 9.66408964 0.08602027 56146 1509667200 2017.11.03 00:00 9.78570000 9.78800000 9.77518000 9.80911000 9.67589062 0.08647156 51095 1509926400 2017.11.06 00:00 9.78665000 9.74850000 9.74236000 9.79986000 9.68280580 0.08380242 47870 1510012800 2017.11.07 00:00 9.74900000 9.73110000 9.71834000 9.76266000 9.68740525 0.07790132 51930 1510099200 2017.11.08 00:00 9.72740000 9.71609000 9.71480000 9.74150000 9.69013713 0.07157151 45382 1510185600 2017.11.09 00:00 9.71530000 9.74880000 9.70602000 9.75540000 9.69572407 0.07094097 52700 1510272000 2017.11.10 00:00 9.75080000 9.74640000 9.73322000 9.75475000 9.70055035 0.06790874 41677 1510531200 2017.11.13 00:00 9.75160000 9.77552000 9.73659000 9.79551000 9.70769032 0.06183454 49726 1510617600 2017.11.14 00:00 9.77538000 9.90157000 9.77000000 9.92652000 9.72615505 0.06960134 58691 1510704000 2017.11.15 00:00 9.89640000 9.93779000 9.89550000 9.99316000 9.74631076 0.07806235 66161 1510790400 2017.11.16 00:00 9.93590000 9.88467000 9.87385000 9.94238000 9.75948783 0.07960671 59645 1510876800 2017.11.17 00:00 9.87650000 9.93017000 9.87650000 9.97262000 9.77574327 0.08204976 49032 1511136000 2017.11.20 00:00 9.92252000 9.95054000 9.89248000 9.97341000 9.79239058 0.08489316 59479 1511222400 2017.11.21 00:00 9.94673000 9.89557000 9.88652000 10.01604000 9.80221719 0.08383968 56010 1511308800 2017.11.22 00:00 9.88820000 9.85188000 9.84531000 9.93224000 9.80694698 0.08176407 48295 1511395200 2017.11.23 00:00 9.85050000 9.82879000 9.82580000 9.87177000 9.80902727 0.07990771 37348 1511481600 2017.11.24 00:00 9.82226000 9.86359000 9.82226000 9.88809000 9.81422372 0.07635205 42805 1511740800 2017.11.27 00:00 9.86829000 9.87579000 9.86339000 9.92939000 9.82008718 0.07488758 51447 1511827200 2017.11.28 00:00 9.87114000 9.88472000 9.84150000 9.91352000 9.82624268 0.07426399 55145 1511913600 2017.11.29 00:00 9.88270000 9.91577000 9.86460000 9.92882000 9.83476909 0.07460188 61331 1512000000 2017.11.30 00:00 9.89726000 9.97119000 9.87758000 9.97439000 9.84776156 0.07883514 70185 1512086400 2017.12.01 00:00 9.96640000 9.93100000 9.92481000 9.99566000 9.85568903 0.07961961 71123 1512345600 2017.12.04 00:00 9.92940000 9.98706000 9.92050000 9.99750000 9.86820055 0.08072317 55069 1512432000 2017.12.05 00:00 9.98291000 9.88957000 9.87155000 10.01406000 9.87023574 0.07468903 56354 1512518400 2017.12.06 00:00 9.88295000 9.94566000 9.84304000 9.95803000 9.87741900 0.06710295 64989 1512604800 2017.12.07 00:00 9.94420000 9.98737000 9.93455000 10.00587000 9.88789052 0.06296334 55397 1512691200 2017.12.08 00:00 9.98600000 9.94280000 9.93757000 10.00032000 9.89312000 0.05418372 69969 1512950400 2017.12.11 00:00 9.94160000 10.00676000 9.93463000 10.03245000 9.90394286 0.04944277 76796 1513036800 2017.12.12 00:00 9.99723000 9.88464000 9.87974000 10.03261000 9.90210449 0.05018944 55999 1513123200 2017.12.13 00:00 9.88440000 9.94364000 9.87921000 9.95895000 9.90606025 0.04926494 51248 1513209600 2017.12.14 00:00 9.93810000 9.94227000 9.87658000 9.97283000 9.90950880 0.04873950 69467 1513296000 2017.12.15 00:00 9.92590000 9.98870000 9.90460000 10.02953000 9.91705082 0.05000540 56316 1513555200 2017.12.18 00:00 9.98223000 9.93791000 9.91653000 10.00167000 9.91903741 0.04943290 50983 1513641600 2017.12.19 00:00 9.93560000 9.94521000 9.91028000 9.97317000 9.92153003 0.04920114 60818 1513728000 2017.12.20 00:00 9.93939000 9.96539000 9.85743000 9.97812000 9.92570717 0.04696027 50298 1513814400 2017.12.21 00:00 9.96961000 9.94863000 9.93844000 9.99927000 9.92789030 0.04139437 51057 1513900800 2017.12.22 00:00 9.94560000 9.86336000 9.86184000 9.95877000 9.92174456 0.04330629 42569 1514246400 2017.12.26 00:00 9.85647000 9.89677000 9.85647000 9.92556000 9.91936603 0.04345569 32786 1514332800 2017.12.27 00:00 9.89540000 9.83759000 9.83430000 9.91932000 9.91157784 0.04991284 51892 1514419200 2017.12.28 00:00 9.83320000 9.84436000 9.82963000 9.86703000 9.90517614 0.05505912 49200 1514505600 2017.12.29 00:00 9.84330000 9.81421000 9.81082000 9.86050000 9.89651270 0.06040207 46135 1514851200 2018.01.02 00:00 9.80250000 9.84608000 9.80250000 9.86158000 9.89170958 0.06303526 55962 1514937600 2018.01.03 00:00 9.84320000 9.82099000 9.81262000 9.85828000 9.88497438 0.06399709 57575 1515024000 2018.01.04 00:00 9.81940000 9.81596000 9.80451000 9.83290000 9.87840158 0.06848821 46670 1515110400 2018.01.05 00:00 9.81340000 9.80259000 9.78632000 9.83670000 9.87118143 0.07170269 50694 1515369600 2018.01.08 00:00 9.79460000 9.80700000 9.79044000 9.83355000 9.86506892 0.07052094 51425 1515456000 2018.01.09 00:00 9.80292000 9.81716000 9.79713000 9.84091000 9.86050616 0.07072406 51248 1515542400 2018.01.10 00:00 9.81474000 9.79848000 9.75315000 9.83546000 9.85459891 0.06590333 66952 1515628800 2018.01.11 00:00 9.79146000 9.78343000 9.77330000 9.82386000 9.84782092 0.06942238 53580 1515715200 2018.01.12 00:00 9.78160000 9.81050000 9.75950000 9.84681000 9.84426654 0.06752802 74872 1515974400 2018.01.15 00:00 9.80573000 9.82231000 9.79927000 9.85777000 9.84217544 0.06455307 50335 1516060800 2018.01.16 00:00 9.82163000 9.85364000 9.81601000 9.87084000 9.84326731 0.05550547 76893 1516147200 2018.01.17 00:00 9.84513000 9.80581000 9.80561000 9.86864000 9.83969994 0.05223071 83600 1516233600 2018.01.18 00:00 9.80470000 9.80565000 9.80190000 9.83917000 9.83645709 0.04721080 63657 1516320000 2018.01.19 00:00 9.80376000 9.82849000 9.80376000 9.84228000 9.83569832 0.03732789 79274 1516579200 2018.01.22 00:00 9.83450000 9.82798000 9.82279000 9.85195000 9.83496324 0.02727009 54939 1516665600 2018.01.23 00:00 9.82799000 9.84524000 9.82198000 9.86602000 9.83594198 0.02703003 55754 1516752000 2018.01.24 00:00 9.84390000 9.83729000 9.81845000 9.85557000 9.83607037 0.02344148 74703 1516838400 2018.01.25 00:00 9.83180000 9.81850000 9.79934000 9.83718000 9.83439700 0.02268897 85819 1516924800 2018.01.26 00:00 9.81590000 9.77408000 9.76807000 9.82661000 9.82865252 0.02285193 71211 1517184000 2018.01.29 00:00 9.76169000 9.76595000 9.74669000 9.79180000 9.82268085 0.02394327 71396 1517270400 2018.01.30 00:00 9.76677000 9.78495000 9.75765000 9.79738000 9.81908744 0.02341379 76769 1517356800 2018.01.31 00:00 9.78580000 9.78515000 9.74489000 9.79166000 9.81585530 0.02354007 62876 1517443200 2018.02.01 00:00 9.77510000 9.80296000 9.76708000 9.82020000 9.81462718 0.02338311 69766 1517529600 2018.02.02 00:00 9.80450000 9.83933000 9.79767000 9.85319000 9.81697983 0.02437363 72262 1517788800 2018.02.05 00:00 9.82605000 9.86440000 9.82445000 9.87866000 9.82149603 0.02743661 86557 1517875200 2018.02.06 00:00 9.86440000 9.83948000 9.83833000 9.88701000 9.82320879 0.02818293 103594 1517961600 2018.02.07 00:00 9.83880000 9.89102000 9.82353000 9.92337000 9.82966700 0.03295015 78726 1518048000 2018.02.08 00:00 9.91190000 9.93906000 9.87967000 9.96615000 9.84008538 0.04170624 96667 1518134400 2018.02.09 00:00 9.93405000 9.89976000 9.88837000 10.00217000 9.84576868 0.04475476 84439 1518393600 2018.02.12 00:00 9.90060000 9.91036000 9.90020000 9.93732000 9.85192023 0.04840098 78477 1518480000 2018.02.13 00:00 9.90860000 9.91443000 9.89763000 9.94921000 9.85787355 0.05222283 64646 1518566400 2018.02.14 00:00 9.91184000 9.90471000 9.87138000 9.96599000 9.86233416 0.05334400 76512 1518652800 2018.02.15 00:00 9.89910000 9.91150000 9.88996000 9.94961000 9.86701662 0.05431775 81964 1518739200 2018.02.16 00:00 9.91258000 9.88010000 9.87560000 9.92769000 9.86826266 0.05407591 65047 1518998400 2018.02.19 00:00 9.87755000 9.90338000 9.87393000 9.91808000 9.87160717 0.05477896 55224 1519084800 2018.02.20 00:00 9.89970000 9.98999000 9.89413000 9.99380000 9.88288172 0.06318193 61729 1519171200 2018.02.21 00:00 9.98181000 9.97135000 9.95986000 9.99476000 9.89130727 0.06764212 60596 1519257600 2018.02.22 00:00 9.97008000 10.00259000 9.96512000 10.01800000 9.90190563 0.07285999 63928 1519344000 2018.02.23 00:00 10.00000000 10.03981000 9.99409000 10.06596000 9.91503938 0.07664733 71100 1519603200 2018.02.26 00:00 10.02890000 10.03800000 10.01836000 10.05753000 9.92674991 0.07666308 79091 1519689600 2018.02.27 00:00 10.03620000 10.05982000 10.03074000 10.09443000 9.93942325 0.07813561 83020 1519776000 2018.02.28 00:00 10.05610000 10.10808000 10.05389000 10.13960000 9.95548580 0.08198321 87129 1519862400 2018.03.01 00:00 10.10270000 10.11569000 10.08117000 10.12492000 9.97074334 0.08489184 81779 1519948800 2018.03.02 00:00 10.11340000 10.16008000 10.11243000 10.20074000 9.98877541 0.09267802 79653 1520208000 2018.03.05 00:00 10.14405000 10.19135000 10.12150000 10.19226000 10.00806822 0.10218740 77600 1520294400 2018.03.06 00:00 10.18358000 10.17861000 10.17801000 10.20808000 10.02431030 0.10481195 67311 1520380800 2018.03.07 00:00 10.17145000 10.21181000 10.17029000 10.24562000 10.04216741 0.11158851 73369 1520467200 2018.03.08 00:00 10.20990000 10.17477000 10.16886000 10.23359000 10.05479623 0.11536514 78371 1520553600 2018.03.09 00:00 10.16609000 10.14154000 10.13007000 10.18382000 10.06305754 0.11309140 69835 1520812800 2018.03.12 00:00 10.12471000 10.16100000 10.11588000 10.16460000 10.07238540 0.11126280 3091