Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.70080000 4.70171000 0.00001000 5.00000000 91.00000000 0.00001000 0.24896916 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336435200 2012.05.08 00:00 2.31378000 2.31093000 2.31093000 2.31404000 2.31093000 0.00000000 1761 1336521600 2012.05.09 00:00 2.31063000 2.31937000 2.30507000 2.32890000 2.31173381 0.00000000 64754 1336608000 2012.05.10 00:00 2.31861000 2.30794000 2.30696000 2.32344000 2.31137249 0.00000000 55289 1336694400 2012.05.11 00:00 2.30726000 2.31050000 2.30650000 2.31192000 2.31128940 0.00000000 4998 1336953600 2012.05.14 00:00 2.32654000 2.32002000 2.31972000 2.33199000 2.31212089 0.00000000 37152 1337040000 2012.05.15 00:00 2.31945000 2.32149000 2.31519000 2.32753000 2.31301318 0.00000000 46742 1337126400 2012.05.16 00:00 2.32111000 2.32087000 2.31250000 2.32746000 2.31376145 0.00000000 51512 1337212800 2012.05.17 00:00 2.32131000 2.32409000 2.31289000 2.32657000 2.31474512 0.00000000 50530 1337299200 2012.05.18 00:00 2.32129000 2.34529000 2.31721000 2.35019000 2.31765416 0.00000000 51281 1337558400 2012.05.21 00:00 2.34050000 2.33764000 2.32977000 2.34677000 2.31955757 0.00000000 47987 1337644800 2012.05.22 00:00 2.33652000 2.33743000 2.32473000 2.34362000 2.32125971 0.00000000 44771 1337731200 2012.05.23 00:00 2.33787000 2.32780000 2.32440000 2.34357000 2.32188259 0.00000000 57742 1337817600 2012.05.24 00:00 2.32939000 2.31667000 2.31521000 2.33228000 2.32138616 0.00000000 54662 1337904000 2012.05.25 00:00 2.31549000 2.31246000 2.30504000 2.32318000 2.32053605 0.00000000 56073 1338163200 2012.05.28 00:00 2.32103000 2.30274000 2.30046000 2.32171000 2.31884118 0.00000000 42044 1338249600 2012.05.29 00:00 2.30232000 2.28940000 2.28687000 2.30529000 2.31603726 0.00000000 49695 1338336000 2012.05.30 00:00 2.29018000 2.29443000 2.28015000 2.30109000 2.31397943 0.00000000 56047 1338422400 2012.05.31 00:00 2.29588000 2.30743000 2.28921000 2.31409000 2.31335567 0.00000000 41695 1338508800 2012.06.01 00:00 2.30702000 2.30786000 2.29677000 2.31505000 2.31283227 0.00000000 58567 1338768000 2012.06.04 00:00 2.30612000 2.31409000 2.29784000 2.31449000 2.31295206 0.01402625 48428 1338854400 2012.06.05 00:00 2.31297000 2.29807000 2.29723000 2.32329000 2.31153472 0.01475225 48659 1338940800 2012.06.06 00:00 2.29818000 2.30056000 2.29289000 2.30311000 2.31048951 0.01511890 59739 1339027200 2012.06.07 00:00 2.30165000 2.29378000 2.29109000 2.30679000 2.30889813 0.01601059 41720 1339113600 2012.06.08 00:00 2.29236000 2.28012000 2.27429000 2.29552000 2.30615735 0.01804133 56182 1339372800 2012.06.11 00:00 2.28685000 2.28443000 2.27659000 2.29276000 2.30408808 0.01905557 56568 1339459200 2012.06.12 00:00 2.28280000 2.28195000 2.27590000 2.29080000 2.30197969 0.01992553 56599 1339545600 2012.06.13 00:00 2.28062000 2.28431000 2.27619000 2.29279000 2.30029686 0.02036214 56307 1339632000 2012.06.14 00:00 2.28568000 2.29279000 2.28184000 2.29659000 2.29958192 0.01992551 54537 1339718400 2012.06.15 00:00 2.29070000 2.29022000 2.28680000 2.29550000 2.29869031 0.01741603 46568 1339977600 2012.06.18 00:00 2.29308000 2.27782000 2.27669000 2.30297000 2.29670266 0.01603991 79774 1340064000 2012.06.19 00:00 2.27719000 2.28308000 2.27388000 2.29079000 2.29540527 0.01364104 75311 1340150400 2012.06.20 00:00 2.28276000 2.27775000 2.26778000 2.28489000 2.29372381 0.01220527 65719 1340236800 2012.06.21 00:00 2.28074000 2.26667000 2.26389000 2.28268000 2.29114726 0.01252928 74898 1340323200 2012.06.22 00:00 2.26562000 2.27960000 2.25997000 2.28136000 2.29004752 0.01184927 71804 1340582400 2012.06.25 00:00 2.27443000 2.27711000 2.27216000 2.28393000 2.28881538 0.01182527 306903 1340668800 2012.06.26 00:00 2.27707000 2.25814000 2.25803000 2.27919000 2.28589391 0.01370327 341040 1340755200 2012.06.27 00:00 2.25751000 2.26063000 2.25624000 2.26299000 2.28348782 0.01488239 308095 1340841600 2012.06.28 00:00 2.26134000 2.27405000 2.26083000 2.27429000 2.28258898 0.01411661 315865 1340928000 2012.06.29 00:00 2.27273000 2.28796000 2.27121000 2.29483000 2.28310051 0.01297964 370095 1341187200 2012.07.02 00:00 2.28763000 2.26896000 2.26893000 2.29044000 2.28175379 0.01124002 314815 1341273600 2012.07.03 00:00 2.26820000 2.26339000 2.25979000 2.27269000 2.28000486 0.01113084 295825 1341360000 2012.07.04 00:00 2.26438000 2.26075000 2.25889000 2.26783000 2.27817107 0.01069080 215000 1341446400 2012.07.05 00:00 2.26134000 2.24058000 2.23993000 2.26854000 2.27459096 0.01262570 304885 1341532800 2012.07.06 00:00 2.23972000 2.23140000 2.23115000 2.25209000 2.27047754 0.01572932 305080 1341792000 2012.07.09 00:00 2.23052000 2.24205000 2.22989000 2.24872000 2.26777015 0.01681114 265400 1341878400 2012.07.10 00:00 2.24092000 2.22391000 2.22375000 2.24365000 2.26359300 0.01950000 341130 1341964800 2012.07.11 00:00 2.22421000 2.21361000 2.21282000 2.22567000 2.25883271 0.02248786 307500 1342051200 2012.07.12 00:00 2.21341000 2.22080000 2.21101000 2.22229000 2.25521055 0.02326799 312660 1342137600 2012.07.13 00:00 2.21944000 2.21554000 2.21199000 2.22019000 2.25143240 0.02409313 283990 1342396800 2012.07.16 00:00 2.21936000 2.21929000 2.21334000 2.22054000 2.24837122 0.02485764 251640 1342483200 2012.07.17 00:00 2.21704000 2.21873000 2.21218000 2.22448000 2.24554825 0.02488015 314080 1342569600 2012.07.18 00:00 2.21695000 2.21236000 2.20989000 2.22133000 2.24238746 0.02529827 300275 1342656000 2012.07.19 00:00 2.21177000 2.21359000 2.21089000 2.21539000 2.23964485 0.02586550 269521 1342742400 2012.07.20 00:00 2.21199000 2.19718000 2.19708000 2.21239000 2.23560057 0.02643118 252005 1343001600 2012.07.23 00:00 2.20126000 2.20308000 2.19809000 2.20929000 2.23250338 0.02606262 297155 1343088000 2012.07.24 00:00 2.20319000 2.20320000 2.20252000 2.21069000 2.22971258 0.02651377 334445 1343174400 2012.07.25 00:00 2.20417000 2.21417000 2.20379000 2.21576000 2.22823233 0.02596050 355480 1343260800 2012.07.26 00:00 2.21343000 2.22590000 2.21054000 2.23656000 2.22801021 0.02386563 334530 1343347200 2012.07.27 00:00 2.22568000 2.23052000 2.22080000 2.24308000 2.22824923 0.01977944 78371 1343606400 2012.07.30 00:00 2.22434000 2.20747000 2.20438000 2.23188000 2.22627026 0.01768039 52976 1343692800 2012.07.31 00:00 2.20707000 2.20734000 2.19738000 2.21178000 2.22446738 0.01557326 59705 1343779200 2012.08.01 00:00 2.20633000 2.21013000 2.19888000 2.21605000 2.22310191 0.01303595 58022 1343865600 2012.08.02 00:00 2.20847000 2.19431000 2.18333000 2.22270000 2.22035983 0.01266701 71511 1343952000 2012.08.03 00:00 2.19310000 2.20152000 2.17647000 2.20765000 2.21856556 0.01231064 67056 1344211200 2012.08.06 00:00 2.20515000 2.20118000 2.19602000 2.21443000 2.21690979 0.01091177 62713 1344297600 2012.08.07 00:00 2.20144000 2.21437000 2.19748000 2.22015000 2.21666791 0.01068842 60630 1344384000 2012.08.08 00:00 2.21260000 2.20027000 2.19856000 2.21793000 2.21510620 0.01051389 63533 1344470400 2012.08.09 00:00 2.20010000 2.19418000 2.18888000 2.20669000 2.21311323 0.01055045 33150 1344556800 2012.08.10 00:00 2.19308000 2.18858000 2.18698000 2.19999000 2.21077673 0.01104818 18940 1344816000 2012.08.13 00:00 2.18938000 2.21021000 2.18898000 2.22121000 2.21072276 0.01086713 49185 1344902400 2012.08.14 00:00 2.21030000 2.22157000 2.20869000 2.22390000 2.21175583 0.01133053 56414 1344988800 2012.08.15 00:00 2.22124000 2.20972000 2.20234000 2.22765000 2.21156194 0.01126623 43260 1345075200 2012.08.16 00:00 2.21040000 2.21732000 2.20289000 2.22225000 2.21211033 0.01153317 52760 1345161600 2012.08.17 00:00 2.21541000 2.21766000 2.21318000 2.22739000 2.21263887 0.01128545 44561 1345420800 2012.08.20 00:00 2.21826000 2.22494000 2.21428000 2.22688000 2.21381040 0.01177079 28528 1345507200 2012.08.21 00:00 2.22499000 2.23662000 2.22198000 2.23848000 2.21598275 0.01319592 27686 1345593600 2012.08.22 00:00 2.23601000 2.24441000 2.23159000 2.24862000 2.21869010 0.01543813 45917 1345680000 2012.08.23 00:00 2.24525000 2.25211000 2.24373000 2.25658000 2.22187295 0.01817023 40164 1345766400 2012.08.24 00:00 2.25139000 2.24718000 2.24708000 2.25720000 2.22428315 0.01992781 46980 1346025600 2012.08.27 00:00 2.24518000 2.25244000 2.24439000 2.25688000 2.22696475 0.02161599 20635 1346112000 2012.08.28 00:00 2.25222000 2.27280000 2.24592000 2.27748000 2.23133001 0.02505735 41476 1346198400 2012.08.29 00:00 2.27312000 2.28195000 2.26799000 2.28351000 2.23615096 0.02873716 46475 1346284800 2012.08.30 00:00 2.28170000 2.28455000 2.28022000 2.29597000 2.24076040 0.03074971 49621 1346371200 2012.08.31 00:00 2.28205000 2.28431000 2.27778000 2.29364000 2.24490798 0.03234910 66671 1346630400 2012.09.03 00:00 2.27885000 2.28900000 2.27879000 2.29338000 2.24910722 0.03362070 42636 1346716800 2012.09.04 00:00 2.28687000 2.28767000 2.28351000 2.29457000 2.25277986 0.03490462 58672 1346803200 2012.09.05 00:00 2.28670000 2.28964000 2.27685000 2.29628000 2.25629035 0.03482728 59001 1346889600 2012.09.06 00:00 2.29050000 2.28505000 2.28206000 2.29994000 2.25902937 0.03322639 65707 1346976000 2012.09.07 00:00 2.28400000 2.30239000 2.28065000 2.30459000 2.26315895 0.03155015 66541 1347235200 2012.09.10 00:00 2.30031000 2.29845000 2.29657000 2.30601000 2.26652000 0.03082386 56495 1347321600 2012.09.11 00:00 2.29786000 2.31855000 2.29172000 2.32324000 2.27147524 0.03202601 63515 1347408000 2012.09.12 00:00 2.31492000 2.32999000 2.31171000 2.33393000 2.27704808 0.03231388 55883 1347494400 2012.09.13 00:00 2.33063000 2.33617000 2.32522000 2.34280000 2.28267873 0.03278949 36817 1347580800 2012.09.14 00:00 2.33243000 2.35614000 2.33229000 2.35841000 2.28967505 0.03417620 42789 1347840000 2012.09.17 00:00 2.34748000 2.35774000 2.34314000 2.36552000 2.29615742 0.03497557 32817 1347926400 2012.09.18 00:00 2.35687000 2.34338000 2.33804000 2.36482000 2.30065481 0.03437922 34378 1348012800 2012.09.19 00:00 2.34297000 2.33962000 2.33030000 2.34701000 2.30436578 0.03339033 29577 1348099200 2012.09.20 00:00 2.33964000 2.33114000 2.32775000 2.34200000 2.30691571 0.03194543 32281 1348185600 2012.09.21 00:00 2.33007000 2.32986000 2.32775000 2.34107000 2.30910088 0.02942928 34137 1348444800 2012.09.24 00:00 2.32937000 2.32329000 2.31993000 2.33093000 2.31045222 0.02663435 26921 1348531200 2012.09.25 00:00 2.32353000 2.31145000 2.31008000 2.32716000 2.31054725 0.02525639 30809 1348617600 2012.09.26 00:00 2.31153000 2.30491000 2.30148000 2.31252000 2.31001037 0.02457297 36288 1348704000 2012.09.27 00:00 2.30478000 2.30825000 2.29879000 2.31269000 2.30984271 0.02395262 40897 1348790400 2012.09.28 00:00 2.30738000 2.30748000 2.30664000 2.32385000 2.30961769 0.02334334 31287 1349049600 2012.10.01 00:00 2.30895000 2.30751000 2.30115000 2.31766000 2.30941696 0.02296648 22899 1349136000 2012.10.02 00:00 2.30770000 2.31427000 2.30694000 2.32039000 2.30987916 0.02226295 20559 1349222400 2012.10.03 00:00 2.31402000 2.32815000 2.30999000 2.33169000 2.31161924 0.02130200 21859 1349308800 2012.10.04 00:00 2.32862000 2.34014000 2.32735000 2.34354000 2.31433550 0.01992129 27298 1349395200 2012.10.05 00:00 2.34044000 2.35053000 2.33473000 2.35529000 2.31778259 0.01951470 31641 1349654400 2012.10.08 00:00 2.35231000 2.34719000 2.33964000 2.35499000 2.32058330 0.01867547 18330 1349740800 2012.10.09 00:00 2.34660000 2.34986000 2.34219000 2.35277000 2.32337156 0.01849122 24142 1349827200 2012.10.10 00:00 2.34875000 2.33989000 2.33509000 2.35119000 2.32494474 0.01818666 20950 1349913600 2012.10.11 00:00 2.33991000 2.33617000 2.33106000 2.34532000 2.32601381 0.01783831 20836 1350000000 2012.10.12 00:00 2.33630000 2.34152000 2.33335000 2.34639000 2.32749059 0.01653577 21198 1350259200 2012.10.15 00:00 2.34015000 2.34344000 2.33469000 2.34839000 2.32900958 0.01534208 18337 1350345600 2012.10.16 00:00 2.34415000 2.35235000 2.34252000 2.35969000 2.33123248 0.01585151 22948 1350432000 2012.10.17 00:00 2.35102000 2.35895000 2.35102000 2.36557000 2.33387225 0.01710805 26957 1350518400 2012.10.18 00:00 2.35927000 2.34705000 2.34679000 2.36519000 2.33512727 0.01752101 24157 1350604800 2012.10.19 00:00 2.34723000 2.33715000 2.33549000 2.35159000 2.33531991 0.01751745 22885 1350864000 2012.10.22 00:00 2.33534000 2.34310000 2.33220000 2.34739000 2.33606087 0.01749128 24661 1350950400 2012.10.23 00:00 2.34303000 2.34030000 2.33826000 2.35039000 2.33646460 0.01666285 24790 1351036800 2012.10.24 00:00 2.33660000 2.33721000 2.33209000 2.34229000 2.33653559 0.01509603 23804 1351123200 2012.10.25 00:00 2.33752000 2.32867000 2.32804000 2.34384000 2.33578648 0.01389444 22146 1351209600 2012.10.26 00:00 2.32835000 2.32733000 2.32417000 2.33689000 2.33498111 0.01271419 22195 1351468800 2012.10.29 00:00 2.32640000 2.32715000 2.32315000 2.32949000 2.33423529 0.01158930 20760 1351555200 2012.10.30 00:00 2.32782000 2.32699000 2.32514000 2.33471000 2.33354526 0.01120957 16290 1351641600 2012.10.31 00:00 2.32600000 2.32212000 2.32200000 2.33518000 2.33245714 0.01206824 24805 1351728000 2012.11.01 00:00 2.32257000 2.31348000 2.31249000 2.32608000 2.33064979 0.01363410 17079 1351814400 2012.11.02 00:00 2.31331000 2.29974000 2.29652000 2.31449000 2.32770600 0.01593624 26997 1352073600 2012.11.05 00:00 2.29331000 2.27796000 2.27539000 2.30309000 2.32296829 0.02065891 22930 1352160000 2012.11.06 00:00 2.27729000 2.27096000 2.26969000 2.28059000 2.31801512 0.02461638 22910 1352246400 2012.11.07 00:00 2.27150000 2.27911000 2.26714000 2.28129000 2.31430987 0.02696655 26518 1352332800 2012.11.08 00:00 2.28006000 2.27530000 2.26963000 2.28233000 2.31059464 0.02922335 23330 1352419200 2012.11.09 00:00 2.27495000 2.27509000 2.27222000 2.28025000 2.30721325 0.03063754 25553 1352678400 2012.11.12 00:00 2.27194000 2.28791000 2.27152000 2.29100000 2.30537484 0.03047644 17341 1352764800 2012.11.13 00:00 2.28802000 2.29547000 2.28482000 2.29872000 2.30443153 0.02897762 21643 1352851200 2012.11.14 00:00 2.29489000 2.30043000 2.29081000 2.30476000 2.30405043 0.02639615 21995 1352937600 2012.11.15 00:00 2.29962000 2.30164000 2.29569000 2.30469000 2.30382086 0.02462983 21568 1353024000 2012.11.16 00:00 2.30117000 2.29198000 2.28872000 2.30272000 2.30269316 0.02375926 22035 1353283200 2012.11.19 00:00 2.29118000 2.30290000 2.28990000 2.30857000 2.30271286 0.02197304 21851 1353369600 2012.11.20 00:00 2.30250000 2.29939000 2.29659000 2.31030000 2.30239640 0.02030768 22258 1353456000 2012.11.21 00:00 2.29793000 2.31010000 2.28703000 2.31315000 2.30313007 0.01891608 23252 1353542400 2012.11.22 00:00 2.31217000 2.31449000 2.31104000 2.31963000 2.30421197 0.01842957 15157 1353628800 2012.11.23 00:00 2.31327000 2.32551000 2.31269000 2.33195000 2.30624036 0.01890162 18726 1353888000 2012.11.26 00:00 2.32626000 2.32909000 2.32254000 2.33059000 2.30841651 0.01983647 19389 1353974400 2012.11.27 00:00 2.32871000 2.31765000 2.31539000 2.33501000 2.30929589 0.01992302 22862 1354060800 2012.11.28 00:00 2.31844000 2.32045000 2.30895000 2.32179000 2.31035819 0.02042079 25181 1354147200 2012.11.29 00:00 2.32044000 2.31848000 2.31589000 2.32539000 2.31113169 0.02090295 22090 1354233600 2012.11.30 00:00 2.31697000 2.31933000 2.31626000 2.32629000 2.31191248 0.02123121 31327 1354492800 2012.12.03 00:00 2.31585000 2.33138000 2.31585000 2.33480000 2.31376653 0.02115008 23393 1354579200 2012.12.04 00:00 2.33137000 2.33590000 2.32991000 2.33919000 2.31587448 0.02037012 23799 1354665600 2012.12.05 00:00 2.33582000 2.33308000 2.33239000 2.34186000 2.31751310 0.01965868 26793 1354752000 2012.12.06 00:00 2.33367000 2.31994000 2.31994000 2.34259000 2.31774424 0.01733462 25486 1354838400 2012.12.07 00:00 2.31927000 2.31165000 2.30612000 2.32203000 2.31716383 0.01437356 25999 1355097600 2012.12.10 00:00 2.30757000 2.31386000 2.30425000 2.31879000 2.31684918 0.01276182 22767 1355184000 2012.12.11 00:00 2.31432000 2.31855000 2.31159000 2.32009000 2.31701117 0.01185431 23578 1355270400 2012.12.12 00:00 2.31715000 2.32258000 2.31499000 2.32641000 2.31754153 0.01134594 26356 1355356800 2012.12.13 00:00 2.32280000 2.32866000 2.31982000 2.33350000 2.31860043 0.01104049 29260 1355443200 2012.12.14 00:00 2.32595000 2.34019000 2.32595000 2.34159000 2.32065658 0.01027267 22659 1355702400 2012.12.17 00:00 2.34439000 2.34747000 2.33782000 2.35103000 2.32321024 0.01099264 24975 1355788800 2012.12.18 00:00 2.34657000 2.35288000 2.34556000 2.35663000 2.32603593 0.01145323 26959 1355875200 2012.12.19 00:00 2.35078000 2.35882000 2.35078000 2.36934000 2.32915822 0.01302747 26747 1355961600 2012.12.20 00:00 2.35843000 2.36568000 2.35259000 2.37379000 2.33263649 0.01510011 25727 1356048000 2012.12.21 00:00 2.36588000 2.36653000 2.35879000 2.37599000 2.33586444 0.01713222 21358 1356307200 2012.12.24 00:00 2.35957000 2.36969000 2.35957000 2.38110000 2.33908592 0.01914950 10093 1356480000 2012.12.26 00:00 2.36154000 2.36979000 2.36132000 2.37642000 2.34201012 0.02025290 7327 1356566400 2012.12.27 00:00 2.36774000 2.36694000 2.36363000 2.38010000 2.34438440 0.02086234 26022 1356652800 2012.12.28 00:00 2.36544000 2.36233000 2.35705000 2.37349000 2.34609350 0.02072850 22733 1356912000 2012.12.31 00:00 2.35812000 2.35244000 2.35044000 2.36879000 2.34669793 0.01998674 20806 1357084800 2013.01.02 00:00 2.35138000 2.34479000 2.34089000 2.36492000 2.34651622 0.01967244 21115 1357171200 2013.01.03 00:00 2.34356000 2.32860000 2.32609000 2.34576000 2.34480991 0.01976866 22031 1357257600 2013.01.04 00:00 2.32811000 2.32717000 2.32114000 2.33259000 2.34312992 0.01994136 26580 1357516800 2013.01.07 00:00 2.32971000 2.33404000 2.32167000 2.33519000 2.34226422 0.01942645 19727 1357603200 2013.01.08 00:00 2.33484000 2.32591000 2.32124000 2.34109000 2.34070667 0.01882463 20650 1357689600 2013.01.09 00:00 2.32503000 2.31890000 2.31712000 2.32809000 2.33862985 0.01909606 20562 1357776000 2013.01.10 00:00 2.31947000 2.34542000 2.31439000 2.34709000 2.33927653 0.01836082 22913 1357862400 2013.01.11 00:00 2.34186000 2.36039000 2.34186000 2.36719000 2.34128733 0.01769451 25287 1358121600 2013.01.14 00:00 2.36296000 2.36637000 2.36079000 2.37040000 2.34367616 0.01730958 53055 1358208000 2013.01.15 00:00 2.36595000 2.35240000 2.34730000 2.37069000 2.34450700 0.01707704 26132 1358294400 2013.01.16 00:00 2.35138000 2.34312000 2.34289000 2.35746000 2.34437491 0.01711468 23904 1358380800 2013.01.17 00:00 2.34322000 2.34506000 2.34189000 2.35389000 2.34444015 0.01698707 27120 1358467200 2013.01.18 00:00 2.34363000 2.34042000 2.34028000 2.35189000 2.34405728 0.01681955 29943 1358726400 2013.01.21 00:00 2.34018000 2.34638000 2.34010000 2.35039000 2.34427849 0.01606071 14782 1358812800 2013.01.22 00:00 2.34469000 2.35541000 2.34416000 2.36295000 2.34533864 0.01526723 26436 1358899200 2013.01.23 00:00 2.35402000 2.35829000 2.35114000 2.36323000 2.34657210 0.01444765 21497 1358985600 2013.01.24 00:00 2.35698000 2.36586000 2.35455000 2.37069000 2.34840904 0.01421761 24941 1359072000 2013.01.25 00:00 2.36402000 2.37629000 2.36265000 2.38059000 2.35106437 0.01535660 26553 1359331200 2013.01.28 00:00 2.37847000 2.38504000 2.37089000 2.38779000 2.35430015 0.01770644 22914 1359417600 2013.01.29 00:00 2.38340000 2.38434000 2.37565000 2.38799000 2.35716108 0.01974976 23484 1359504000 2013.01.30 00:00 2.38293000 2.39790000 2.38290000 2.40399000 2.36104098 0.02266650 28639 1359590400 2013.01.31 00:00 2.39789000 2.38797000 2.38384000 2.40349000 2.36360565 0.02303679 24549 1359676800 2013.02.01 00:00 2.38604000 2.38529000 2.38101000 2.39919000 2.36567083 0.02263158 31812 1359936000 2013.02.04 00:00 2.38792000 2.37983000 2.37759000 2.38924000 2.36701932 0.02205727 25282 1360022400 2013.02.05 00:00 2.38130000 2.39188000 2.37299000 2.39399000 2.36938700 0.02124329 31830 1360108800 2013.02.06 00:00 2.39126000 2.39234000 2.38329000 2.39459000 2.37157300 0.01900039 25341 1360195200 2013.02.07 00:00 2.39235000 2.37659000 2.36998000 2.40149000 2.37205081 0.01817217 30344 1360281600 2013.02.08 00:00 2.37476000 2.36689000 2.36400000 2.37955000 2.37155931 0.01796864 24827 1360540800 2013.02.11 00:00 2.36502000 2.37982000 2.36477000 2.38229000 2.37234604 0.01808687 20789 1360627200 2013.02.12 00:00 2.37933000 2.38318000 2.37329000 2.38773000 2.37337784 0.01773962 22963 1360713600 2013.02.13 00:00 2.38314000 2.37220000 2.37056000 2.38509000 2.37326567 0.01640237 23500 1360800000 2013.02.14 00:00 2.37120000 2.36317000 2.35776000 2.37467000 2.37230418 0.01541319 26503 1360886400 2013.02.15 00:00 2.36339000 2.35819000 2.35379000 2.36939000 2.37095997 0.01437614 27973 1361145600 2013.02.18 00:00 2.35630000 2.35919000 2.35614000 2.36331000 2.36983902 0.01399679 15838 1361232000 2013.02.19 00:00 2.35913000 2.37763000 2.35567000 2.37999000 2.37058102 0.01335360 26574 1361318400 2013.02.20 00:00 2.37745000 2.36605000 2.36605000 2.38639000 2.37014949 0.01333920 35752 1361404800 2013.02.21 00:00 2.36828000 2.36508000 2.36209000 2.37479000 2.36966668 0.01362261 37496 1361491200 2013.02.22 00:00 2.36394000 2.37349000 2.35900000 2.37659000 2.37003081 0.01336728 34960 1361750400 2013.02.25 00:00 2.37274000 2.36233000 2.36079000 2.39049000 2.36929740 0.01341363 41640 1361836800 2013.02.26 00:00 2.36148000 2.35737000 2.35679000 2.37281000 2.36816146 0.01376810 45191 1361923200 2013.02.27 00:00 2.35746000 2.36078000 2.35554000 2.37019000 2.36745846 0.01246241 41029 1362009600 2013.02.28 00:00 2.36064000 2.34801000 2.34748000 2.36819000 2.36560623 0.01302344 32111 1362096000 2013.03.01 00:00 2.34754000 2.33989000 2.33649000 2.35699000 2.36315706 0.01429806 36278 1362355200 2013.03.04 00:00 2.33980000 2.34245000 2.33799000 2.34879000 2.36118496 0.01517684 28350 1362441600 2013.03.05 00:00 2.34138000 2.33673000 2.33418000 2.34829000 2.35885592 0.01523115 30515 1362528000 2013.03.06 00:00 2.33668000 2.33069000 2.33041000 2.34161000 2.35617345 0.01530427 27491 1362614400 2013.03.07 00:00 2.33192000 2.35506000 2.33192000 2.35729000 2.35606741 0.01463710 32884 1362700800 2013.03.08 00:00 2.35441000 2.34529000 2.33413000 2.35710000 2.35504099 0.01486340 33456 1362960000 2013.03.11 00:00 2.33719000 2.34561000 2.33719000 2.34889000 2.35414280 0.01411412 20678 1363046400 2013.03.12 00:00 2.34546000 2.34849000 2.34166000 2.35479000 2.35360444 0.01265999 32941 1363132800 2013.03.13 00:00 2.34776000 2.34908000 2.34408000 2.35683000 2.35317354 0.01203051 28329 1363219200 2013.03.14 00:00 2.34875000 2.35351000 2.34469000 2.35879000 2.35320558 0.01181976 31424 1363305600 2013.03.15 00:00 2.35320000 2.36149000 2.35229000 2.36893000 2.35399457 0.01189140 29702 1363564800 2013.03.18 00:00 2.34122000 2.34772000 2.33727000 2.35425000 2.35339699 0.01189941 36239 1363651200 2013.03.19 00:00 2.34739000 2.35007000 2.34303000 2.35759000 2.35308014 0.01058192 35762 1363737600 2013.03.20 00:00 2.34790000 2.35018000 2.34550000 2.35869000 2.35280393 0.01014917 33258 1363824000 2013.03.21 00:00 2.34999000 2.34579000 2.33982000 2.35559000 2.35213594 0.00974165 37166 1363910400 2013.03.22 00:00 2.34414000 2.35449000 2.34209000 2.36229000 2.35236014 0.00858607 33117 1364169600 2013.03.25 00:00 2.35243000 2.34102000 2.34102000 2.36407000 2.35128012 0.00820553 44438 1364256000 2013.03.26 00:00 2.34029000 2.33090000 2.33090000 2.34529000 2.34933916 0.00853595 37211 1364342400 2013.03.27 00:00 2.33022000 2.31802000 2.31470000 2.33424000 2.34635638 0.00983515 36883 1364428800 2013.03.28 00:00 2.31833000 2.31857000 2.31619000 2.32654000 2.34371006 0.01121485 44619 1364515200 2013.03.29 00:00 2.31802000 2.31494000 2.31423000 2.32343000 2.34097005 0.01282938 11595 1364774400 2013.04.01 00:00 2.31613000 2.31834000 2.31207000 2.32534000 2.33881481 0.01392836 14458 1364860800 2013.04.02 00:00 2.31688000 2.31089000 2.30899000 2.32717000 2.33615531 0.01560542 30755 1364947200 2013.04.03 00:00 2.31075000 2.32200000 2.30619000 2.32414000 2.33480718 0.01617834 32684 1365033600 2013.04.04 00:00 2.32172000 2.33190000 2.30824000 2.33389000 2.33453031 0.01560288 40642 1365120000 2013.04.05 00:00 2.33030000 2.33108000 2.32625000 2.34287000 2.33420171 0.01549587 41504 1365379200 2013.04.08 00:00 2.32889000 2.32355000 2.32114000 2.33404000 2.33318726 0.01562598 25267 1365465600 2013.04.09 00:00 2.32247000 2.33253000 2.32236000 2.33690000 2.33312466 0.01525624 30564 1365552000 2013.04.10 00:00 2.33230000 2.33744000 2.33154000 2.34044000 2.33353565 0.01482605 31716 1365638400 2013.04.11 00:00 2.33704000 2.33718000 2.33393000 2.34947000 2.33388273 0.01415596 32304 1365724800 2013.04.12 00:00 2.33674000 2.34209000 2.33380000 2.34624000 2.33466437 0.01295158 34924 1365984000 2013.04.15 00:00 2.34408000 2.33389000 2.33347000 2.34710000 2.33459062 0.01260553 41941 1366070400 2013.04.16 00:00 2.33505000 2.35408000 2.33430000 2.36024000 2.33644675 0.01331633 46209 1366156800 2013.04.17 00:00 2.35304000 2.34512000 2.33914000 2.36186000 2.33727278 0.01339287 41963 1366243200 2013.04.18 00:00 2.34393000 2.34384000 2.33948000 2.35329000 2.33789823 0.01359294 37662 1366329600 2013.04.19 00:00 2.34337000 2.34718000 2.34180000 2.36064000 2.33878221 0.01367485 36684 1366588800 2013.04.22 00:00 2.35176000 2.35666000 2.34954000 2.35824000 2.34048485 0.01506617 34537 1366675200 2013.04.23 00:00 2.35669000 2.34386000 2.34213000 2.36022000 2.34080630 0.01509236 39805 1366761600 2013.04.24 00:00 2.34481000 2.34453000 2.33865000 2.35139000 2.34116093 0.01439174 36460 1366848000 2013.04.25 00:00 2.34367000 2.34028000 2.33813000 2.35554000 2.34107704 0.01344292 39373 1366934400 2013.04.26 00:00 2.33807000 2.34234000 2.33758000 2.35063000 2.34119732 0.01215091 39950 1367193600 2013.04.29 00:00 2.34128000 2.35116000 2.34027000 2.35499000 2.34214614 0.01150442 32476 1367280000 2013.04.30 00:00 2.35069000 2.35897000 2.34480000 2.36555000 2.34374842 0.01019548 34802 1367366400 2013.05.01 00:00 2.35927000 2.36027000 2.35777000 2.37179000 2.34532190 0.00995489 33481 1367452800 2013.05.02 00:00 2.36089000 2.34204000 2.33977000 2.36708000 2.34500934 0.00946204 32112 1367539200 2013.05.03 00:00 2.34157000 2.35301000 2.34001000 2.36131000 2.34577131 0.00918611 30144 1367798400 2013.05.06 00:00 2.35073000 2.34865000 2.34668000 2.35670000 2.34604547 0.00775843 15382 1367884800 2013.05.07 00:00 2.34844000 2.34873000 2.34688000 2.36314000 2.34630114 0.00715677 23039 1367971200 2013.05.08 00:00 2.34760000 2.35276000 2.34618000 2.36162000 2.34691627 0.00696343 23766 1368057600 2013.05.09 00:00 2.35390000 2.34342000 2.33954000 2.35865000 2.34658329 0.00670495 22085 1368144000 2013.05.10 00:00 2.34372000 2.33732000 2.33441000 2.34846000 2.34570107 0.00710397 29878 1368403200 2013.05.13 00:00 2.33736000 2.34668000 2.33605000 2.35342000 2.34579430 0.00656588 22342 1368489600 2013.05.14 00:00 2.34859000 2.34455000 2.34318000 2.35908000 2.34567580 0.00633957 30774 1368576000 2013.05.15 00:00 2.34435000 2.34737000 2.34049000 2.35004000 2.34583715 0.00630057 30339 1368662400 2013.05.16 00:00 2.34727000 2.34886000 2.34213000 2.37341000 2.34612504 0.00623148 28263 1368748800 2013.05.17 00:00 2.34583000 2.36153000 2.34441000 2.37254000 2.34759218 0.00673694 32961 1369008000 2013.05.20 00:00 2.36388000 2.37091000 2.35690000 2.37739000 2.34981292 0.00809519 33859 1369094400 2013.05.21 00:00 2.37088000 2.37867000 2.36690000 2.38535000 2.35256122 0.01028891 39798 1369180800 2013.05.22 00:00 2.37842000 2.37585000 2.37154000 2.38675000 2.35477920 0.01158441 47662 1369267200 2013.05.23 00:00 2.37466000 2.38716000 2.36942000 2.39240000 2.35786308 0.01357146 47363 1369353600 2013.05.24 00:00 2.38635000 2.38582000 2.38174000 2.39566000 2.36052565 0.01489657 43703 1369612800 2013.05.27 00:00 2.38476000 2.38434000 2.38140000 2.38979000 2.36279368 0.01608239 16821 1369699200 2013.05.28 00:00 2.38302000 2.38756000 2.37721000 2.39302000 2.36515238 0.01749360 41441 1369785600 2013.05.29 00:00 2.38851000 2.40640000 2.38479000 2.41594000 2.36908072 0.02062845 45162 1369872000 2013.05.30 00:00 2.40671000 2.44370000 2.40458000 2.45019000 2.37618732 0.02716629 52588 1369958400 2013.05.31 00:00 2.44380000 2.43414000 2.41936000 2.45979000 2.38170662 0.03096511 50251 1370217600 2013.06.03 00:00 2.44142000 2.46023000 2.44129000 2.47277000 2.38918504 0.03652853 47590 1370304000 2013.06.04 00:00 2.46064000 2.45396000 2.44324000 2.46548000 2.39535408 0.03977526 46611 1370390400 2013.06.05 00:00 2.45073000 2.47647000 2.44497000 2.47969000 2.40307941 0.04452092 51909 1370476800 2013.06.06 00:00 2.47770000 2.50636000 2.46895000 2.51360000 2.41291566 0.05055619 54065 1370563200 2013.06.07 00:00 2.50563000 2.47701000 2.47500000 2.51976000 2.41901988 0.05121708 63952 1370822400 2013.06.10 00:00 2.47202000 2.51911000 2.47202000 2.52135000 2.42855227 0.05547616 44293 1370908800 2013.06.11 00:00 2.51910000 2.51393000 2.50170000 2.53256000 2.43668348 0.05725986 60611 1370995200 2013.06.12 00:00 2.51676000 2.49931000 2.48530000 2.52134000 2.44264791 0.05664237 55518 1371081600 2013.06.13 00:00 2.49809000 2.48844000 2.47734000 2.51258000 2.44700906 0.05435410 54651 1371168000 2013.06.14 00:00 2.48760000 2.47915000 2.46498000 2.48870000 2.45007011 0.05180962 50751 1371427200 2013.06.17 00:00 2.50237000 2.50211000 2.48514000 2.50668000 2.45502629 0.05051287 33735 1371513600 2013.06.18 00:00 2.50069000 2.52523000 2.49336000 2.53059000 2.46171235 0.05047098 44414 1371600000 2013.06.19 00:00 2.52501000 2.52775000 2.51637000 2.53438000 2.46800165 0.04920625 41624 1371686400 2013.06.20 00:00 2.52860000 2.55868000 2.51713000 2.57718000 2.47663769 0.05019991 65839 1371772800 2013.06.21 00:00 2.55998000 2.54135000 2.54071000 2.56774000 2.48280076 0.04819403 58854 1372032000 2013.06.24 00:00 2.53572000 2.54869000 2.53394000 2.56441000 2.48907593 0.04511842 56634 1372118400 2013.06.25 00:00 2.54691000 2.52687000 2.52519000 2.55457000 2.49267537 0.03957431 54395 1372204800 2013.06.26 00:00 2.52892000 2.51546000 2.51454000 2.53212000 2.49484533 0.03454383 57185 1372291200 2013.06.27 00:00 2.51560000 2.50171000 2.49939000 2.52330000 2.49549911 0.03247874 52105 1372377600 2013.06.28 00:00 2.50192000 2.50662000 2.49863000 2.53224000 2.49655824 0.02916830 48228 1372636800 2013.07.01 00:00 2.50871000 2.51086000 2.50204000 2.51494000 2.49792031 0.02762460 31634 1372723200 2013.07.02 00:00 2.51182000 2.50681000 2.50179000 2.51589000 2.49876695 0.02545593 35179 1372809600 2013.07.03 00:00 2.50676000 2.53069000 2.50645000 2.53296000 2.50180724 0.02426626 46190 1372896000 2013.07.04 00:00 2.53155000 2.50248000 2.50124000 2.54709000 2.50187131 0.02421291 37924 1372982400 2013.07.05 00:00 2.50140000 2.52262000 2.50009000 2.52718000 2.50384738 0.02287788 48246 1373241600 2013.07.08 00:00 2.51329000 2.50330000 2.49754000 2.53023000 2.50379525 0.02264936 45474 1373328000 2013.07.09 00:00 2.50314000 2.48000000 2.47574000 2.50836000 2.50152903 0.02423082 49451 1373414400 2013.07.10 00:00 2.48037000 2.52665000 2.47604000 2.52929000 2.50392151 0.02363043 46947 1373500800 2013.07.11 00:00 2.52316000 2.55524000 2.50827000 2.56250000 2.50880898 0.02362978 64491 1373587200 2013.07.12 00:00 2.55376000 2.55256000 2.54527000 2.56490000 2.51297575 0.02269711 49756 1373846400 2013.07.15 00:00 2.55063000 2.52437000 2.52033000 2.55316000 2.51406091 0.02223301 45095 1373932800 2013.07.16 00:00 2.52455000 2.52682000 2.51637000 2.53235000 2.51527606 0.02178998 53068 1374019200 2013.07.17 00:00 2.52632000 2.50770000 2.50257000 2.53558000 2.51455453 0.02192717 53182 1374105600 2013.07.18 00:00 2.50867000 2.51762000 2.50364000 2.52369000 2.51484648 0.01950840 40789 1374192000 2013.07.19 00:00 2.51696000 2.51726000 2.51341000 2.52709000 2.51507634 0.01854160 47524 1374451200 2013.07.22 00:00 2.51934000 2.51907000 2.51217000 2.52896000 2.51545669 0.01691793 32121 1374537600 2013.07.23 00:00 2.51893000 2.51159000 2.51084000 2.52589000 2.51508843 0.01678398 48116 1374624000 2013.07.24 00:00 2.51157000 2.53435000 2.50707000 2.53901000 2.51692287 0.01712415 45964 1374710400 2013.07.25 00:00 2.53379000 2.55011000 2.53210000 2.56042000 2.52008355 0.01803188 40169 1374796800 2013.07.26 00:00 2.54904000 2.55681000 2.54636000 2.55934000 2.52358131 0.01940206 39201 1375056000 2013.07.29 00:00 2.55563000 2.55380000 2.54613000 2.55946000 2.52645928 0.02035109 29734 1375142400 2013.07.30 00:00 2.55488000 2.54943000 2.54748000 2.55964000 2.52864696 0.02056999 33687 1375228800 2013.07.31 00:00 2.54948000 2.57186000 2.54821000 2.58452000 2.53276249 0.02299604 44641 1375315200 2013.08.01 00:00 2.57279000 2.57084000 2.55663000 2.58099000 2.53638892 0.02387029 42555 1375401600 2013.08.02 00:00 2.56997000 2.55547000 2.54499000 2.57819000 2.53820617 0.02428208 45985 1375660800 2013.08.05 00:00 2.55436000 2.55804000 2.55251000 2.56531000 2.54009510 0.02359171 33056 1375747200 2013.08.06 00:00 2.56011000 2.56098000 2.55848000 2.56859000 2.54208414 0.01995118 31842 1375833600 2013.08.07 00:00 2.55948000 2.57485000 2.55864000 2.57662000 2.54520470 0.02100248 47366 1375920000 2013.08.08 00:00 2.57489000 2.57029000 2.56573000 2.57665000 2.54759378 0.02186513 39166 1376006400 2013.08.09 00:00 2.57177000 2.55808000 2.55328000 2.57296000 2.54859246 0.02212671 31107 1376265600 2013.08.12 00:00 2.55049000 2.55841000 2.54821000 2.56436000 2.54952747 0.02169056 27346 1376352000 2013.08.13 00:00 2.55908000 2.56386000 2.55504000 2.56631000 2.55089247 0.02146965 35586 1376438400 2013.08.14 00:00 2.56295000 2.56250000 2.55858000 2.57339000 2.55199795 0.01938855 35057 1376524800 2013.08.15 00:00 2.56564000 2.57843000 2.56175000 2.58823000 2.55451529 0.01868189 42036 1376611200 2013.08.16 00:00 2.57821000 2.58905000 2.57726000 2.59467000 2.55780431 0.01819749 39814 1376870400 2013.08.19 00:00 2.58648000 2.60544000 2.57779000 2.61143000 2.56234104 0.01883448 31195 1376956800 2013.08.20 00:00 2.60611000 2.61401000 2.59588000 2.61943000 2.56726189 0.01842469 35526 1377043200 2013.08.21 00:00 2.61443000 2.64080000 2.61368000 2.64592000 2.57426552 0.02315690 43675 1377129600 2013.08.22 00:00 2.64187000 2.66046000 2.63894000 2.66751000 2.58247452 0.02983331 44838 1377216000 2013.08.23 00:00 2.65958000 2.65718000 2.64535000 2.67257000 2.58958933 0.03440505 50234 1377475200 2013.08.26 00:00 2.65722000 2.66779000 2.65712000 2.67329000 2.59703701 0.03871415 23127 1377561600 2013.08.27 00:00 2.66859000 2.72578000 2.66610000 2.73135000 2.60929825 0.04858391 41436 1377648000 2013.08.28 00:00 2.72660000 2.71906000 2.71130000 2.76847000 2.61975175 0.05568581 42560 1377734400 2013.08.29 00:00 2.71703000 2.69321000 2.67931000 2.71768000 2.62674777 0.05853983 42917 1377820800 2013.08.30 00:00 2.69382000 2.68958000 2.67469000 2.70429000 2.63273179 0.05931342 40260 1378080000 2013.09.02 00:00 2.67502000 2.66406000 2.65593000 2.68915000 2.63571543 0.05793988 27113 1378166400 2013.09.03 00:00 2.66382000 2.70864000 2.65633000 2.71624000 2.64266063 0.05890890 35392 1378252800 2013.09.04 00:00 2.70869000 2.70661000 2.69020000 2.72146000 2.64875105 0.05962367 33448 1378339200 2013.09.05 00:00 2.70637000 2.71338000 2.69951000 2.74940000 2.65490618 0.05962090 39497 1378425600 2013.09.06 00:00 2.71269000 2.70093000 2.69094000 2.72579000 2.65928940 0.05697026 35760 1378684800 2013.09.09 00:00 2.68907000 2.68395000 2.68029000 2.70513000 2.66163803 0.05274795 36988 1378771200 2013.09.10 00:00 2.68159000 2.67080000 2.66171000 2.69844000 2.66251060 0.04803779 36298 1378857600 2013.09.11 00:00 2.66971000 2.67665000 2.65924000 2.68826000 2.66385721 0.04247076 36520 1378944000 2013.09.12 00:00 2.67497000 2.69995000 2.67444000 2.70403000 2.66729462 0.03799442 37375 1379030400 2013.09.13 00:00 2.69925000 2.69540000 2.68914000 2.70674000 2.66997132 0.03343352 38949 1379289600 2013.09.16 00:00 2.68636000 2.67067000 2.65788000 2.69279000 2.67003786 0.03013118 40242 1379376000 2013.09.17 00:00 2.67048000 2.67137000 2.66523000 2.68762000 2.67016473 0.02733191 30354 1379462400 2013.09.18 00:00 2.67121000 2.62905000 2.62639000 2.68134000 2.66624904 0.03035990 40739 1379548800 2013.09.19 00:00 2.63107000 2.65164000 2.61617000 2.66244000 2.66485771 0.03137251 49195 1379635200 2013.09.20 00:00 2.65120000 2.67748000 2.64811000 2.68572000 2.66605983 0.03066509 36926 1379894400 2013.09.23 00:00 2.67927000 2.67907000 2.67129000 2.69567000 2.66729889 0.02999800 33481 1379980800 2013.09.24 00:00 2.67643000 2.68808000 2.67545000 2.70169000 2.66927805 0.02619893 32988 1380067200 2013.09.25 00:00 2.68975000 2.72535000 2.68704000 2.72733000 2.67461823 0.02413466 33021 1380153600 2013.09.26 00:00 2.72676000 2.72902000 2.71115000 2.73123000 2.67979935 0.02481992 35855 1380240000 2013.09.27 00:00 2.72571000 2.74350000 2.72061000 2.76034000 2.68586608 0.02712759 33961 1380499200 2013.09.30 00:00 2.74613000 2.72808000 2.72389000 2.75804000 2.68988645 0.02764428 33100 1380585600 2013.10.01 00:00 2.72878000 2.71642000 2.71187000 2.73400000 2.69241346 0.02780521 33260 1380672000 2013.10.02 00:00 2.71570000 2.70551000 2.70532000 2.73996000 2.69366075 0.02778818 32190 1380758400 2013.10.03 00:00 2.70749000 2.72704000 2.70701000 2.74119000 2.69683973 0.02862848 32494 1380844800 2013.10.04 00:00 2.72603000 2.69169000 2.69075000 2.72934000 2.69634928 0.02857601 30097 1381104000 2013.10.07 00:00 2.68930000 2.70623000 2.68929000 2.71961000 2.69729030 0.02861481 26457 1381190400 2013.10.08 00:00 2.70550000 2.69507000 2.69084000 2.70733000 2.69707884 0.02798566 29841 1381276800 2013.10.09 00:00 2.69609000 2.67901000 2.67603000 2.70625000 2.69535800 0.02785890 27908 1381363200 2013.10.10 00:00 2.68221000 2.67213000 2.67149000 2.68892000 2.69314581 0.02830771 29168 1381449600 2013.10.11 00:00 2.66860000 2.67856000 2.66773000 2.69617000 2.69175668 0.02852937 28021 1381708800 2013.10.14 00:00 2.68604000 2.68624000 2.67760000 2.70667000 2.69123128 0.02821127 18876 1381795200 2013.10.15 00:00 2.68465000 2.68552000 2.67424000 2.69734000 2.69068735 0.02796230 28841 1381881600 2013.10.16 00:00 2.68567000 2.66805000 2.66189000 2.69339000 2.68853141 0.02545705 36865 1381968000 2013.10.17 00:00 2.66577000 2.68579000 2.66514000 2.69446000 2.68827033 0.02419929 36687 1382054400 2013.10.18 00:00 2.68641000 2.68804000 2.68507000 2.69825000 2.68824839 0.02408847 23774 1382313600 2013.10.21 00:00 2.69234000 2.70621000 2.68937000 2.71311000 2.68995902 0.02353607 22490 1382400000 2013.10.22 00:00 2.70674000 2.70914000 2.70276000 2.71710000 2.69178578 0.02310754 26754 1382486400 2013.10.23 00:00 2.70966000 2.72015000 2.70874000 2.72449000 2.69448713 0.02179436 30504 1382572800 2013.10.24 00:00 2.72146000 2.73166000 2.71669000 2.73784000 2.69802741 0.02120019 28547 1382659200 2013.10.25 00:00 2.73162000 2.73800000 2.73010000 2.74727000 2.70183432 0.02045400 28599 1382918400 2013.10.28 00:00 2.73326000 2.73311000 2.72939000 2.74076000 2.70481296 0.02110953 24121 1383004800 2013.10.29 00:00 2.73496000 2.73701000 2.73014000 2.74731000 2.70787934 0.02271754 37957 1383091200 2013.10.30 00:00 2.73485000 2.73780000 2.72668000 2.74308000 2.71072893 0.02432713 30377 1383177600 2013.10.31 00:00 2.73839000 2.71159000 2.70683000 2.74273000 2.71081094 0.02407924 35452 1383264000 2013.11.01 00:00 2.71131000 2.71869000 2.70182000 2.72914000 2.71156132 0.02397536 33369 1383523200 2013.11.04 00:00 2.72039000 2.72312000 2.70676000 2.73161000 2.71266215 0.02439664 26190 1383609600 2013.11.05 00:00 2.72367000 2.73259000 2.72087000 2.74117000 2.71456004 0.02498429 29162 1383696000 2013.11.06 00:00 2.73373000 2.74961000 2.73349000 2.75871000 2.71789813 0.02568449 31272 1383782400 2013.11.07 00:00 2.75087000 2.72963000 2.70013000 2.75925000 2.71901545 0.02393446 41271 1383868800 2013.11.08 00:00 2.72872000 2.71919000 2.70699000 2.75169000 2.71903208 0.02216175 39570 1384128000 2013.11.11 00:00 2.71876000 2.73619000 2.71836000 2.74513000 2.72066616 0.02140004 19448 1384214400 2013.11.12 00:00 2.73596000 2.75885000 2.73287000 2.76788000 2.72430272 0.02178651 32780 1384300800 2013.11.13 00:00 2.75970000 2.75309000 2.74584000 2.76766000 2.72704437 0.01887398 34472 1384387200 2013.11.14 00:00 2.75603000 2.73544000 2.73434000 2.75983000 2.72784395 0.01652386 36846 1384473600 2013.11.15 00:00 2.73612000 2.73651000 2.73384000 2.74779000 2.72866929 0.01390131 33302 1384732800 2013.11.18 00:00 2.73492000 2.72828000 2.72549000 2.74628000 2.72863221 0.01297228 29467 1384819200 2013.11.19 00:00 2.72983000 2.72166000 2.71354000 2.73549000 2.72796819 0.01254731 33080 1384905600 2013.11.20 00:00 2.72183000 2.70571000 2.69309000 2.73059000 2.72584836 0.01415119 36609 1384992000 2013.11.21 00:00 2.70910000 2.71717000 2.70279000 2.72676000 2.72502185 0.01455334 36466 1385078400 2013.11.22 00:00 2.71804000 2.71719000 2.71420000 2.73404000 2.72427596 0.01464954 32554 1385337600 2013.11.25 00:00 2.71204000 2.71305000 2.69521000 2.72279000 2.72320682 0.01511641 30782 1385424000 2013.11.26 00:00 2.71390000 2.72841000 2.71052000 2.73420000 2.72370236 0.01466785 31035 1385510400 2013.11.27 00:00 2.72854000 2.74887000 2.72732000 2.75344000 2.72609928 0.01469926 31618 1385596800 2013.11.28 00:00 2.74980000 2.73789000 2.73575000 2.75329000 2.72722221 0.01427385 18260 1385683200 2013.11.29 00:00 2.73841000 2.74121000 2.73740000 2.75552000 2.72855438 0.01413420 26901 1385942400 2013.12.02 00:00 2.74596000 2.75906000 2.74235000 2.76669000 2.73145968 0.01498828 29406 1386028800 2013.12.03 00:00 2.76024000 2.77534000 2.75707000 2.78594000 2.73563875 0.01742331 32980 1386115200 2013.12.04 00:00 2.77525000 2.78226000 2.77049000 2.79092000 2.74007887 0.02019642 35392 1386201600 2013.12.05 00:00 2.78411000 2.78219000 2.77381000 2.79520000 2.74408946 0.02255659 40018 1386288000 2013.12.06 00:00 2.78278000 2.77376000 2.76227000 2.79797000 2.74691522 0.02319879 34391 1386547200 2013.12.09 00:00 2.77035000 2.78884000 2.76982000 2.79392000 2.75090806 0.02548813 25640 1386633600 2013.12.10 00:00 2.79169000 2.78749000 2.78290000 2.79782000 2.75439205 0.02747845 28581 1386720000 2013.12.11 00:00 2.78933000 2.81496000 2.78409000 2.81866000 2.76016043 0.03201664 29865 1386806400 2013.12.12 00:00 2.81682000 2.81029000 2.80395000 2.82099000 2.76493467 0.03473446 33445 1386892800 2013.12.13 00:00 2.81069000 2.79929000 2.79694000 2.81750000 2.76820661 0.03591719 28247 1387152000 2013.12.16 00:00 2.79907000 2.78650000 2.78449000 2.81048000 2.76994884 0.03549993 25526 1387238400 2013.12.17 00:00 2.78853000 2.80124000 2.78738000 2.81069000 2.77292895 0.03520957 27282 1387324800 2013.12.18 00:00 2.80171000 2.80975000 2.80076000 2.83558000 2.77643571 0.03351529 30003 1387411200 2013.12.19 00:00 2.81590000 2.83083000 2.79968000 2.84244000 2.78161612 0.03381274 31497 1387497600 2013.12.20 00:00 2.83093000 2.85589000 2.82619000 2.86756000 2.78868983 0.03557124 33729 1387756800 2013.12.23 00:00 2.85584000 2.87219000 2.85199000 2.87561000 2.79664222 0.03716432 21324 1387843200 2013.12.24 00:00 2.87285000 2.83825000 2.83719000 2.87535000 2.80060487 0.03557005 15796 1388016000 2013.12.26 00:00 2.86361000 2.90715000 2.85704000 2.93134000 2.81075202 0.04194111 16706 1388102400 2013.12.27 00:00 2.90928000 2.95836000 2.90276000 3.01460000 2.82480993 0.05192845 30803 1388361600 2013.12.30 00:00 2.95977000 2.92813000 2.92389000 2.96743000 2.83464993 0.05487779 33611 1388448000 2013.12.31 00:00 2.92605000 2.94929000 2.91199000 2.97549000 2.84556803 0.05955640 20380 1388620800 2014.01.02 00:00 2.95154000 2.96590000 2.94869000 2.99642000 2.85702822 0.06507333 45814 1388707200 2014.01.03 00:00 2.96793000 2.95759000 2.94857000 2.97446000 2.86660553 0.06833645 38908 1388966400 2014.01.06 00:00 2.95023000 2.95733000 2.94991000 2.98677000 2.87524596 0.07014233 34512 1389052800 2014.01.07 00:00 2.95871000 2.94932000 2.93734000 2.97311000 2.88230063 0.06946416 30400 1389139200 2014.01.08 00:00 2.95071000 2.96537000 2.94587000 2.96972000 2.89021200 0.06982808 27486 1389225600 2014.01.09 00:00 2.96491000 2.96141000 2.95537000 2.98509000 2.89699276 0.06859722 31269 1389312000 2014.01.10 00:00 2.96289000 2.95530000 2.95317000 2.97147000 2.90254583 0.06793101 34393 1389571200 2014.01.13 00:00 2.95388000 2.97810000 2.95261000 2.98451000 2.90974147 0.06740427 26174 1389657600 2014.01.14 00:00 2.97898000 2.98584000 2.97544000 3.00622000 2.91698895 0.06528192 27110 1389744000 2014.01.15 00:00 2.98539000 2.97926000 2.97103000 2.99555000 2.92291952 0.05999873 28865 1389830400 2014.01.16 00:00 2.98213000 3.00655000 2.97747000 3.01290000 2.93088433 0.05612930 33872 1389916800 2014.01.17 00:00 3.00482000 3.02265000 2.99891000 3.02557000 2.93962392 0.05228115 35934 1390176000 2014.01.20 00:00 3.01250000 3.03343000 3.00609000 3.04639000 2.94855783 0.04951273 27950 1390262400 2014.01.21 00:00 3.03661000 3.05003000 3.01572000 3.06786000 2.95822185 0.04887211 33499 1390348800 2014.01.22 00:00 3.05199000 3.05737000 3.03308000 3.07220000 2.96766453 0.04868672 34197 1390435200 2014.01.23 00:00 3.05999000 3.13948000 3.05893000 3.15144000 2.98402791 0.05192863 46651 1390521600 2014.01.24 00:00 3.13818000 3.19360000 3.12558000 3.20710000 3.00398715 0.06610024 34341 1390780800 2014.01.27 00:00 3.18874000 3.11865000 3.11832000 3.27270000 3.01490742 0.07042752 34980 1390867200 2014.01.28 00:00 3.12027000 3.07254000 3.07193000 3.12907000 3.02039624 0.06913211 29445 1390953600 2014.01.29 00:00 3.00202000 3.08785000 2.95288000 3.16014000 3.02682041 0.06910984 41055 1391040000 2014.01.30 00:00 3.09004000 3.07639000 3.03886000 3.13456000 3.03154132 0.06877680 38561 1391126400 2014.01.31 00:00 3.07478000 3.04788000 3.03801000 3.10873000 3.03309739 0.06686858 41519 1391385600 2014.02.03 00:00 3.04500000 3.08480000 3.04127000 3.09253000 3.03802144 0.06550671 42953 1391472000 2014.02.04 00:00 3.08800000 3.02391000 3.01671000 3.08944000 3.03667750 0.06261185 39141 1391558400 2014.02.05 00:00 3.02526000 3.02658000 3.01753000 3.04109000 3.03571583 0.06073048 36160 1391644800 2014.02.06 00:00 3.02979000 3.00307000 2.99850000 3.03139000 3.03260670 0.05955053 36418 1391731200 2014.02.07 00:00 3.00252000 3.02541000 2.97897000 3.02911000 3.03192130 0.05722996 34606 1391990400 2014.02.10 00:00 3.01841000 3.02023000 3.00529000 3.05081000 3.03080785 0.05643534 31509 1392076800 2014.02.11 00:00 3.01935000 2.98801000 2.98709000 3.03499000 3.02673186 0.05806899 38628 1392163200 2014.02.12 00:00 2.99071000 2.97900000 2.96274000 3.00010000 3.02218597 0.06026247 34010 1392249600 2014.02.13 00:00 2.98192000 2.98842000 2.97589000 3.02509000 3.01897016 0.06227533 38067 1392336000 2014.02.14 00:00 2.98786000 2.98514000 2.98194000 3.00716000 3.01574824 0.06438690 36390 1392595200 2014.02.17 00:00 2.98526000 2.98249000 2.97779000 2.99832000 3.01258079 0.06630832 24370 1392681600 2014.02.18 00:00 2.98308000 2.99803000 2.97941000 3.00378000 3.01119500 0.06654976 33741 1392768000 2014.02.19 00:00 2.99882000 3.03839000 2.99522000 3.04487000 3.01378500 0.06477696 33487 1392854400 2014.02.20 00:00 3.04240000 3.01834000 3.00972000 3.05211000 3.01421881 0.05819247 37299 1392940800 2014.02.21 00:00 3.01780000 2.98853000 2.98628000 3.02364000 3.01177226 0.04338601 39729 1393200000 2014.02.24 00:00 2.98992000 3.01824000 2.98179000 3.02464000 3.01238823 0.03605910 32398 1393286400 2014.02.25 00:00 3.01887000 3.03867000 3.01603000 3.05425000 3.01489126 0.03342443 32579 1393372800 2014.02.26 00:00 3.04088000 3.04777000 3.02236000 3.07970000 3.01802257 0.02982259 39624 1393459200 2014.02.27 00:00 3.05242000 3.03503000 3.03253000 3.07711000 3.01964232 0.02719893 52711 1393545600 2014.02.28 00:00 3.03442000 3.04649000 3.02822000 3.06248000 3.02219924 0.02751156 59228 1393804800 2014.03.03 00:00 3.05699000 3.06336000 3.05341000 3.07806000 3.02611932 0.02667471 51839 1393891200 2014.03.04 00:00 3.06469000 3.02984000 3.02978000 3.06567000 3.02647367 0.02681881 49264 1393977600 2014.03.05 00:00 3.03165000 3.02430000 3.01949000 3.03859000 3.02626665 0.02674257 42388 1394064000 2014.03.06 00:00 3.02665000 3.02532000 3.01930000 3.03795000 3.02617649 0.02620404 39934 1394150400 2014.03.07 00:00 3.03151000 3.05764000 3.02789000 3.06272000 3.02917302 0.02810932 33021 1394409600 2014.03.10 00:00 3.05822000 3.07809000 3.05714000 3.08314000 3.03383178 0.03159848 33616 1394496000 2014.03.11 00:00 3.07811000 3.11155000 3.06959000 3.11739000 3.04123351 0.03661382 32447 1394582400 2014.03.12 00:00 3.11376000 3.10173000 3.09972000 3.12923000 3.04699508 0.03805228 45227 1394668800 2014.03.13 00:00 3.10504000 3.09622000 3.09436000 3.11505000 3.05168317 0.03862767 52073 1394755200 2014.03.14 00:00 3.09619000 3.07799000 3.07746000 3.11051000 3.05418858 0.03675012 44805 1395014400 2014.03.17 00:00 3.08183000 3.08663000 3.07233000 3.09727000 3.05727824 0.03445432 35757 1395100800 2014.03.18 00:00 3.08605000 3.09051000 3.08215000 3.10218000 3.06044317 0.03315515 38090 1395187200 2014.03.19 00:00 3.09055000 3.09578000 3.08709000 3.10303000 3.06380858 0.03427192 37515 1395273600 2014.03.20 00:00 3.09897000 3.07091000 3.06699000 3.10419000 3.06448491 0.03286894 48157 1395360000 2014.03.21 00:00 3.07086000 3.07758000 3.06740000 3.09164000 3.06573206 0.02835561 33420 1395619200 2014.03.24 00:00 3.08360000 3.09500000 3.07971000 3.10451000 3.06851948 0.02705358 34615 1395705600 2014.03.25 00:00 3.09591000 3.06274000 3.06266000 3.09911000 3.06796906 0.02625918 47445 1395792000 2014.03.26 00:00 3.06454000 3.01831000 3.01685000 3.07008000 3.06323962 0.02842572 39835 1395878400 2014.03.27 00:00 3.02503000 3.00199000 2.99679000 3.03164000 3.05740633 0.03189610 40855 1395964800 2014.03.28 00:00 3.00055000 3.01089000 3.00011000 3.01809000 3.05297620 0.03458374 31712 1396224000 2014.03.31 00:00 2.99342000 2.94614000 2.94011000 3.00965000 3.04280132 0.04434241 36212 1396310400 2014.04.01 00:00 2.94823000 2.94663000 2.93978000 2.97194000 3.03364215 0.05201556 30662 1396396800 2014.04.02 00:00 2.94823000 2.92819000 2.92136000 2.96659000 3.02359909 0.06055117 33204 1396483200 2014.04.03 00:00 2.93454000 2.92602000 2.92559000 2.95599000 3.01430584 0.06788540 39030 1396569600 2014.04.04 00:00 2.92563000 2.89593000 2.88204000 2.94120000 3.00303195 0.07635518 32506 1396828800 2014.04.07 00:00 2.89659000 2.89645000 2.88959000 2.91819000 2.99288129 0.08187295 26141 1396915200 2014.04.08 00:00 2.89898000 2.89053000 2.87943000 2.90585000 2.98313355 0.08405268 29321 1397001600 2014.04.09 00:00 2.89159000 2.91049000 2.88624000 2.93229000 2.97621511 0.08362491 34505 1397088000 2014.04.10 00:00 2.91487000 2.92187000 2.90404000 2.93411000 2.97103939 0.08165877 28746 1397174400 2014.04.11 00:00 2.92696000 2.93172000 2.92430000 2.95524000 2.96729469 0.07956868 29236 1397433600 2014.04.14 00:00 2.92801000 2.92980000 2.92506000 2.95564000 2.96372376 0.07622248 33330 1397520000 2014.04.15 00:00 2.93111000 2.95569000 2.92155000 2.96325000 2.96295864 0.07090956 36258 1397606400 2014.04.16 00:00 2.95792000 2.95345000 2.94729000 2.96274000 2.96205306 0.06450967 33240 1397692800 2014.04.17 00:00 2.95475000 2.93828000 2.93594000 2.96259000 2.95978896 0.06001357 27243 1397779200 2014.04.18 00:00 2.93881000 2.93700000 2.93619000 2.94914000 2.95761858 0.05401071 6551 1398038400 2014.04.21 00:00 2.94044000 2.93933000 2.93741000 2.95508000 2.95587681 0.04423227 9569 1398124800 2014.04.22 00:00 2.94141000 2.95355000 2.93914000 2.96197000 2.95565521 0.03714168 28157 1398211200 2014.04.23 00:00 2.95584000 2.96918000 2.95489000 2.97894000 2.95694328 0.03516435 29010 1398297600 2014.04.24 00:00 2.97132000 2.95075000 2.94304000 2.97609000 2.95635345 0.03336663 25403 1398384000 2014.04.25 00:00 2.95294000 2.95025000 2.94710000 2.96379000 2.95577217 0.03066472 24691 1398643200 2014.04.28 00:00 2.94881000 2.94263000 2.94199000 2.97064000 2.95452053 0.02983039 34972 1398729600 2014.04.29 00:00 2.94356000 2.92613000 2.92613000 2.95354000 2.95181667 0.02853987 30640 1398816000 2014.04.30 00:00 2.92970000 2.93025000 2.91681000 2.94145000 2.94976270 0.02710337 37840 1398902400 2014.05.01 00:00 2.92981000 2.91884000 2.91854000 2.93878000 2.94681768 0.02566889 13164 1398988800 2014.05.02 00:00 2.91973000 2.91497000 2.89884000 2.92734000 2.94378457 0.02249129 27516 1399248000 2014.05.05 00:00 2.91442000 2.91044000 2.90663000 2.92395000 2.94060890 0.01989530 16172 1399334400 2014.05.06 00:00 2.91139000 2.90768000 2.90752000 2.92249000 2.93747281 0.01723032 31698 1399420800 2014.05.07 00:00 2.90793000 2.89442000 2.89442000 2.92027000 2.93337254 0.01843760 32923 1399507200 2014.05.08 00:00 2.89245000 2.86870000 2.86544000 2.90503000 2.92721325 0.02351705 36498 1399593600 2014.05.09 00:00 2.86897000 2.85673000 2.85353000 2.87774000 2.92050056 0.02912121 31846 1399852800 2014.05.12 00:00 2.85174000 2.86036000 2.85168000 2.87339000 2.91477289 0.03311607 22022 1399939200 2014.05.13 00:00 2.86099000 2.83314000 2.82949000 2.86549000 2.90699833 0.03812788 35065 1400025600 2014.05.14 00:00 2.83334000 2.83740000 2.82870000 2.85544000 2.90036992 0.04121050 29953 1400112000 2014.05.15 00:00 2.83980000 2.87476000 2.83639000 2.89029000 2.89793088 0.04130903 40355 1400198400 2014.05.16 00:00 2.87592000 2.87264000 2.86559000 2.88832000 2.89552222 0.04129019 28494 1400457600 2014.05.19 00:00 2.86698000 2.87152000 2.86698000 2.88730000 2.89323630 0.04090919 24966 1400544000 2014.05.20 00:00 2.87343000 2.89295000 2.86964000 2.89754000 2.89320903 0.03862647 31963 1400630400 2014.05.21 00:00 2.89461000 2.86466000 2.86264000 2.90503000 2.89049008 0.03543528 33214 1400716800 2014.05.22 00:00 2.86455000 2.84072000 2.84016000 2.87419000 2.88575007 0.03465786 35014 1400803200 2014.05.23 00:00 2.83908000 2.83516000 2.83364000 2.85519000 2.88093197 0.03339153 34572 1401062400 2014.05.26 00:00 2.83278000 2.84299000 2.83072000 2.85059000 2.87731845 0.03140872 17483 1401148800 2014.05.27 00:00 2.84279000 2.86298000 2.84109000 2.87715000 2.87595288 0.02952973 35174 1401235200 2014.05.28 00:00 2.86391000 2.85000000 2.84997000 2.87934000 2.87348118 0.02716043 38380 1401321600 2014.05.29 00:00 2.85311000 2.83631000 2.83629000 2.85988000 2.86994106 0.02581640 36763 1401408000 2014.05.30 00:00 2.83911000 2.85817000 2.83774000 2.86365000 2.86882001 0.02364409 38052 1401667200 2014.06.02 00:00 2.85644000 2.86415000 2.84750000 2.87218000 2.86837525 0.02161032 37618 1401753600 2014.06.03 00:00 2.86544000 2.88376000 2.85073000 2.89166000 2.86984046 0.02068972 39305 1401840000 2014.06.04 00:00 2.88511000 2.87435000 2.87434000 2.89697000 2.87026994 0.02020662 42035 1401926400 2014.06.05 00:00 2.87861000 2.86330000 2.83734000 2.88360000 2.86960614 0.01989547 52746 1402012800 2014.06.06 00:00 2.86425000 2.83224000 2.83012000 2.87189000 2.86604746 0.01960630 43272 1402272000 2014.06.09 00:00 2.83280000 2.83410000 2.82832000 2.84249000 2.86300484 0.01958445 32044 1402358400 2014.06.10 00:00 2.83415000 2.81564000 2.81539000 2.84674000 2.85849391 0.02006925 34928 1402444800 2014.06.11 00:00 2.81667000 2.86152000 2.81039000 2.86639000 2.85878211 0.01954897 37211 1402531200 2014.06.12 00:00 2.86218000 2.86060000 2.84279000 2.87729000 2.85895524 0.01925084 41929 1402617600 2014.06.13 00:00 2.86089000 2.87399000 2.85859000 2.88891000 2.86038712 0.01957484 40153 1402876800 2014.06.16 00:00 2.87229000 2.90486000 2.86884000 2.91164000 2.86462263 0.02274264 31384 1402963200 2014.06.17 00:00 2.90406000 2.90794000 2.89245000 2.91614000 2.86874810 0.02528870 30625 1403049600 2014.06.18 00:00 2.90822000 2.88764000 2.88309000 2.91574000 2.87054733 0.02632430 35844 1403136000 2014.06.19 00:00 2.88743000 2.91295000 2.88559000 2.92094000 2.87458568 0.02854085 39832 1403222400 2014.06.20 00:00 2.91102000 2.90725000 2.90662000 2.92544000 2.87769656 0.02913278 32249 1403481600 2014.06.23 00:00 2.90653000 2.90317000 2.90044000 2.91902000 2.88012260 0.02941767 32592 1403568000 2014.06.24 00:00 2.90433000 2.90999000 2.89677000 2.91784000 2.88296712 0.03080683 33533 1403654400 2014.06.25 00:00 2.91082000 2.90248000 2.90169000 2.92078000 2.88482549 0.03078735 29148 1403740800 2014.06.26 00:00 2.90405000 2.89302000 2.88939000 2.90846000 2.88560592 0.02907725 29810 1403827200 2014.06.27 00:00 2.88955000 2.89469000 2.88955000 2.90209000 2.88647107 0.02869658 28855 1404086400 2014.06.30 00:00 2.89253000 2.89801000 2.89253000 2.90503000 2.88757001 0.02860607 31892 1404172800 2014.07.01 00:00 2.89906000 2.90882000 2.89739000 2.91475000 2.88959382 0.02941892 30539 1404259200 2014.07.02 00:00 2.91034000 2.90895000 2.90225000 2.91719000 2.89143727 0.02993987 27397 1404345600 2014.07.03 00:00 2.90619000 2.89284000 2.89284000 2.91810000 2.89157086 0.02930023 30595 1404432000 2014.07.04 00:00 2.89336000 2.89927000 2.89280000 2.90245000 2.89230411 0.02626660 18721 1404691200 2014.07.07 00:00 2.89871000 2.89402000 2.89402000 2.90449000 2.89246753 0.02282235 22181 1404777600 2014.07.08 00:00 2.89392000 2.88957000 2.88647000 2.89929000 2.89219158 0.01509800 17840 1404864000 2014.07.09 00:00 2.89104000 2.88316000 2.88269000 2.89669000 2.89133143 0.01390753 25781 1404950400 2014.07.10 00:00 2.88395000 2.88810000 2.88395000 2.90119000 2.89102367 0.01228584 26825 1405036800 2014.07.11 00:00 2.88638000 2.87956000 2.87949000 2.89681000 2.88993189 0.01265375 24430 1405296000 2014.07.14 00:00 2.87954000 2.87946000 2.87946000 2.89206000 2.88893457 0.01302458 24747 1405382400 2014.07.15 00:00 2.87976000 2.87867000 2.87867000 2.88983000 2.88795699 0.01306897 33734 1405468800 2014.07.16 00:00 2.87888000 2.86423000 2.86332000 2.88390000 2.88569728 0.01527134 28637 1405555200 2014.07.17 00:00 2.86426000 2.89179000 2.86426000 2.90027000 2.88627754 0.01376180 28891 1405641600 2014.07.18 00:00 2.89205000 2.87094000 2.86709000 2.89692000 2.88481682 0.01402340 34745 1405900800 2014.07.21 00:00 2.87329000 2.86086000 2.86086000 2.87969000 2.88253522 0.01532084 24010 1405987200 2014.07.22 00:00 2.86077000 2.83330000 2.83330000 2.86619000 2.87784615 0.01920553 32886 1406073600 2014.07.23 00:00 2.83323000 2.80943000 2.80943000 2.83698000 2.87133033 0.02559789 27651 1406160000 2014.07.24 00:00 2.81158000 2.81731000 2.80821000 2.82709000 2.86618553 0.02939354 24830 1406246400 2014.07.25 00:00 2.81410000 2.81045000 2.80654000 2.82234000 2.86087739 0.03284097 25925 1406505600 2014.07.28 00:00 2.80401000 2.81802000 2.80306000 2.82639000 2.85679573 0.03440760 17994 1406592000 2014.07.29 00:00 2.81906000 2.83416000 2.81724000 2.83969000 2.85463995 0.03339278 23721 1406678400 2014.07.30 00:00 2.83641000 2.85336000 2.82550000 2.86419000 2.85451805 0.03113830 29158 1406764800 2014.07.31 00:00 2.85772000 2.86655000 2.85216000 2.87563000 2.85566395 0.02982629 32784 1406851200 2014.08.01 00:00 2.86399000 2.86199000 2.85548000 2.88334000 2.85626643 0.02815280 37833 1407110400 2014.08.04 00:00 2.85939000 2.85739000 2.85733000 2.86955000 2.85637344 0.02685410 26090 1407196800 2014.08.05 00:00 2.85958000 2.87658000 2.84539000 2.88045000 2.85829787 0.02624217 39222 1407283200 2014.08.06 00:00 2.87714000 2.88594000 2.87174000 2.90216000 2.86093045 0.02664989 50638 1407369600 2014.08.07 00:00 2.88603000 2.89341000 2.88249000 2.90350000 2.86402374 0.02754789 45549 1407456000 2014.08.08 00:00 2.89130000 2.87429000 2.87289000 2.92921000 2.86500148 0.02769406 47887 1407715200 2014.08.11 00:00 2.87240000 2.87605000 2.86039000 2.88837000 2.86605372 0.02794841 32737 1407801600 2014.08.12 00:00 2.87401000 2.89081000 2.87349000 2.89878000 2.86841146 0.02916218 36778 1407888000 2014.08.13 00:00 2.89006000 2.88012000 2.87762000 2.89399000 2.86952656 0.02967439 39550 1407974400 2014.08.14 00:00 2.88073000 2.87462000 2.87444000 2.89389000 2.87001165 0.02948222 38579 1408060800 2014.08.15 00:00 2.87590000 2.90136000 2.87304000 2.91816000 2.87299721 0.03153021 38218 1408320000 2014.08.18 00:00 2.89939000 2.88893000 2.88859000 2.91039000 2.87451462 0.03225849 25010 1408406400 2014.08.19 00:00 2.88880000 2.87707000 2.87589000 2.89422000 2.87475799 0.03101555 29092 1408492800 2014.08.20 00:00 2.87887000 2.89397000 2.87545000 2.90006000 2.87658770 0.02828717 36867 1408579200 2014.08.21 00:00 2.89442000 2.89085000 2.87972000 2.90105000 2.87794602 0.02556520 26644 1408665600 2014.08.22 00:00 2.88952000 2.87994000 2.87699000 2.89939000 2.87813592 0.02067884 29060 1408924800 2014.08.25 00:00 2.87111000 2.87045000 2.86779000 2.87953000 2.87740393 0.01574340 20344 1409011200 2014.08.26 00:00 2.87091000 2.84943000 2.84939000 2.87761000 2.87473974 0.01411574 25187 1409097600 2014.08.27 00:00 2.84875000 2.83908000 2.83487000 2.85655000 2.87134358 0.01621953 31217 1409184000 2014.08.28 00:00 2.84049000 2.84314000 2.84048000 2.86429000 2.86865752 0.01816617 29872 1409270400 2014.08.29 00:00 2.84349000 2.83986000 2.83564000 2.85393000 2.86591490 0.02017377 32598 1409529600 2014.09.01 00:00 2.83594000 2.83447000 2.83289000 2.84442000 2.86292015 0.02245667 20712 1409616000 2014.09.02 00:00 2.83250000 2.84866000 2.83250000 2.85847000 2.86156204 0.02303523 27921 1409702400 2014.09.03 00:00 2.84849000 2.83466000 2.83261000 2.85529000 2.85899994 0.02412615 31897 1409788800 2014.09.04 00:00 2.83561000 2.79648000 2.79317000 2.84399000 2.85304566 0.02856269 37124 1409875200 2014.09.05 00:00 2.79449000 2.79384000 2.79256000 2.81045000 2.84740703 0.03287680 35399 1410134400 2014.09.08 00:00 2.79215000 2.80071000 2.79068000 2.80894000 2.84295969 0.03533924 36420 1410220800 2014.09.09 00:00 2.80006000 2.83902000 2.79559000 2.84498000 2.84258448 0.03381502 36835 1410307200 2014.09.10 00:00 2.83933000 2.82902000 2.82719000 2.86214000 2.84129263 0.03326169 40829 1410393600 2014.09.11 00:00 2.82949000 2.84186000 2.82945000 2.84794000 2.84134666 0.03240249 41207 1410480000 2014.09.12 00:00 2.84118000 2.87509000 2.83840000 2.87679000 2.84456031 0.02987035 38620 1410739200 2014.09.15 00:00 2.86557000 2.85963000 2.85474000 2.88154000 2.84599552 0.02829512 34617 1410825600 2014.09.16 00:00 2.85911000 2.85283000 2.85050000 2.87228000 2.84664642 0.02748713 45691 1410912000 2014.09.17 00:00 2.85269000 2.85819000 2.85234000 2.86928000 2.84774581 0.02564300 44735 1410998400 2014.09.18 00:00 2.85663000 2.87201000 2.85523000 2.88225000 2.85005669 0.02493498 43432 1411084800 2014.09.19 00:00 2.87292000 2.86699000 2.85643000 2.88259000 2.85166938 0.02488276 43098 1411344000 2014.09.22 00:00 2.86417000 2.87741000 2.86313000 2.88746000 2.85412087 0.02617306 34049 1411430400 2014.09.23 00:00 2.87718000 2.87223000 2.87223000 2.88452000 2.85584555 0.02718533 35720 1411516800 2014.09.24 00:00 2.87654000 2.85683000 2.85677000 2.87904000 2.85593931 0.02696563 33920 1411603200 2014.09.25 00:00 2.85765000 2.88177000 2.85431000 2.88818000 2.85839937 0.02836241 45054 1411689600 2014.09.26 00:00 2.87988000 2.86867000 2.86814000 2.88836000 2.85937753 0.02852683 37390 1411948800 2014.09.29 00:00 2.86801000 2.88780000 2.86409000 2.90854000 2.86208443 0.02962329 37089 1412035200 2014.09.30 00:00 2.88695000 2.87516000 2.86769000 2.89329000 2.86332972 0.03006192 41741 1412121600 2014.10.01 00:00 2.87281000 2.87964000 2.87219000 2.88782000 2.86488308 0.03010840 44929 1412208000 2014.10.02 00:00 2.88168000 2.87086000 2.86844000 2.89129000 2.86545231 0.02612543 47558 1412294400 2014.10.03 00:00 2.86741000 2.86928000 2.86254000 2.88555000 2.86581685 0.02072889 37897 1412553600 2014.10.06 00:00 2.86559000 2.86586000 2.85326000 2.87146000 2.86582096 0.01475630 35991 1412640000 2014.10.07 00:00 2.86598000 2.87846000 2.86049000 2.88448000 2.86702468 0.01372884 44280 1412726400 2014.10.08 00:00 2.87764000 2.87644000 2.87264000 2.90414000 2.86792138 0.01083183 52493 1412812800 2014.10.09 00:00 2.88171000 2.88064000 2.87389000 2.89457000 2.86913268 0.00920677 55645 1412899200 2014.10.10 00:00 2.87782000 2.88508000 2.87782000 2.89380000 2.87065147 0.00948387 46944 1413158400 2014.10.13 00:00 2.88416000 2.89254000 2.87329000 2.89561000 2.87273609 0.01002837 39819 1413244800 2014.10.14 00:00 2.89122000 2.87532000 2.86949000 2.89849000 2.87298218 0.00895839 46481 1413331200 2014.10.15 00:00 2.87462000 2.91101000 2.86877000 2.92367000 2.87660387 0.01114376 60882 1413417600 2014.10.16 00:00 2.91146000 2.89593000 2.88979000 2.92239000 2.87844446 0.01177259 60321 1413504000 2014.10.17 00:00 2.89348000 2.86339000 2.86198000 2.90281000 2.87701070 0.01203187 41631 1413763200 2014.10.20 00:00 2.86174000 2.86710000 2.85503000 2.87909000 2.87606682 0.01232324 35956 1413849600 2014.10.21 00:00 2.86716000 2.85242000 2.84637000 2.88278000 2.87381475 0.01367675 41160 1413936000 2014.10.22 00:00 2.85283000 2.83901000 2.83719000 2.85945000 2.87050001 0.01604595 36436 1414022400 2014.10.23 00:00 2.83983000 2.82465000 2.82463000 2.84529000 2.86613334 0.01992012 39030 1414108800 2014.10.24 00:00 2.82343000 2.82458000 2.82269000 2.83916000 2.86217588 0.02313207 36547 1414368000 2014.10.27 00:00 2.82593000 2.82982000 2.82483000 2.84384000 2.85909437 0.02447717 39293 1414454400 2014.10.28 00:00 2.82915000 2.80496000 2.80490000 2.83629000 2.85393871 0.02852229 41351 1414540800 2014.10.29 00:00 2.80471000 2.79588000 2.78494000 2.81335000 2.84840931 0.03237939 42094 1414627200 2014.10.30 00:00 2.79686000 2.77127000 2.77119000 2.80199000 2.84106271 0.03839573 56168 1414713600 2014.10.31 00:00 2.76926000 2.78239000 2.75539000 2.78777000 2.83547483 0.04179726 57546 1414972800 2014.11.03 00:00 2.78571000 2.78505000 2.76969000 2.79791000 2.83067247 0.04426952 52829 1415059200 2014.11.04 00:00 2.78585000 2.78509000 2.77660000 2.79659000 2.82633128 0.04547315 51856 1415145600 2014.11.05 00:00 2.78391000 2.80039000 2.78384000 2.80809000 2.82386068 0.04518056 60975 1415232000 2014.11.06 00:00 2.80059000 2.79947000 2.77739000 2.81599000 2.82153776 0.04431227 64296 1415318400 2014.11.07 00:00 2.79744000 2.81125000 2.79719000 2.82899000 2.82055797 0.04225707 62682 1415577600 2014.11.10 00:00 2.80939000 2.80391000 2.80229000 2.81384000 2.81897245 0.03950539 44270 1415664000 2014.11.11 00:00 2.80377000 2.81454000 2.80377000 2.81989000 2.81855031 0.03750432 42970 1415750400 2014.11.12 00:00 2.81241000 2.79783000 2.79709000 2.82191000 2.81657695 0.03162496 53337 1415836800 2014.11.13 00:00 2.80077000 2.79655000 2.79353000 2.80704000 2.81466962 0.02633148 46851 1415923200 2014.11.14 00:00 2.79479000 2.79136000 2.78124000 2.80009000 2.81244966 0.02410467 51760 1416182400 2014.11.17 00:00 2.79206000 2.77504000 2.77369000 2.80207000 2.80888683 0.02135663 45651 1416268800 2014.11.18 00:00 2.77527000 2.78250000 2.77309000 2.78879000 2.80637380 0.01901886 49509 1416355200 2014.11.19 00:00 2.78205000 2.79737000 2.77949000 2.81504000 2.80551630 0.01732283 55095 1416441600 2014.11.20 00:00 2.79833000 2.78217000 2.78159000 2.81381000 2.80329284 0.01655877 60453 1416528000 2014.11.21 00:00 2.78064000 2.75169000 2.74884000 2.79099000 2.79837828 0.01751968 59785 1416787200 2014.11.24 00:00 2.74775000 2.77172000 2.74729000 2.77549000 2.79583940 0.01603295 41170 1416873600 2014.11.25 00:00 2.77178000 2.76617000 2.75977000 2.77989000 2.79301374 0.01615719 48300 1416960000 2014.11.26 00:00 2.76518000 2.76147000 2.76147000 2.77604000 2.79000958 0.01671677 47914 1417046400 2014.11.27 00:00 2.76145000 2.75084000 2.74904000 2.77134000 2.78627914 0.01782363 31501 1417132800 2014.11.28 00:00 2.74562000 2.76061000 2.74519000 2.76494000 2.78383446 0.01859922 43428 1417392000 2014.12.01 00:00 2.76069000 2.75868000 2.75642000 2.77404000 2.78143880 0.01946566 47934 1417478400 2014.12.02 00:00 2.75829000 2.75953000 2.75809000 2.76829000 2.77935225 0.02018660 42420 1417564800 2014.12.03 00:00 2.75807000 2.75518000 2.75349000 2.76738000 2.77705013 0.02049577 47181 1417651200 2014.12.04 00:00 2.75521000 2.76515000 2.74999000 2.78159000 2.77591678 0.02011796 51820 1417737600 2014.12.05 00:00 2.76309000 2.77559000 2.75129000 2.78444000 2.77588566 0.01850177 46102 1417996800 2014.12.08 00:00 2.77418000 2.79409000 2.77418000 2.80084000 2.77761941 0.01800814 46377 1418083200 2014.12.09 00:00 2.78890000 2.80277000 2.78888000 2.81389000 2.78001470 0.01751953 54623 1418169600 2014.12.10 00:00 2.80124000 2.81817000 2.79609000 2.82189000 2.78364854 0.02018553 52419 1418256000 2014.12.11 00:00 2.81909000 2.82657000 2.80847000 2.83039000 2.78773630 0.02365554 59371 1418342400 2014.12.12 00:00 2.82366000 2.85849000 2.81919000 2.87660000 2.79447474 0.03081560 51740 1418601600 2014.12.15 00:00 2.86863000 2.95172000 2.85794000 2.98419000 2.80945048 0.05039419 53196 1418688000 2014.12.16 00:00 2.94281000 2.95174000 2.91714000 3.02469000 2.82300187 0.06332402 52451 1418774400 2014.12.17 00:00 2.95180000 2.87955000 2.86663000 2.96821000 2.82838740 0.06626583 44302 1418860800 2014.12.18 00:00 2.88433000 2.85196000 2.83996000 2.89082000 2.83063241 0.06647982 43907 1418947200 2014.12.19 00:00 2.84929000 2.82591000 2.82277000 2.86365000 2.83018266 0.06395386 29596 1419206400 2014.12.22 00:00 2.82253000 2.82690000 2.82094000 2.84760000 2.82987002 0.06251803 25466 1419292800 2014.12.23 00:00 2.82772000 2.82222000 2.82222000 2.84159000 2.82914145 0.06072232 22608 1419379200 2014.12.24 00:00 2.82022000 2.82316000 2.82022000 2.84184000 2.82857179 0.05871611 17350 1419552000 2014.12.26 00:00 2.83006000 2.81969000 2.81958000 2.83548000 2.82772590 0.05601759 13526 1419811200 2014.12.29 00:00 2.82117000 2.81370000 2.81354000 2.84033000 2.82639010 0.05398622 26266 1419897600 2014.12.30 00:00 2.81679000 2.82160000 2.80896000 2.85844000 2.82593390 0.05183975 28405 1419984000 2014.12.31 00:00 2.82323000 2.81957000 2.81950000 2.83591000 2.82532782 0.04974367 20198 1420156800 2015.01.02 00:00 2.81785000 2.81094000 2.80822000 2.84154000 2.82395755 0.04755608 30035 1420416000 2015.01.05 00:00 2.77372000 2.77918000 2.77248000 2.81128000 2.81969302 0.04785385 47861 1420502400 2015.01.06 00:00 2.77923000 2.75825000 2.75815000 2.78614000 2.81384130 0.05068771 50075 1420588800 2015.01.07 00:00 2.75959000 2.74199000 2.74199000 2.76744000 2.80699832 0.05548545 57463 1420675200 2015.01.08 00:00 2.74141000 2.70875000 2.70851000 2.74848000 2.79764134 0.06319989 53883 1420761600 2015.01.09 00:00 2.70824000 2.71519000 2.69324000 2.72884000 2.78978883 0.06878540 53886 1421020800 2015.01.12 00:00 2.71122000 2.70203000 2.69564000 2.72234000 2.78143085 0.07433412 46343 1421107200 2015.01.13 00:00 2.69953000 2.68536000 2.68249000 2.70884000 2.77228124 0.07882739 52462 1421193600 2015.01.14 00:00 2.68386000 2.68611000 2.68351000 2.72314000 2.76407446 0.07327512 58712 1421280000 2015.01.15 00:00 2.68260000 2.68198000 2.63899000 2.70990000 2.75625594 0.06507812 75750 1421366400 2015.01.16 00:00 2.68501000 2.68690000 2.67094000 2.69874000 2.74965061 0.06267781 65116 1421625600 2015.01.19 00:00 2.69513000 2.70929000 2.68128000 2.72709000 2.74580674 0.05996515 42224 1421712000 2015.01.20 00:00 2.70361000 2.70620000 2.69099000 2.73359000 2.74203467 0.05868715 51114 1421798400 2015.01.21 00:00 2.70697000 2.72584000 2.70064000 2.72974000 2.74049232 0.05591875 56769 1421884800 2015.01.22 00:00 2.72496000 2.63915000 2.63214000 2.74331000 2.73084067 0.05851295 64201 1421971200 2015.01.23 00:00 2.63599000 2.63322000 2.60573000 2.65109000 2.72154347 0.05988906 68157 1422230400 2015.01.26 00:00 2.63715000 2.64168000 2.61840000 2.67048000 2.71393742 0.05923893 56391 1422316800 2015.01.27 00:00 2.64079000 2.68647000 2.63996000 2.69614000 2.71132148 0.05542683 62904 1422403200 2015.01.28 00:00 2.68477000 2.68830000 2.67344000 2.70834000 2.70912895 0.04990972 63015 1422489600 2015.01.29 00:00 2.68653000 2.73017000 2.68653000 2.73929000 2.71113286 0.04382251 63617 1422576000 2015.01.30 00:00 2.73000000 2.75253000 2.72579000 2.76899000 2.71507545 0.03985291 67928 1422835200 2015.02.02 00:00 2.75718000 2.75506000 2.73154000 2.76489000 2.71888350 0.03973555 49296 1422921600 2015.02.03 00:00 2.75430000 2.75184000 2.72544000 2.76809000 2.72202222 0.04093066 61785 1423008000 2015.02.04 00:00 2.75144000 2.79173000 2.74674000 2.81454000 2.72866105 0.04672440 57730 1423094400 2015.02.05 00:00 2.79148000 2.79558000 2.77669000 2.80639000 2.73503428 0.05184860 57973 1423180800 2015.02.06 00:00 2.79542000 2.79648000 2.77379000 2.80974000 2.74088626 0.05619377 50103 1423440000 2015.02.09 00:00 2.78759000 2.80139000 2.78759000 2.83299000 2.74664852 0.05975553 48886 1423526400 2015.02.10 00:00 2.79953000 2.81844000 2.79539000 2.83364000 2.75348580 0.06323123 51125 1423612800 2015.02.11 00:00 2.81790000 2.82742000 2.80959000 2.84159000 2.76052715 0.06641536 47210 1423699200 2015.02.12 00:00 2.83016000 2.81176000 2.81004000 2.84254000 2.76540647 0.06695183 55272 1423785600 2015.02.13 00:00 2.80702000 2.79633000 2.79600000 2.82964000 2.76835157 0.06605437 44809 1424044800 2015.02.16 00:00 2.79602000 2.78774000 2.77904000 2.81224000 2.77019809 0.06550051 34785 1424131200 2015.02.17 00:00 2.78329000 2.79565000 2.77739000 2.80419000 2.77262208 0.06492475 48845 1424217600 2015.02.18 00:00 2.79359000 2.77999000 2.77944000 2.81079000 2.77332379 0.06430452 45522 1424304000 2015.02.19 00:00 2.77868000 2.78840000 2.77868000 2.79809000 2.77475962 0.05729131 44144 1424390400 2015.02.20 00:00 2.78619000 2.79003000 2.77473000 2.80059000 2.77621394 0.04806383 50947 1424649600 2015.02.23 00:00 2.78988000 2.80114000 2.78555000 2.81319000 2.77858785 0.03790251 42611 1424736000 2015.02.24 00:00 2.80304000 2.79030000 2.78579000 2.81544000 2.77970329 0.03180660 50792 1424822400 2015.02.25 00:00 2.79164000 2.82466000 2.79029000 2.82799000 2.78398488 0.02511706 48300 1424908800 2015.02.26 00:00 2.82322000 2.80074000 2.79479000 2.83572000 2.78558061 0.02177892 53367 1424995200 2015.02.27 00:00 2.79979000 2.80539000 2.79709000 2.83719000 2.78746722 0.02013562 53611 1425254400 2015.03.02 00:00 2.79962000 2.80858000 2.79590000 2.82334000 2.78947796 0.01833529 43730 1425340800 2015.03.03 00:00 2.80943000 2.83103000 2.80744000 2.84499000 2.79343530 0.01634421 46128 1425427200 2015.03.04 00:00 2.83099000 2.83382000 2.82614000 2.84706000 2.79728146 0.01673878 48768 1425513600 2015.03.05 00:00 2.83372000 2.87235000 2.83372000 2.89469000 2.80443084 0.02141228 57587 1425600000 2015.03.06 00:00 2.87391000 2.84449000 2.80899000 2.88360000 2.80824600 0.02244863 57306 1425859200 2015.03.09 00:00 2.83816000 2.82041000 2.81850000 2.85709000 2.80940448 0.02242645 50535 1425945600 2015.03.10 00:00 2.81930000 2.81961000 2.81323000 2.84331000 2.81037643 0.02238209 67935 1426032000 2015.03.11 00:00 2.81951000 2.74788000 2.74787000 2.82769000 2.80442439 0.02613595 71162 1426118400 2015.03.12 00:00 2.74866000 2.74729000 2.73829000 2.76699000 2.79898302 0.02952587 72202 1426204800 2015.03.13 00:00 2.74709000 2.76737000 2.74127000 2.80014000 2.79597226 0.03088211 61047 1426464000 2015.03.16 00:00 2.75760000 2.76866000 2.74409000 2.78701000 2.79337109 0.03201818 56251 1426550400 2015.03.17 00:00 2.76953000 2.76420000 2.76329000 2.78869000 2.79059289 0.03337311 51354 1426636800 2015.03.18 00:00 2.76269000 2.78945000 2.76209000 2.83309000 2.79048404 0.03332327 62445 1426723200 2015.03.19 00:00 2.79006000 2.77353000 2.76139000 2.80639000 2.78886937 0.03403061 76211 1426809600 2015.03.20 00:00 2.77223000 2.78358000 2.76439000 2.79729000 2.78836562 0.03421409 62936 1427068800 2015.03.23 00:00 2.78260000 2.77929000 2.77584000 2.79921000 2.78750128 0.03442465 67473 1427155200 2015.03.24 00:00 2.77906000 2.78433000 2.77169000 2.81829000 2.78719925 0.03452249 62360 1427241600 2015.03.25 00:00 2.78542000 2.83278000 2.78379000 2.84099000 2.79154027 0.03382562 58410 1427328000 2015.03.26 00:00 2.83519000 2.82313000 2.82229000 2.87729000 2.79454882 0.03389449 68260 1427414400 2015.03.27 00:00 2.81961000 2.83764000 2.81846000 2.85329000 2.79865274 0.03458075 58233 1427673600 2015.03.30 00:00 2.83573000 2.82117000 2.81619000 2.84739000 2.80079724 0.03472843 50331 1427760000 2015.03.31 00:00 2.81815000 2.78312000 2.78271000 2.82689000 2.79911370 0.03428037 59242 1427846400 2015.04.01 00:00 2.78767000 2.79563000 2.78721000 2.80934000 2.79878192 0.03338801 56912 1427932800 2015.04.02 00:00 2.79554000 2.81283000 2.79341000 2.82574000 2.80011983 0.02943478 46806 1428019200 2015.04.03 00:00 2.81299000 2.82059000 2.81080000 2.83373000 2.80206937 0.02860155 25194 1428278400 2015.04.06 00:00 2.81735000 2.80523000 2.80444000 2.83237000 2.80237038 0.02841409 34977 1428364800 2015.04.07 00:00 2.80568000 2.81040000 2.80064000 2.82377000 2.80313511 0.02848773 54419 1428451200 2015.04.08 00:00 2.81029000 2.79936000 2.78680000 2.82156000 2.80277557 0.02557091 59578 1428537600 2015.04.09 00:00 2.79914000 2.79298000 2.78439000 2.80634000 2.80184266 0.02225584 59808 1428624000 2015.04.10 00:00 2.79178000 2.78493000 2.77964000 2.79761000 2.80023193 0.02099708 60569 1428883200 2015.04.13 00:00 2.77766000 2.81806000 2.77527000 2.82550000 2.80192984 0.02021197 63753 1428969600 2015.04.14 00:00 2.81260000 2.86191000 2.81024000 2.87359000 2.80764224 0.02256336 65173 1429056000 2015.04.15 00:00 2.86096000 2.88145000 2.85320000 2.89724000 2.81467155 0.02792557 72463 1429142400 2015.04.16 00:00 2.88117000 2.88233000 2.86984000 2.90409000 2.82111521 0.03089428 82209 1429228800 2015.04.17 00:00 2.88392000 2.89245000 2.88276000 2.90964000 2.82790900 0.03444460 71476 1429488000 2015.04.20 00:00 2.89107000 2.89638000 2.88555000 2.91024000 2.83443005 0.03686713 65517 1429574400 2015.04.21 00:00 2.89748000 2.87990000 2.87104000 2.90185000 2.83876052 0.03715114 66586 1429660800 2015.04.22 00:00 2.87803000 2.90636000 2.87274000 2.92640000 2.84519857 0.04114616 65766 1429747200 2015.04.23 00:00 2.90754000 2.91889000 2.90458000 2.94022000 2.85221680 0.04540123 63006 1429833600 2015.04.24 00:00 2.91864000 2.94789000 2.91583000 2.97669000 2.86132853 0.05207733 68542 1430092800 2015.04.27 00:00 2.94722000 2.90852000 2.90724000 2.97559000 2.86582296 0.05352710 63523 1430179200 2015.04.28 00:00 2.91237000 2.91799000 2.90539000 2.93189000 2.87079125 0.05267377 73145 1430265600 2015.04.29 00:00 2.91632000 2.95719000 2.91374000 2.96615000 2.87901970 0.05506273 81849 1430352000 2015.04.30 00:00 2.95700000 2.99359000 2.95199000 3.00879000 2.88993116 0.06084160 90623 1430438400 2015.05.01 00:00 2.99603000 3.02561000 2.99123000 3.03635000 2.90285295 0.06855763 61011 1430697600 2015.05.04 00:00 3.02867000 3.02114000 3.01791000 3.04424000 2.91411838 0.07231928 47114 1430784000 2015.05.05 00:00 3.02106000 3.02067000 3.00320000 3.04869000 2.92426616 0.07443248 60043 1430870400 2015.05.06 00:00 3.02085000 3.05342000 3.02020000 3.06278000 2.93656652 0.07679558 76338 1430956800 2015.05.07 00:00 3.05352000 3.02502000 3.01879000 3.09069000 2.94499066 0.07378899 77266 1431043200 2015.05.08 00:00 3.02718000 3.01977000 3.00009000 3.04274000 2.95211251 0.06741604 76554 1431302400 2015.05.11 00:00 3.00623000 3.00351000 2.99079000 3.02099000 2.95700750 0.06177620 62756 1431388800 2015.05.12 00:00 3.00365000 2.98523000 2.98148000 3.03959000 2.95969536 0.05841177 65677 1431475200 2015.05.13 00:00 2.98444000 2.98309000 2.97032000 3.00309000 2.96192342 0.05592953 67238 1431561600 2015.05.14 00:00 2.98122000 2.95563000 2.95016000 3.00095000 2.96132405 0.05308595 64048 1431648000 2015.05.15 00:00 2.95689000 2.94733000 2.93194000 2.96699000 2.95999128 0.05110039 61101 1431907200 2015.05.18 00:00 2.94807000 2.91546000 2.91494000 2.95609000 2.95575021 0.05104033 55391 1431993600 2015.05.19 00:00 2.91180000 2.89007000 2.87939000 2.92344000 2.94949495 0.05242407 57494 1432080000 2015.05.20 00:00 2.88941000 2.85763000 2.85585000 2.90244000 2.94074591 0.05887915 67603 1432166400 2015.05.21 00:00 2.85428000 2.87483000 2.85090000 2.89071000 2.93446820 0.06329533 60004 1432252800 2015.05.22 00:00 2.87177000 2.86259000 2.85628000 2.90883000 2.92762266 0.06829755 57639 1432512000 2015.05.25 00:00 2.85431000 2.86969000 2.84428000 2.87329000 2.92210526 0.07204516 33703 1432598400 2015.05.26 00:00 2.86988000 2.87106000 2.85671000 2.88182000 2.91724381 0.07536060 64512 1432684800 2015.05.27 00:00 2.87119000 2.87979000 2.86737000 2.88889000 2.91367678 0.07704316 64227 1432771200 2015.05.28 00:00 2.87881000 2.90667000 2.87812000 2.91389000 2.91300947 0.07527017 71158 1432857600 2015.05.29 00:00 2.90728000 2.92520000 2.90381000 2.92894000 2.91417047 0.07049744 65722 1433116800 2015.06.01 00:00 2.92079000 2.93026000 2.90866000 2.93839000 2.91570281 0.06585920 62836 1433203200 2015.06.02 00:00 2.92637000 2.98017000 2.92438000 2.99288000 2.92184254 0.06142236 69887 1433289600 2015.06.03 00:00 2.97961000 3.02467000 2.97549000 3.03070000 2.93163563 0.05715276 68623 1433376000 2015.06.04 00:00 3.02320000 2.99716000 2.99489000 3.07629000 2.93787605 0.05526871 72980 1433462400 2015.06.05 00:00 2.99541000 2.95569000 2.95254000 3.01539000 2.93957261 0.05255569 69541 1433721600 2015.06.08 00:00 3.05292000 3.10569000 3.03849000 3.11689000 2.95539332 0.06560559 64548 1433808000 2015.06.09 00:00 3.10363000 3.10234000 3.07369000 3.12769000 2.96938824 0.07692173 63740 1433894400 2015.06.10 00:00 3.10247000 3.09218000 3.08417000 3.11593000 2.98108269 0.08553974 67707 1433980800 2015.06.11 00:00 3.09730000 3.03879000 3.03634000 3.10371000 2.98657863 0.08836309 60441 1434067200 2015.06.12 00:00 3.03879000 3.05133000 3.03304000 3.07511000 2.99274542 0.09137218 60030 1434326400 2015.06.15 00:00 3.04498000 3.08562000 3.04031000 3.09031000 3.00159062 0.09512785 53903 1434412800 2015.06.16 00:00 3.08407000 3.07168000 3.06210000 3.11229000 3.00826580 0.09530983 48967 1434499200 2015.06.17 00:00 3.07013000 3.06418000 3.05705000 3.09626000 3.01359096 0.09158284 58641 1434585600 2015.06.18 00:00 3.06183000 3.08162000 3.06183000 3.10035000 3.02006992 0.08911400 62368 1434672000 2015.06.19 00:00 3.08016000 3.05421000 3.05205000 3.09097000 3.02332135 0.08289788 49176 1434931200 2015.06.22 00:00 3.05911000 3.01577000 3.01575000 3.07325000 3.02260218 0.07535640 53053 1435017600 2015.06.23 00:00 3.01394000 2.98997000 2.98737000 3.02640000 3.01949435 0.06754593 56586 1435104000 2015.06.24 00:00 2.98562000 2.99663000 2.98544000 3.01135000 3.01731679 0.06028993 53802 1435190400 2015.06.25 00:00 2.99632000 2.97519000 2.97098000 3.00465000 3.01330472 0.05660926 46404 1435276800 2015.06.26 00:00 2.97272000 2.97483000 2.96710000 2.98990000 3.00964046 0.05497158 41714 1435536000 2015.06.29 00:00 2.96803000 3.03180000 2.95627000 3.04270000 3.01175089 0.05129319 53522 1435622400 2015.06.30 00:00 3.03280000 2.98408000 2.97580000 3.03945000 3.00911557 0.05241334 46077 1435708800 2015.07.01 00:00 2.98431000 2.97055000 2.96909000 2.98958000 3.00544266 0.05468792 46070 1435795200 2015.07.02 00:00 2.96700000 2.97119000 2.96700000 2.99689000 3.00218050 0.05675574 46689 1435881600 2015.07.03 00:00 2.97085000 2.98052000 2.97041000 2.99394000 3.00011760 0.05712716 32486 1436140800 2015.07.06 00:00 2.97441000 2.95983000 2.95765000 3.00040000 2.99628068 0.05468185 48035 1436227200 2015.07.07 00:00 2.95738000 2.95617000 2.92958000 2.96854000 2.99246062 0.05180112 53416 1436313600 2015.07.08 00:00 2.95572000 2.97755000 2.94956000 2.98375000 2.99104056 0.04747188 55958 1436400000 2015.07.09 00:00 2.97336000 2.95630000 2.94560000 2.98275000 2.98773193 0.04816080 48291 1436486400 2015.07.10 00:00 2.95260000 2.97019000 2.95064000 2.98482000 2.98606127 0.04677325 17816 1436745600 2015.07.13 00:00 2.96919000 2.90833000 2.90775000 2.97367000 2.97865829 0.04663080 13836 1436832000 2015.07.14 00:00 2.90851000 2.89262000 2.89148000 2.91981000 2.97046417 0.04787932 13279 1436918400 2015.07.15 00:00 2.89648000 2.89606000 2.89318000 2.91671000 2.96337806 0.04770065 12020 1437004800 2015.07.16 00:00 2.89506000 2.88542000 2.88130000 2.89837000 2.95595348 0.04465902 11059 1437091200 2015.07.17 00:00 2.88701000 2.86688000 2.86688000 2.89472000 2.94747029 0.04488875 8659 1437350400 2015.07.20 00:00 2.87607000 2.91623000 2.86841000 2.93054000 2.94449503 0.04327139 13088 1437436800 2015.07.21 00:00 2.91670000 2.93296000 2.90744000 2.94288000 2.94339645 0.04230053 15071 1437523200 2015.07.22 00:00 2.93529000 2.95437000 2.93053000 2.97606000 2.94444155 0.04055889 15281 1437609600 2015.07.23 00:00 2.95669000 3.00086000 2.95498000 3.01330000 2.94981474 0.04163130 15966 1437696000 2015.07.24 00:00 2.99686000 2.99983000 2.98619000 3.02066000 2.95457810 0.04292186 10428 1437955200 2015.07.27 00:00 3.00154000 3.06876000 3.00132000 3.08210000 2.96545256 0.04858872 16482 1438041600 2015.07.28 00:00 3.07240000 3.04918000 3.02919000 3.07455000 2.97342661 0.05397507 10883 1438128000 2015.07.29 00:00 3.04806000 3.03005000 3.02973000 3.06503000 2.97881931 0.05710951 10326 1438214400 2015.07.30 00:00 3.03056000 3.04375000 3.02683000 3.06134000 2.98500318 0.06092635 15063 1438300800 2015.07.31 00:00 3.04017000 3.03935000 3.03500000 3.06851000 2.99017907 0.06395408 42389 1438560000 2015.08.03 00:00 3.02986000 3.04480000 3.02824000 3.05382000 2.99538107 0.06660049 36425 1438646400 2015.08.04 00:00 3.04251000 3.02830000 3.02385000 3.04540000 2.99851620 0.06754655 40242 1438732800 2015.08.05 00:00 3.02372000 3.03855000 3.01717000 3.04500000 3.00232894 0.06932433 45068 1438819200 2015.08.06 00:00 3.03582000 3.03395000 3.02894000 3.04910000 3.00534047 0.06995248 37279 1438905600 2015.08.07 00:00 3.03395000 3.04277000 3.02145000 3.05340000 3.00890519 0.07119664 40316 1439164800 2015.08.10 00:00 3.04292000 3.06220000 3.03905000 3.07285000 3.01398089 0.07006595 37007 1439251200 2015.08.11 00:00 3.05980000 3.06885000 3.02262000 3.07630000 3.01920652 0.06704580 42272 1439337600 2015.08.12 00:00 3.06635000 3.09860000 3.06229000 3.10715000 3.02676780 0.06514731 43142 1439424000 2015.08.13 00:00 3.09736000 3.14442000 3.08874000 3.14991000 3.03797277 0.06435900 34001 1439510400 2015.08.14 00:00 3.14305000 3.14527000 3.13905000 3.17595000 3.04819156 0.05809704 34215 1439769600 2015.08.17 00:00 3.13679000 3.17590000 3.13617000 3.18275000 3.06035426 0.05848656 33432 1439856000 2015.08.18 00:00 3.17456000 3.18975000 3.17118000 3.20910000 3.07267767 0.05944440 32591 1439942400 2015.08.19 00:00 3.18777000 3.25225000 3.18585000 3.25635000 3.08977979 0.06753527 41392 1440028800 2015.08.20 00:00 3.25198000 3.27470000 3.23690000 3.34371000 3.10739124 0.07824869 46331 1440115200 2015.08.21 00:00 3.27384000 3.31837000 3.26638000 3.32150000 3.12748446 0.09038704 45779 1440374400 2015.08.24 00:00 3.31747000 3.41777000 3.31311000 3.47490000 3.15513070 0.11452394 44897 1440460800 2015.08.25 00:00 3.41015000 3.37995000 3.33152000 3.41748000 3.17654206 0.12698329 58629 1440547200 2015.08.26 00:00 3.38173000 3.31415000 3.30737000 3.40274000 3.18964758 0.12929447 62008 1440633600 2015.08.27 00:00 3.31437000 3.27200000 3.26030000 3.33020000 3.19749067 0.12809032 56336 1440720000 2015.08.28 00:00 3.26821000 3.26653000 3.25789000 3.30360000 3.20406584 0.12525414 48416 1440979200 2015.08.31 00:00 3.26209000 3.26635000 3.24028000 3.29821000 3.20999767 0.12174523 39520 1441065600 2015.09.01 00:00 3.26584000 3.31550000 3.25878000 3.31725000 3.22004551 0.11811606 55129 1441152000 2015.09.02 00:00 3.31407000 3.30240000 3.29525000 3.33245000 3.22788879 0.11292236 45335 1441238400 2015.09.03 00:00 3.30353000 3.30780000 3.28442000 3.34460000 3.23549938 0.10584943 45454 1441324800 2015.09.04 00:00 3.30113000 3.34783000 3.29947000 3.36637000 3.24619754 0.09933240 46199 1441584000 2015.09.07 00:00 3.35812000 3.38245000 3.35478000 3.39982000 3.25917396 0.09412537 33743 1441670400 2015.09.08 00:00 3.38359000 3.37450000 3.35460000 3.39806000 3.27015739 0.08622851 48775 1441756800 2015.09.09 00:00 3.36996000 3.40040000 3.33255000 3.40928000 3.28256145 0.08008507 46560 1441843200 2015.09.10 00:00 3.40139000 3.40945000 3.39505000 3.44134000 3.29464608 0.07649915 49045 1441929600 2015.09.11 00:00 3.40481000 3.45032000 3.39961000 3.46210000 3.30947216 0.07340951 41605 1442188800 2015.09.14 00:00 3.45342000 3.45715000 3.44113000 3.47890000 3.32353672 0.07118699 40173 1442275200 2015.09.15 00:00 3.45943000 3.41350000 3.40620000 3.47200000 3.33210465 0.06529094 38964 1442361600 2015.09.16 00:00 3.40561000 3.38540000 3.36639000 3.42018000 3.33718040 0.06246198 40336 1442448000 2015.09.17 00:00 3.38520000 3.44550000 3.37615000 3.44925000 3.34749655 0.06245306 42158 1442534400 2015.09.18 00:00 3.43929000 3.39360000 3.38912000 3.44320000 3.35188736 0.06187644 43084 1442793600 2015.09.21 00:00 3.38565000 3.36345000 3.35415000 3.42035000 3.35298856 0.05996988 34994 1442880000 2015.09.22 00:00 3.36594000 3.37078000 3.34358000 3.39583000 3.35468298 0.05956811 36136 1442966400 2015.09.23 00:00 3.36505000 3.39600000 3.35705000 3.41295000 3.35861794 0.05897144 39262 1443052800 2015.09.24 00:00 3.39482000 3.41275000 3.38249000 3.46140000 3.36377337 0.05591460 47628 1443139200 2015.09.25 00:00 3.40456000 3.40495000 3.36310000 3.41555000 3.36769496 0.05124923 40878 1443398400 2015.09.28 00:00 3.39593000 3.43650000 3.38224000 3.43980000 3.37424782 0.04604101 58553 1443484800 2015.09.29 00:00 3.43538000 3.41490000 3.40035000 3.45880000 3.37811945 0.04354190 58450 1443571200 2015.09.30 00:00 3.41543000 3.38075000 3.37610000 3.42135000 3.37836998 0.03999967 59606 1443657600 2015.10.01 00:00 3.38202000 3.38635000 3.35558000 3.39900000 3.37912998 0.03632954 59656 1443744000 2015.10.02 00:00 3.38295000 3.34936000 3.34735000 3.43020000 3.37629475 0.03807231 61687 1444003200 2015.10.05 00:00 3.35850000 3.33705000 3.33385000 3.37785000 3.37255715 0.04134372 69572 1444089600 2015.10.06 00:00 3.33582000 3.33235000 3.33075000 3.36408000 3.36872790 0.04463182 54146 1444176000 2015.10.07 00:00 3.33172000 3.30280000 3.27080000 3.33618000 3.36244905 0.04992658 67088 1444262400 2015.10.08 00:00 3.30405000 3.26485000 3.26410000 3.33400000 3.35315390 0.05798746 61146 1444348800 2015.10.09 00:00 3.25924000 3.30296000 3.25541000 3.31790000 3.34837353 0.05720600 57284 1444608000 2015.10.12 00:00 3.35070000 3.32170000 3.31437000 3.36264000 3.34583320 0.05326117 44039 1444694400 2015.10.13 00:00 3.32126000 3.36565000 3.31996000 3.37210000 3.34772051 0.05045686 54757 1444780800 2015.10.14 00:00 3.36615000 3.34240000 3.33512000 3.37785000 3.34721380 0.04995338 58080 1444867200 2015.10.15 00:00 3.34540000 3.27885000 3.27320000 3.34710000 3.34070296 0.04927022 71918 1444953600 2015.10.16 00:00 3.27485000 3.27790000 3.27091000 3.30267000 3.33472172 0.05154757 37801 1445212800 2015.10.19 00:00 3.27855000 3.29090000 3.26670000 3.29563000 3.33054823 0.05333127 48160 1445299200 2015.10.20 00:00 3.29100000 3.29030000 3.27834000 3.29940000 3.32671506 0.05445790 47106 1445385600 2015.10.21 00:00 3.29070000 3.28190000 3.27885000 3.31086000 3.32244696 0.05428705 46698 1445472000 2015.10.22 00:00 3.28415000 3.19235000 3.18825000 3.28892000 3.31005677 0.06058264 68038 1445558400 2015.10.23 00:00 3.18910000 3.19810000 3.17145000 3.21094000 3.29939422 0.06416335 68921 1445817600 2015.10.26 00:00 3.20035000 3.19480000 3.17210000 3.23760000 3.28943287 0.06277850 52288 1445904000 2015.10.27 00:00 3.19355000 3.20760000 3.18969000 3.22375000 3.28163926 0.06029549 54703 1445990400 2015.10.28 00:00 3.20460000 3.19250000 3.17279000 3.21075000 3.27314981 0.06066202 59235 1446076800 2015.10.29 00:00 3.19000000 3.22470000 3.18507000 3.23085000 3.26853554 0.05672319 50366 1446163200 2015.10.30 00:00 3.22215000 3.20013000 3.19865000 3.23070000 3.26202073 0.05644682 64551 1446422400 2015.11.02 00:00 3.11695000 3.10895000 3.04140000 3.15205000 3.24744256 0.06471972 64921 1446508800 2015.11.03 00:00 3.10940000 3.10010000 3.09425000 3.12915000 3.23340994 0.07139592 58392 1446595200 2015.11.04 00:00 3.09945000 3.11025000 3.08753000 3.11460000 3.22168042 0.07645214 61002 1446681600 2015.11.05 00:00 3.11135000 3.11395000 3.10223000 3.13250000 3.21142038 0.08126447 64858 1446768000 2015.11.06 00:00 3.11200000 3.12803000 3.10177000 3.14880000 3.20347844 0.08215056 64862 1447027200 2015.11.09 00:00 3.12970000 3.14025000 3.12703000 3.15845000 3.19745668 0.07992775 66461 1447113600 2015.11.10 00:00 3.13830000 3.12525000 3.10845000 3.14175000 3.19057986 0.07291374 63498 1447200000 2015.11.11 00:00 3.12555000 3.08635000 3.08385000 3.13235000 3.18065320 0.06883126 58257 1447286400 2015.11.12 00:00 3.09015000 3.09805000 3.07843000 3.10680000 3.17278623 0.06796158 82546 1447372800 2015.11.13 00:00 3.09680000 3.07654000 3.06555000 3.09930000 3.16361992 0.06728070 68543 1447632000 2015.11.16 00:00 3.08445000 3.07795000 3.06838000 3.09728000 3.15546088 0.06362988 69140 1447718400 2015.11.17 00:00 3.07690000 3.05245000 3.04798000 3.08345000 3.14565032 0.05975988 66620 1447804800 2015.11.18 00:00 3.05210000 3.04840000 3.04468000 3.06585000 3.13638839 0.05461542 68340 1447891200 2015.11.19 00:00 3.05005000 3.05245000 3.04010000 3.06535000 3.12839426 0.05558584 75920 1447977600 2015.11.20 00:00 3.05135000 3.00353000 3.00317000 3.05215000 3.11650242 0.05915628 65006 1448236800 2015.11.23 00:00 3.00523000 3.03100000 3.00218000 3.03150000 3.10835933 0.05917195 68530 1448323200 2015.11.24 00:00 3.03080000 3.06095000 3.02095000 3.07425000 3.10384416 0.05550238 72194 1448409600 2015.11.25 00:00 3.06000000 3.06680000 3.04013000 3.08305000 3.10031614 0.05204154 75955 1448496000 2015.11.26 00:00 3.06595000 3.09568000 3.06278000 3.10715000 3.09987461 0.04388510 54366 1448582400 2015.11.27 00:00 3.09735000 3.09248000 3.08190000 3.11820000 3.09917036 0.03746291 56960 1448841600 2015.11.30 00:00 3.08895000 3.07605000 3.06420000 3.10775000 3.09696842 0.03679509 63889 1448928000 2015.12.01 00:00 3.07575000 3.07345000 3.05700000 3.07895000 3.09472857 0.03622508 63589 1449014400 2015.12.02 00:00 3.07020000 3.06545000 3.04255000 3.07360000 3.09194013 0.03548190 60334 1449100800 2015.12.03 00:00 3.06725000 3.15625000 3.02908000 3.16645000 3.09806488 0.04025912 78520 1449187200 2015.12.04 00:00 3.15135000 3.13870000 3.12830000 3.17690000 3.10193489 0.04250040 93349 1449446400 2015.12.07 00:00 3.13130000 3.15550000 3.11417000 3.16510000 3.10703633 0.04592591 64581 1449532800 2015.12.08 00:00 3.15630000 3.16620000 3.14789000 3.18230000 3.11267097 0.05061840 72758 1449619200 2015.12.09 00:00 3.16605000 3.21505000 3.16179000 3.23060000 3.12242135 0.05988297 88546 1449705600 2015.12.10 00:00 3.21400000 3.20035000 3.18440000 3.21725000 3.12984313 0.06571261 72217 1449792000 2015.12.11 00:00 3.19840000 3.27715000 3.18899000 3.28630000 3.14387235 0.07840113 81798 1450051200 2015.12.14 00:00 3.24271000 3.27500000 3.22910000 3.30955000 3.15636070 0.08753661 85756 1450137600 2015.12.15 00:00 3.27405000 3.23990000 3.22740000 3.30205000 3.16431683 0.08967571 82484 1450224000 2015.12.16 00:00 3.23740000 3.19725000 3.18904000 3.25496000 3.16745332 0.08738959 80974 1450310400 2015.12.17 00:00 3.20005000 3.17190000 3.16165000 3.20650000 3.16787681 0.08367691 75408 1450396800 2015.12.18 00:00 3.17165000 3.15710000 3.14290000 3.19092000 3.16685045 0.07491652 77603 1450656000 2015.12.21 00:00 3.15813000 3.17580000 3.15270000 3.19253000 3.16770279 0.06868999 70469 1450742400 2015.12.22 00:00 3.17775000 3.21045000 3.16924000 3.23185000 3.17177395 0.06570019 69465 1450828800 2015.12.23 00:00 3.21145000 3.18430000 3.17910000 3.21425000 3.17296691 0.06154758 60094 1450915200 2015.12.24 00:00 3.18425000 3.19360000 3.17872000 3.20845000 3.17493196 0.05934594 30816 1451260800 2015.12.28 00:00 3.19025000 3.18650000 3.18456000 3.20945000 3.17603368 0.05646257 35786 1451347200 2015.12.29 00:00 3.18005000 3.17170000 3.16885000 3.19965000 3.17562095 0.05189457 40584 1451433600 2015.12.30 00:00 3.17155000 3.19185000 3.17143000 3.20092000 3.17716657 0.04640075 33568 1451520000 2015.12.31 00:00 3.18102000 3.16095000 3.15952000 3.25546000 3.17562214 0.03985114 38680 1451865600 2016.01.04 00:00 3.16580000 3.20985000 3.15582000 3.22695000 3.17888193 0.03897474 89063 1451952000 2016.01.05 00:00 3.20599000 3.20710000 3.18785000 3.22455000 3.18156937 0.03722819 75690 1452038400 2016.01.06 00:00 3.20424000 3.23505000 3.20230000 3.24115000 3.18666276 0.03632331 88421 1452124800 2016.01.07 00:00 3.23409000 3.27705000 3.23142000 3.28790000 3.19527107 0.03785118 103613 1452211200 2016.01.08 00:00 3.27384000 3.29598000 3.23020000 3.30220000 3.20486240 0.04137220 99230 1452470400 2016.01.11 00:00 3.30772000 3.29585000 3.27620000 3.33021000 3.21352788 0.04485038 85063 1452556800 2016.01.12 00:00 3.29321000 3.29085000 3.27860000 3.32235000 3.22089189 0.04604356 88598 1452643200 2016.01.13 00:00 3.29037000 3.28875000 3.25345000 3.29720000 3.22735457 0.04790387 94248 1452729600 2016.01.14 00:00 3.29170000 3.28530000 3.27935000 3.32840000 3.23287318 0.05072967 102939 1452816000 2016.01.15 00:00 3.27889000 3.31884000 3.27597000 3.34975000 3.24106050 0.05539256 105236 1453075200 2016.01.18 00:00 3.32291000 3.30670000 3.29525000 3.33165000 3.24731188 0.05652197 64179 1453161600 2016.01.19 00:00 3.30494000 3.31415000 3.28020000 3.32300000 3.25367742 0.05607499 76134 1453248000 2016.01.20 00:00 3.31272000 3.31095000 3.30665000 3.35515000 3.25913195 0.05576801 97055 1453334400 2016.01.21 00:00 3.31112000 3.27730000 3.26575000 3.33620000 3.26086224 0.05515633 103494 1453420800 2016.01.22 00:00 3.27421000 3.23363000 3.23363000 3.27965000 3.25826869 0.05244109 81150 1453680000 2016.01.25 00:00 3.24010000 3.27720000 3.23405000 3.27975000 3.26007167 0.05067064 67391 1453766400 2016.01.26 00:00 3.27679000 3.26890000 3.25702000 3.29905000 3.26091247 0.04795924 66827 1453852800 2016.01.27 00:00 3.26680000 3.26750000 3.24711000 3.28045000 3.26153985 0.04357428 74169 1453939200 2016.01.28 00:00 3.26784000 3.24945000 3.24130000 3.27375000 3.26038844 0.04099636 77205 1454025600 2016.01.29 00:00 3.24525000 3.19585000 3.19414000 3.25005000 3.25424192 0.03942510 98485 1454284800 2016.02.01 00:00 3.19602000 3.20680000 3.18999000 3.23780000 3.24972364 0.04162454 66927 1454371200 2016.02.02 00:00 3.20425000 3.22200000 3.20215000 3.23350000 3.24708329 0.04241483 72522 1454457600 2016.02.03 00:00 3.22124000 3.23375000 3.20095000 3.26085000 3.24581346 0.04315800 97757 1454544000 2016.02.04 00:00 3.23056000 3.26390000 3.22530000 3.27175000 3.24753598 0.04182341 107226 1454630400 2016.02.05 00:00 3.26121000 3.24785000 3.24155000 3.26900000 3.24756589 0.04038133 91502 1454889600 2016.02.08 00:00 3.25013000 3.29750000 3.24017000 3.30495000 3.25232152 0.03831922 94245 1454976000 2016.02.09 00:00 3.29444000 3.31875000 3.29024000 3.33700000 3.25864804 0.03795472 118341 1455062400 2016.02.10 00:00 3.30780000 3.29745000 3.25885000 3.32605000 3.26234347 0.03745120 110270 1455148800 2016.02.11 00:00 3.29172000 3.32095000 3.28804000 3.34580000 3.26792504 0.03843488 124820 1455235200 2016.02.12 00:00 3.31355000 3.28554000 3.28195000 3.32310000 3.26960266 0.03687331 96144 1455494400 2016.02.15 00:00 3.29890000 3.28244000 3.28224000 3.31000000 3.27082526 0.03609756 102227 1455580800 2016.02.16 00:00 3.28257000 3.31487000 3.28257000 3.32125000 3.27502000 0.03663606 118102 1455667200 2016.02.17 00:00 3.31341000 3.28534000 3.27786000 3.33380000 3.27600285 0.03604197 109434 1455753600 2016.02.18 00:00 3.28705000 3.29585000 3.27881000 3.30879000 3.27789306 0.03676164 119616 1455840000 2016.02.19 00:00 3.29569000 3.28425000 3.28025000 3.31525000 3.27849848 0.03555875 129705 1456099200 2016.02.22 00:00 3.27944000 3.23492000 3.23152000 3.28757000 3.27434815 0.03598788 105077 1456185600 2016.02.23 00:00 3.23567000 3.23895000 3.22230000 3.25345000 3.27097690 0.03632401 135238 1456272000 2016.02.24 00:00 3.23921000 3.23197000 3.22115000 3.25710000 3.26726196 0.03697854 132034 1456358400 2016.02.25 00:00 3.23350000 3.22612000 3.21390000 3.24810000 3.26334367 0.03778824 117093 1456444800 2016.02.26 00:00 3.22450000 3.26658000 3.22065000 3.27945000 3.26365190 0.03461300 126334 1456704000 2016.02.29 00:00 3.26346000 3.22106000 3.20981000 3.26976000 3.25959552 0.03439416 116926 1456790400 2016.03.01 00:00 3.22170000 3.18779000 3.17850000 3.23030000 3.25275690 0.03892655 130769 1456876800 2016.03.02 00:00 3.18761000 3.17576000 3.17576000 3.20115000 3.24542386 0.04484107 96962 1456963200 2016.03.03 00:00 3.17814000 3.18572000 3.17135000 3.20281000 3.23973778 0.04868040 104787 1457049600 2016.03.04 00:00 3.18367000 3.19565000 3.17899000 3.21805000 3.23553895 0.05127770 118365 1457308800 2016.03.07 00:00 3.19167000 3.20842000 3.18695000 3.21550000 3.23295619 0.05070171 92603 1457395200 2016.03.08 00:00 3.20871000 3.20762000 3.19854000 3.23375000 3.23054322 0.04806326 111988 1457481600 2016.03.09 00:00 3.20818000 3.17945000 3.17553000 3.20918000 3.22567720 0.04844297 98308 1457568000 2016.03.10 00:00 3.17873000 3.23133000 3.11937000 3.25760000 3.22621556 0.04338885 159954 1457654400 2016.03.11 00:00 3.22952000 3.19805000 3.18350000 3.24105000 3.22353313 0.04228206 138179 1457913600 2016.03.14 00:00 3.20394000 3.18488000 3.17740000 3.21871000 3.21985188 0.04163434 100547 1458000000 2016.03.15 00:00 3.18497000 3.21685000 3.18440000 3.23171000 3.21956598 0.03583616 102706 1458086400 2016.03.16 00:00 3.21725000 3.21805000 3.21392000 3.24826000 3.21942160 0.03268066 116721 1458172800 2016.03.17 00:00 3.21843000 3.21522000 3.21125000 3.25090000 3.21902145 0.02781744 130216 1458259200 2016.03.18 00:00 3.21314000 3.23125000 3.21269000 3.23671000 3.22018607 0.02417516 107068 1458518400 2016.03.21 00:00 3.22224000 3.21431000 3.21236000 3.24540000 3.21962645 0.02379460 97881 1458604800 2016.03.22 00:00 3.21416000 3.21373000 3.21270000 3.23440000 3.21906488 0.02322296 110097 1458691200 2016.03.23 00:00 3.21730000 3.21684000 3.21006000 3.22692000 3.21885299 0.02296338 91067 1458777600 2016.03.24 00:00 3.21673000 3.21105000 3.21105000 3.22890000 3.21810985 0.02266274 80055 1458864000 2016.03.25 00:00 3.20630000 3.20967000 3.20574000 3.21884000 3.21730605 0.01952150 30573 1459123200 2016.03.28 00:00 3.20718000 3.20835000 3.20270000 3.22150000 3.21645309 0.01910449 49279 1459209600 2016.03.29 00:00 3.20852000 3.20265000 3.20007000 3.22055000 3.21513851 0.01755881 111892 1459296000 2016.03.30 00:00 3.20047000 3.21168000 3.19999000 3.22063000 3.21480913 0.01506014 119127 1459382400 2016.03.31 00:00 3.21334000 3.20535000 3.20509000 3.22145000 3.21390826 0.01339231 106335 1459468800 2016.04.01 00:00 3.20350000 3.21426000 3.20335000 3.23230000 3.21394176 0.01276551 113283 1459728000 2016.04.04 00:00 3.21423000 3.19903000 3.19436000 3.22185000 3.21252159 0.01272393 99634 1459814400 2016.04.05 00:00 3.19841000 3.22151000 3.19828000 3.23300000 3.21337763 0.01301869 104748 1459900800 2016.04.06 00:00 3.22131000 3.23339000 3.20800000 3.25290000 3.21528357 0.01172668 103900 1459987200 2016.04.07 00:00 3.23521000 3.25459000 3.22942000 3.26210000 3.21902704 0.01500827 119716 1460073600 2016.04.08 00:00 3.25289000 3.24565000 3.23368000 3.26225000 3.22156256 0.01607350 103205 1460332800 2016.04.11 00:00 3.24849000 3.22787000 3.21299000 3.25810000 3.22216327 0.01403668 80342 1460419200 2016.04.12 00:00 3.22733000 3.22494000 3.22380000 3.24240000 3.22242772 0.01406277 98202 1460505600 2016.04.13 00:00 3.22464000 3.20650000 3.20649000 3.23690000 3.22091079 0.01412604 114227 1460592000 2016.04.14 00:00 3.20813000 3.20745000 3.20663000 3.23085000 3.21962881 0.01418361 96387 1460678400 2016.04.15 00:00 3.20583000 3.21745000 3.20505000 3.23270000 3.21942131 0.01391911 85657 1460937600 2016.04.18 00:00 3.22075000 3.21002000 3.21002000 3.23497000 3.21852595 0.01391035 86391 1461024000 2016.04.19 00:00 3.20965000 3.21394000 3.20245000 3.22404000 3.21808919 0.01386913 86854 1461110400 2016.04.20 00:00 3.21350000 3.17369000 3.17369000 3.22650000 3.21386069 0.01679845 90737 1461196800 2016.04.21 00:00 3.17537000 3.19596000 3.17494000 3.21429000 3.21215587 0.01737440 98516 1461283200 2016.04.22 00:00 3.19421000 3.19565000 3.18119000 3.20440000 3.21058388 0.01794070 93321 1461542400 2016.04.25 00:00 3.19322000 3.20208000 3.18940000 3.21270000 3.20977399 0.01816869 76095 1461628800 2016.04.26 00:00 3.20098000 3.18551000 3.18040000 3.20877000 3.20746313 0.01934258 93996 1461715200 2016.04.27 00:00 3.18536000 3.18827000 3.18218000 3.21205000 3.20563521 0.02021151 89305 1461801600 2016.04.28 00:00 3.19027000 3.19162000 3.18265000 3.21215000 3.20430043 0.02080884 115333 1461888000 2016.04.29 00:00 3.19054000 3.19845000 3.18846000 3.20787000 3.20374325 0.02088213 118622 1462147200 2016.05.02 00:00 3.19890000 3.23027000 3.19213000 3.23570000 3.20626960 0.02094366 80021 1462233600 2016.05.03 00:00 3.22968000 3.27289000 3.22838000 3.28575000 3.21261440 0.02436218 113398 1462320000 2016.05.04 00:00 3.27308000 3.39908000 3.26965000 3.42350000 3.23037303 0.04784438 114715 1462406400 2016.05.05 00:00 3.39867000 3.33286000 3.31330000 3.40363000 3.24013370 0.05445578 109259 1462492800 2016.05.06 00:00 3.33097000 3.33725000 3.32225000 3.35985000 3.24938287 0.06080811 103220 1462752000 2016.05.09 00:00 3.33158000 3.34945000 3.32277000 3.36170000 3.25891307 0.06714433 89838 1462838400 2016.05.10 00:00 3.34904000 3.35076000 3.34001000 3.36618000 3.26766040 0.07230559 82671 1462924800 2016.05.11 00:00 3.35056000 3.37262000 3.35056000 3.38975000 3.27765655 0.07758627 84084 1463011200 2016.05.12 00:00 3.37242000 3.36507000 3.35530000 3.38351000 3.28598164 0.08082557 87247 1463097600 2016.05.13 00:00 3.36310000 3.35710000 3.34830000 3.37289000 3.29275482 0.08285933 91060 1463356800 2016.05.16 00:00 3.36130000 3.36502000 3.35350000 3.38314000 3.29963722 0.08421250 78656 1463443200 2016.05.17 00:00 3.36531000 3.34997000 3.34997000 3.37106000 3.30443081 0.08399973 89039 1463529600 2016.05.18 00:00 3.34802000 3.34573000 3.34240000 3.36837000 3.30836407 0.08013256 101986 1463616000 2016.05.19 00:00 3.34705000 3.34597000 3.34579000 3.36481000 3.31194559 0.07717514 93616 1463702400 2016.05.20 00:00 3.34411000 3.33705000 3.33323000 3.35455000 3.31433648 0.07318267 84534 1463961600 2016.05.23 00:00 3.33840000 3.35794000 3.33559000 3.36145000 3.31848920 0.06971584 79706 1464048000 2016.05.24 00:00 3.35807000 3.27751000 3.27729000 3.37227000 3.31458642 0.06370083 91770 1464134400 2016.05.25 00:00 3.27757000 3.27219000 3.26771000 3.29280000 3.31054866 0.05842474 87381 1464220800 2016.05.26 00:00 3.27482000 3.28353000 3.27424000 3.29510000 3.30797546 0.05314063 81610 1464307200 2016.05.27 00:00 3.28021000 3.28645000 3.27955000 3.29455000 3.30592541 0.04836831 82358 1464566400 2016.05.30 00:00 3.28146000 3.28731000 3.28146000 3.29796000 3.30415252 0.04655374 48747 1464652800 2016.05.31 00:00 3.28635000 3.27885000 3.27885000 3.29671000 3.30174275 0.04788773 90483 1464739200 2016.06.01 00:00 3.27865000 3.28828000 3.27485000 3.30026000 3.30046059 0.04353273 98070 1464825600 2016.06.02 00:00 3.29029000 3.28594000 3.28594000 3.30889000 3.29907767 0.04384185 88929 1464912000 2016.06.03 00:00 3.28404000 3.30085000 3.28404000 3.30988000 3.29924647 0.04291156 99411 1465171200 2016.06.06 00:00 3.30090000 3.29491000 3.29491000 3.31356000 3.29883347 0.04163846 94332 1465257600 2016.06.07 00:00 3.29474000 3.28833000 3.28693000 3.30670000 3.29783314 0.04051996 81943 1465344000 2016.06.08 00:00 3.28968000 3.29343000 3.27795000 3.29803000 3.29741379 0.03709634 87066 1465430400 2016.06.09 00:00 3.29269000 3.27289000 3.27135000 3.30315000 3.29507819 0.03513413 93633 1465516800 2016.06.10 00:00 3.26969000 3.29365000 3.26946000 3.30712000 3.29494218 0.03232600 92637 1465776000 2016.06.13 00:00 3.29348000 3.29624000 3.28080000 3.30090000 3.29506578 0.02824565 105583 1465862400 2016.06.14 00:00 3.29666000 3.28604000 3.27895000 3.30305000 3.29420618 0.02565297 108621 1465948800 2016.06.15 00:00 3.28532000 3.29263000 3.27962000 3.29735000 3.29405607 0.02293524 101062 1466035200 2016.06.16 00:00 3.28634000 3.28735000 3.27785000 3.31978000 3.29341739 0.01981583 128853 1466121600 2016.06.17 00:00 3.28589000 3.29748000 3.28558000 3.30653000 3.29380431 0.01732781 91219 1466380800 2016.06.20 00:00 3.30880000 3.28467000 3.27935000 3.30995000 3.29293437 0.00940296 102389 1466467200 2016.06.21 00:00 3.27937000 3.26467000 3.26467000 3.29501000 3.29024253 0.00951845 90696 1466553600 2016.06.22 00:00 3.26435000 3.26498000 3.26424000 3.28720000 3.28783657 0.00967626 89289 1466640000 2016.06.23 00:00 3.26284000 3.24603000 3.23875000 3.28570000 3.28385500 0.01302942 145472 1466726400 2016.06.24 00:00 3.23965000 3.24625000 3.21319000 3.32009000 3.28027357 0.01560565 185745 1466985600 2016.06.27 00:00 3.23114000 3.23547000 3.22260000 3.25645000 3.27600656 0.01889045 151595 1467072000 2016.06.28 00:00 3.23535000 3.20690000 3.19465000 3.24115000 3.26942498 0.02535867 114829 1467158400 2016.06.29 00:00 3.20771000 3.20996000 3.19910000 3.22045000 3.26376165 0.02946592 108146 1467244800 2016.06.30 00:00 3.21508000 3.19785000 3.18386000 3.22670000 3.25748435 0.03396826 129969 1467331200 2016.07.01 00:00 3.19775000 3.23149000 3.18650000 3.23507000 3.25500870 0.03368630 97637 1467590400 2016.07.04 00:00 3.22865000 3.23857000 3.21002000 3.24166000 3.25344311 0.03304865 56277 1467676800 2016.07.05 00:00 3.23878000 3.23910000 3.23405000 3.26355000 3.25207710 0.03254941 84576 1467763200 2016.07.06 00:00 3.23756000 3.25863000 3.23425000 3.26700000 3.25270118 0.03113962 109066 1467849600 2016.07.07 00:00 3.25863000 3.24516000 3.23913000 3.26315000 3.25198298 0.03094540 86311 1467936000 2016.07.08 00:00 3.24353000 3.19065000 3.18966000 3.25585000 3.24614174 0.03288775 94520 1468195200 2016.07.11 00:00 3.18714000 3.20864000 3.18496000 3.21505000 3.24257015 0.03229004 90273 1468281600 2016.07.12 00:00 3.20865000 3.19235000 3.19225000 3.21623000 3.23778728 0.03303227 103362 1468368000 2016.07.13 00:00 3.19255000 3.21270000 3.18744000 3.23054000 3.23539801 0.03128379 98912 1468454400 2016.07.14 00:00 3.21403000 3.20085000 3.19828000 3.23110000 3.23210772 0.03004212 103088 1468540800 2016.07.15 00:00 3.19965000 3.33325000 3.19422000 3.36846000 3.24174032 0.03506476 106551 1468800000 2016.07.18 00:00 3.27815000 3.29429000 3.23584000 3.30413000 3.24674505 0.03686562 93492 1468886400 2016.07.19 00:00 3.29485000 3.34270000 3.28013000 3.36941000 3.25588362 0.04487750 98394 1468972800 2016.07.20 00:00 3.33909000 3.39977000 3.31872000 3.41045000 3.26958708 0.05906896 98267 1469059200 2016.07.21 00:00 3.40132000 3.37895000 3.37153000 3.40815000 3.28000260 0.06715460 105289 1469145600 2016.07.22 00:00 3.37895000 3.36285000 3.35075000 3.39407000 3.28789283 0.07203851 87802 1469404800 2016.07.25 00:00 3.36415000 3.33620000 3.31805000 3.36715000 3.29249351 0.07354886 77226 1469491200 2016.07.26 00:00 3.33578000 3.34294000 3.32490000 3.35800000 3.29729794 0.07349466 84321 1469577600 2016.07.27 00:00 3.34035000 3.33392000 3.32661000 3.35058000 3.30078575 0.07239188 89275 1469664000 2016.07.28 00:00 3.33530000 3.33475000 3.33225000 3.35959000 3.30402044 0.06991606 87176 1469750400 2016.07.29 00:00 3.33495000 3.33845000 3.32849000 3.35536000 3.30729945 0.06922572 116507 1470009600 2016.08.01 00:00 3.33590000 3.33378000 3.32160000 3.34835000 3.30982141 0.06829739 74512 1470096000 2016.08.02 00:00 3.33330000 3.35445000 3.33330000 3.36451000 3.31407175 0.06795295 80876 1470182400 2016.08.03 00:00 3.35445000 3.35618000 3.34974000 3.38089000 3.31808206 0.06814902 76287 1470268800 2016.08.04 00:00 3.35780000 3.34945000 3.34941000 3.37290000 3.32106948 0.06697521 73569 1470355200 2016.08.05 00:00 3.34685000 3.32345000 3.32045000 3.35420000 3.32129620 0.06031273 71440 1470614400 2016.08.08 00:00 3.32360000 3.30394000 3.30006000 3.32615000 3.31964323 0.05496119 59515 1470700800 2016.08.09 00:00 3.30370000 3.29752000 3.29501000 3.30961000 3.31753625 0.04762815 79279 1470787200 2016.08.10 00:00 3.28871000 3.29973000 3.28871000 3.30895000 3.31584042 0.04222399 82320 1470873600 2016.08.11 00:00 3.30130000 3.29023000 3.29023000 3.31365000 3.31340133 0.03543433 77099 1470960000 2016.08.12 00:00 3.28910000 3.30145000 3.28910000 3.30917000 3.31226311 0.03592566 84848 1471219200 2016.08.15 00:00 3.29145000 3.28620000 3.28617000 3.30486000 3.30978091 0.03767344 65925 1471305600 2016.08.16 00:00 3.28468000 3.30071000 3.28457000 3.31165000 3.30891701 0.03751070 93527 1471392000 2016.08.17 00:00 3.30060000 3.29448000 3.29265000 3.31196000 3.30754206 0.03245885 81095 1471478400 2016.08.18 00:00 3.29355000 3.32136000 3.29355000 3.32915000 3.30885805 0.02772990 100417 1471564800 2016.08.19 00:00 3.31980000 3.31566000 3.31317000 3.33682000 3.30950586 0.02470883 87445 1471824000 2016.08.22 00:00 3.30506000 3.32847000 3.30385000 3.33515000 3.31131197 0.02359975 85614 1471910400 2016.08.23 00:00 3.32802000 3.33508000 3.32278000 3.34045000 3.31357559 0.02238607 77071 1471996800 2016.08.24 00:00 3.33393000 3.32341000 3.31556000 3.35200000 3.31451220 0.02179848 81384 1472083200 2016.08.25 00:00 3.32476000 3.31054000 3.30841000 3.32840000 3.31413389 0.02141116 71508 1472169600 2016.08.26 00:00 3.30916000 3.30585000 3.29900000 3.32499000 3.31334495 0.02090011 87527 1472428800 2016.08.29 00:00 3.29821000 3.29761000 3.29657000 3.31025000 3.31184639 0.02085393 59517 1472515200 2016.08.30 00:00 3.29827000 3.29967000 3.29726000 3.30715000 3.31068673 0.01879793 66603 1472601600 2016.08.31 00:00 3.29795000 3.29693000 3.29068000 3.30752000 3.30937656 0.01602708 82541 1472688000 2016.09.01 00:00 3.29875000 3.31525000 3.29273000 3.32815000 3.30993594 0.01344798 77884 1472774400 2016.09.02 00:00 3.31470000 3.28952000 3.28847000 3.32273000 3.30799156 0.01340856 79647 1473033600 2016.09.05 00:00 3.28960000 3.27291000 3.27291000 3.29657000 3.30465046 0.01502854 55577 1473120000 2016.09.06 00:00 3.28265000 3.28815000 3.27558000 3.29595000 3.30307899 0.01537160 84645 1473206400 2016.09.07 00:00 3.28825000 3.29855000 3.28380000 3.30615000 3.30264766 0.01540740 87094 1473292800 2016.09.08 00:00 3.29855000 3.32326000 3.29759000 3.33320000 3.30461074 0.01563797 89465 1473379200 2016.09.09 00:00 3.31838000 3.33310000 3.31667000 3.34725000 3.30732400 0.01673074 110595 1473638400 2016.09.12 00:00 3.32920000 3.33039000 3.32754000 3.36114000 3.30952076 0.01677715 77498 1473724800 2016.09.13 00:00 3.33035000 3.34304000 3.32786000 3.35940000 3.31271307 0.01826154 79989 1473811200 2016.09.14 00:00 3.34283000 3.34956000 3.34139000 3.35470000 3.31622230 0.01971349 76564 1473897600 2016.09.15 00:00 3.34925000 3.33505000 3.33445000 3.35800000 3.31801542 0.02034845 77335 1473984000 2016.09.16 00:00 3.33425000 3.32475000 3.32210000 3.34182000 3.31865681 0.02050022 83497 1474243200 2016.09.19 00:00 3.32025000 3.32211000 3.31601000 3.33265000 3.31898568 0.02046283 66800 1474329600 2016.09.20 00:00 3.32208000 3.31755000 3.31753000 3.33641000 3.31884895 0.02011208 76073 1474416000 2016.09.21 00:00 3.31751000 3.30005000 3.29943000 3.32645000 3.31705857 0.02005704 91904 1474502400 2016.09.22 00:00 3.30131000 3.29581000 3.29483000 3.31795000 3.31503490 0.02015382 87462 1474588800 2016.09.23 00:00 3.29484000 3.31591000 3.29484000 3.31994000 3.31511824 0.02006074 84578 1474848000 2016.09.26 00:00 3.36075000 3.34981000 3.34981000 3.36720000 3.31842222 0.02141325 90587 1474934400 2016.09.27 00:00 3.34991000 3.33336000 3.33181000 3.35630000 3.31984487 0.02142137 82008 1475020800 2016.09.28 00:00 3.33162000 3.33942000 3.32979000 3.34917000 3.32170916 0.02142107 85785 1475107200 2016.09.29 00:00 3.34059000 3.36232000 3.34023000 3.37727000 3.32557686 0.02361982 93198 1475193600 2016.09.30 00:00 3.36205000 3.37250000 3.34954000 3.37565000 3.33004573 0.02499421 98755 1475452800 2016.10.03 00:00 3.36748000 3.38116000 3.36498000 3.39543000 3.33491376 0.02466874 80607 1475539200 2016.10.04 00:00 3.38099000 3.41951000 3.37890000 3.43626000 3.34297054 0.02970718 104720 1475625600 2016.10.05 00:00 3.42237000 3.41580000 3.41580000 3.44191000 3.34990668 0.03307070 91800 1475712000 2016.10.06 00:00 3.41787000 3.38914000 3.38889000 3.42743000 3.35364319 0.03426988 87739 1475798400 2016.10.07 00:00 3.38905000 3.41611000 3.38465000 3.41834000 3.35959241 0.03767264 121710 1476057600 2016.10.10 00:00 3.40255000 3.41806000 3.40045000 3.43733000 3.36516075 0.04036204 80840 1476144000 2016.10.11 00:00 3.41786000 3.40401000 3.40401000 3.43313000 3.36886068 0.04178556 94573 1476230400 2016.10.12 00:00 3.40433000 3.39297000 3.38992000 3.41245000 3.37115680 0.04244046 103528 1476316800 2016.10.13 00:00 3.39461000 3.40943000 3.39285000 3.42300000 3.37480187 0.04329885 94548 1476403200 2016.10.14 00:00 3.40796000 3.39045000 3.38385000 3.41340000 3.37629217 0.04226621 91238 1476662400 2016.10.17 00:00 3.38135000 3.40038000 3.37870000 3.42135000 3.37858625 0.04119881 88710 1476748800 2016.10.18 00:00 3.40061000 3.39471000 3.39457000 3.42190000 3.38012184 0.03920844 87452 1476835200 2016.10.19 00:00 3.39510000 3.35438000 3.35308000 3.40302000 3.37767024 0.03527462 89178 1476921600 2016.10.20 00:00 3.35562000 3.34012000 3.33861000 3.38365000 3.37409403 0.03176534 87635 1477008000 2016.10.21 00:00 3.33888000 3.34925000 3.33522000 3.36022000 3.37172793 0.03019864 76064 1477267200 2016.10.24 00:00 3.34701000 3.34757000 3.34259000 3.35876000 3.36942717 0.03110510 80879 1477353600 2016.10.25 00:00 3.34781000 3.33734000 3.33734000 3.36240000 3.36637125 0.03222585 94166 1477440000 2016.10.26 00:00 3.33758000 3.35855000 3.33716000 3.37697000 3.36562637 0.03209530 90522 1477526400 2016.10.27 00:00 3.35988000 3.39041000 3.35987000 3.40105000 3.36798672 0.03128373 93227 1477612800 2016.10.28 00:00 3.39067000 3.41095000 3.38721000 3.42306000 3.37207846 0.03064561 95930 1477872000 2016.10.31 00:00 3.40845000 3.39386000 3.39190000 3.41973000 3.37415289 0.03004330 70872 1477958400 2016.11.01 00:00 3.39409000 3.43724000 3.39046000 3.45616000 3.38016119 0.02956365 84358 1478044800 2016.11.02 00:00 3.43693000 3.45484000 3.43661000 3.47370000 3.38727345 0.03173732 99751 1478131200 2016.11.03 00:00 3.45445000 3.45074000 3.43935000 3.47675000 3.39331789 0.03436579 98293 1478217600 2016.11.04 00:00 3.44921000 3.51485000 3.44921000 3.53099000 3.40489237 0.04393820 107235 1478476800 2016.11.07 00:00 3.47690000 3.49069000 3.47690000 3.51145000 3.41306358 0.04917417 99602 1478563200 2016.11.08 00:00 3.49073000 3.47327000 3.47327000 3.52375000 3.41879752 0.05220324 90852 1478649600 2016.11.09 00:00 3.47516000 3.49864000 3.47164000 3.68939000 3.42640157 0.05660347 209319 1478736000 2016.11.10 00:00 3.49626000 3.53324000 3.48920000 3.55124000 3.43657666 0.06382769 137374 1478822400 2016.11.11 00:00 3.53347000 3.52465000 3.51100000 3.56593000 3.44496459 0.06824352 124808 1479081600 2016.11.14 00:00 3.50999000 3.52915000 3.49883000 3.55535000 3.45298225 0.07231086 153064 1479168000 2016.11.15 00:00 3.52895000 3.52052000 3.51690000 3.53925000 3.45941442 0.07452012 122223 1479254400 2016.11.16 00:00 3.52032000 3.55145000 3.51687000 3.56346000 3.46817971 0.07581729 129434 1479340800 2016.11.17 00:00 3.55152000 3.57655000 3.54569000 3.59216000 3.47850069 0.07647821 113993 1479427200 2016.11.18 00:00 3.57722000 3.56365000 3.56240000 3.61170000 3.48661015 0.07492473 141610 1479686400 2016.11.21 00:00 3.56575000 3.56621000 3.56556000 3.60914000 3.49419109 0.07168818 130501 1479772800 2016.11.22 00:00 3.56671000 3.59100000 3.56365000 3.60272000 3.50341098 0.06717057 116265 1479859200 2016.11.23 00:00 3.59103000 3.57616000 3.57491000 3.61188000 3.51033946 0.06155676 109906 1479945600 2016.11.24 00:00 3.57640000 3.63296000 3.56300000 3.65425000 3.52201761 0.06213173 96610 1480032000 2016.11.25 00:00 3.63077000 3.64742000 3.62928000 3.67100000 3.53396069 0.06378781 113121 1480291200 2016.11.28 00:00 3.65115000 3.62322000 3.61649000 3.66534000 3.54246158 0.05909689 108154 1480377600 2016.11.29 00:00 3.62304000 3.62386000 3.61605000 3.63950000 3.55021381 0.05707452 111029 1480464000 2016.11.30 00:00 3.62369000 3.63534000 3.62320000 3.64890000 3.55832107 0.05598240 115961 1480550400 2016.12.01 00:00 3.63680000 3.73049000 3.63634000 3.73852000 3.57471811 0.06259290 121290 1480636800 2016.12.02 00:00 3.73052000 3.74345000 3.71863000 3.82851000 3.59078781 0.07210664 87384 1480896000 2016.12.05 00:00 3.72275000 3.78756000 3.70782000 3.80790000 3.60952802 0.08230262 125783 1480982400 2016.12.06 00:00 3.78704000 3.68671000 3.67894000 3.80742000 3.61687868 0.07894821 94628 1481068800 2016.12.07 00:00 3.68725000 3.63841000 3.63841000 3.70780000 3.61892929 0.07464973 94230 1481155200 2016.12.08 00:00 3.63987000 3.64822000 3.60870000 3.72989000 3.62171888 0.07246376 114152 1481241600 2016.12.09 00:00 3.64682000 3.66936000 3.63510000 3.69883000 3.62625613 0.06975141 94994 1481500800 2016.12.12 00:00 3.67660000 3.68587000 3.67635000 3.74975000 3.63193364 0.06712168 105266 1481587200 2016.12.13 00:00 3.68629000 3.70402000 3.67045000 3.73121000 3.63879901 0.06344000 100422 1481673600 2016.12.14 00:00 3.70555000 3.71474000 3.66320000 3.72595000 3.64603148 0.06155558 77815 1481760000 2016.12.15 00:00 3.71719000 3.65610000 3.64910000 3.72379000 3.64699039 0.05944847 114256 1481846400 2016.12.16 00:00 3.65456000 3.65583000 3.64525000 3.67215000 3.64783226 0.05628610 103675 1482105600 2016.12.19 00:00 3.64329000 3.66980000 3.64271000 3.69318000 3.64992442 0.05279577 72897 1482192000 2016.12.20 00:00 3.66970000 3.65865000 3.63737000 3.68224000 3.65075543 0.05085178 87666 1482278400 2016.12.21 00:00 3.65896000 3.65306000 3.64570000 3.67619000 3.65097491 0.04793868 66610 1482364800 2016.12.22 00:00 3.65519000 3.65878000 3.65425000 3.68669000 3.65171825 0.04743889 86291 1482451200 2016.12.23 00:00 3.65653000 3.67025000 3.65611000 3.67767000 3.65348318 0.04674621 70122 1482710400 2016.12.26 00:00 3.66430000 3.66985000 3.65946000 3.67665000 3.65504193 0.04559334 57796 1482796800 2016.12.27 00:00 3.66965000 3.67985000 3.66065000 3.68984000 3.65740460 0.04409870 60750 1482883200 2016.12.28 00:00 3.68025000 3.68105000 3.67779000 3.70215000 3.65965654 0.04286769 93445 1482969600 2016.12.29 00:00 3.68115000 3.69115000 3.67900000 3.70935000 3.66265592 0.03894241 103787 1483056000 2016.12.30 00:00 3.69125000 3.70465000 3.68721000 3.74606000 3.66665536 0.03408812 126902 1483315200 2017.01.02 00:00 3.71432000 3.70195000 3.69908000 3.72225000 3.67001675 0.02119339 63430 1483401600 2017.01.03 00:00 3.70185000 3.73457000 3.69512000 3.74529000 3.67616468 0.02432545 99431 1483488000 2017.01.04 00:00 3.73472000 3.74375000 3.72342000 3.75158000 3.68260138 0.02660365 106911 1483574400 2017.01.05 00:00 3.74365000 3.80975000 3.73757000 3.83195000 3.69471077 0.03753215 154432 1483660800 2017.01.06 00:00 3.80965000 3.82945000 3.80356000 3.84330000 3.70754308 0.04845283 111197 1483920000 2017.01.09 00:00 3.81933000 3.92014000 3.81831000 3.95214000 3.72779040 0.06985387 91893 1484006400 2017.01.10 00:00 3.92056000 3.99155000 3.91953000 4.01215000 3.75291036 0.09546586 119536 1484092800 2017.01.11 00:00 3.99165000 4.08598000 3.99165000 4.12917000 3.78463128 0.12729124 123871 1484179200 2017.01.12 00:00 4.08891000 3.98613000 3.98520000 4.17743000 3.80382164 0.13685057 149071 1484265600 2017.01.13 00:00 3.98337000 3.95415000 3.95207000 4.07331000 3.81813862 0.14071619 103827 1484524800 2017.01.16 00:00 3.94863000 4.02735000 3.94853000 4.04594000 3.83806352 0.14934487 75791 1484611200 2017.01.17 00:00 4.02702000 4.02375000 4.01789000 4.06395000 3.85574794 0.15392651 120932 1484697600 2017.01.18 00:00 4.02385000 4.03265000 4.01682000 4.05675000 3.87259576 0.15607974 91832 1484784000 2017.01.19 00:00 4.03255000 4.07614000 4.02981000 4.08975000 3.89198092 0.15928282 118421 1484870400 2017.01.20 00:00 4.07685000 4.02578000 4.02252000 4.08949000 3.90472369 0.15674551 98217 1485129600 2017.01.23 00:00 4.02491000 4.03956000 4.02489000 4.06177000 3.91756525 0.15277714 109106 1485216000 2017.01.24 00:00 4.03950000 4.05272000 4.01194000 4.10855000 3.93043713 0.14799392 116907 1485302400 2017.01.25 00:00 4.05299000 4.10572000 4.05135000 4.13705000 3.94713073 0.14396990 115258 1485388800 2017.01.26 00:00 4.11184000 4.10238000 4.08890000 4.15730000 3.96191638 0.13735581 125793 1485475200 2017.01.27 00:00 4.11814000 4.13105000 4.09888000 4.17080000 3.97802434 0.13049029 106399 1485734400 2017.01.30 00:00 4.15414000 4.03706000 4.02749000 4.15915000 3.98364679 0.11549407 117956 1485820800 2017.01.31 00:00 4.03675000 4.07116000 4.03355000 4.08510000 3.99198138 0.10187343 134583 1485907200 2017.02.01 00:00 4.07075000 4.05287000 4.04703000 4.09421000 3.99778029 0.08495408 116796 1485993600 2017.02.02 00:00 4.05503000 4.01838000 4.01206000 4.07339000 3.99974217 0.07317881 126334 1486080000 2017.02.03 00:00 4.01789000 3.97905000 3.96944000 4.04299000 3.99777149 0.06381299 124430 1486339200 2017.02.06 00:00 3.97955000 3.95195000 3.93692000 3.99470000 3.99340754 0.06511160 117747 1486425600 2017.02.07 00:00 3.95185000 3.99681000 3.94785000 4.01051000 3.99373158 0.06489557 118297 1486512000 2017.02.08 00:00 3.99708000 3.97746000 3.95591000 4.00480000 3.99218191 0.06261407 113763 1486598400 2017.02.09 00:00 3.97950000 3.92079000 3.92079000 3.98275000 3.98538268 0.06868945 102881 1486684800 2017.02.10 00:00 3.91897000 3.91885000 3.89732000 3.94199000 3.97904623 0.07388705 91118 1486944000 2017.02.13 00:00 3.91607000 3.88662000 3.88503000 3.93705000 3.97024373 0.08104874 75000 1487030400 2017.02.14 00:00 3.88819000 3.85790000 3.85790000 3.89603000 3.95954433 0.08977396 92928 1487116800 2017.02.15 00:00 3.85725000 3.87449000 3.84470000 3.90135000 3.95144392 0.09453596 95025 1487203200 2017.02.16 00:00 3.87522000 3.91155000 3.87522000 3.92705000 3.94764450 0.09267792 81692 1487289600 2017.02.17 00:00 3.91155000 3.84435000 3.84435000 3.91875000 3.93780693 0.09838394 94624 1487548800 2017.02.20 00:00 3.84580000 3.84316000 3.83900000 3.86470000 3.92879293 0.10194274 67678 1487635200 2017.02.21 00:00 3.84343000 3.81079000 3.81059000 3.84835000 3.91755456 0.10607651 81261 1487721600 2017.02.22 00:00 3.81097000 3.77597000 3.77579000 3.82695000 3.90407031 0.10719457 100659 1487808000 2017.02.23 00:00 3.77783000 3.77499000 3.76467000 3.79573000 3.89177695 0.10578002 96967 1487894400 2017.02.24 00:00 3.77304000 3.80945000 3.77180000 3.81320000 3.88393629 0.09540475 94908 1488153600 2017.02.27 00:00 3.79344000 3.81609000 3.79039000 3.82190000 3.87747474 0.09202776 88361 1488240000 2017.02.28 00:00 3.81584000 3.85163000 3.81228000 3.86384000 3.87501333 0.08193003 102856 1488326400 2017.03.01 00:00 3.85204000 3.84948000 3.82265000 3.87495000 3.87258159 0.07218454 127581 1488412800 2017.03.02 00:00 3.85147000 3.91440000 3.84568000 3.92422000 3.87656429 0.06485051 101698 1488499200 2017.03.03 00:00 3.91230000 3.93125000 3.90380000 3.95228000 3.88177246 0.06216111 105369 1488758400 2017.03.06 00:00 3.93409000 3.92119000 3.92119000 3.95480000 3.88552651 0.06136111 88767 1488844800 2017.03.07 00:00 3.91772000 3.88091000 3.88091000 3.93260000 3.88508684 0.05596722 100134 1488931200 2017.03.08 00:00 3.88115000 3.94054000 3.87875000 3.95579000 3.89036809 0.05550976 112087 1489017600 2017.03.09 00:00 3.94310000 3.98984000 3.94210000 4.01295000 3.89984161 0.06326283 137448 1489104000 2017.03.10 00:00 3.98877000 3.97785000 3.95930000 3.99845000 3.90727098 0.06885197 132549 1489363200 2017.03.13 00:00 3.99485000 3.98013000 3.97863000 4.01660000 3.91420993 0.07376899 104164 1489449600 2017.03.14 00:00 3.98109000 3.96459000 3.96459000 4.00470000 3.91900804 0.07570653 111390 1489536000 2017.03.15 00:00 3.96517000 3.93966000 3.93233000 3.98415000 3.92097489 0.07606501 134468 1489622400 2017.03.16 00:00 3.94175000 3.90247000 3.87929000 3.96457000 3.91921252 0.07535365 155753 1489708800 2017.03.17 00:00 3.90033000 3.90820000 3.87755000 3.91168000 3.91816371 0.07308908 122344 1489968000 2017.03.20 00:00 3.89234000 3.87964000 3.87964000 3.91618000 3.91449478 0.07034725 82198 1490054400 2017.03.21 00:00 3.87942000 3.92563000 3.87826000 3.93195000 3.91555528 0.06675386 113841 1490140800 2017.03.22 00:00 3.92565000 3.90395000 3.89778000 3.93105000 3.91445002 0.05884120 104142 1490227200 2017.03.23 00:00 3.90613000 3.91679000 3.89665000 3.92912000 3.91467287 0.04992050 132527 1490313600 2017.03.24 00:00 3.91458000 3.89805000 3.88880000 3.92454000 3.91308974 0.04421087 98889 1490572800 2017.03.27 00:00 3.90195000 3.92524000 3.89355000 3.94660000 3.91424691 0.03842805 114058 1490659200 2017.03.28 00:00 3.92539000 3.94888000 3.91824000 3.96613000 3.91754530 0.03579133 93507 1490745600 2017.03.29 00:00 3.95160000 3.91975000 3.91360000 3.96011000 3.91775527 0.03232775 104531 1490832000 2017.03.30 00:00 3.92132000 3.89600000 3.88390000 3.93295000 3.91568334 0.03336128 111453 1490918400 2017.03.31 00:00 3.89594000 3.86655000 3.86439000 3.90742000 3.91100397 0.03638730 100820 1491177600 2017.04.03 00:00 3.86695000 3.88624000 3.86415000 3.89458000 3.90864550 0.03754349 96912 1491264000 2017.04.04 00:00 3.88599000 3.92105000 3.87965000 3.92970000 3.90982688 0.03664090 96388 1491350400 2017.04.05 00:00 3.92076000 3.93896000 3.91479000 3.95820000 3.91260146 0.03555628 114963 1491436800 2017.04.06 00:00 3.94116000 3.94401000 3.93896000 3.97870000 3.91559275 0.03109527 117706 1491523200 2017.04.07 00:00 3.95047000 3.94483000 3.93985000 3.98926000 3.91837725 0.02821544 138911 1491782400 2017.04.10 00:00 3.94055000 3.94824000 3.93555000 3.95937000 3.92122132 0.02559175 110257 1491868800 2017.04.11 00:00 3.94802000 3.91575000 3.91575000 3.95395000 3.92070025 0.02361647 135887 1491955200 2017.04.12 00:00 3.92010000 3.89114000 3.88365000 3.93475000 3.91788498 0.02353806 131871 1492041600 2017.04.13 00:00 3.89089000 3.88728000 3.88331000 3.91850000 3.91497022 0.02389168 140660 1492128000 2017.04.14 00:00 3.88431000 3.91744000 3.87072000 3.93015000 3.91520544 0.02386305 45505 1492387200 2017.04.17 00:00 3.85005000 3.93785000 3.83965000 3.95477000 3.91736206 0.02302440 70818 1492473600 2017.04.18 00:00 3.93648000 3.92715000 3.91740000 3.95513000 3.91829425 0.02309743 125376 1492560000 2017.04.19 00:00 3.92755000 3.93155000 3.91340000 3.94744000 3.91955670 0.02310798 119626 1492646400 2017.04.20 00:00 3.93522000 3.90073000 3.90073000 3.93990000 3.91776368 0.02337872 130766 1492732800 2017.04.21 00:00 3.90345000 3.89903000 3.89187000 3.91748000 3.91597952 0.02337749 87829 1492992000 2017.04.24 00:00 3.93265000 3.88135000 3.87457000 3.93661000 3.91268147 0.02465446 155167 1493078400 2017.04.25 00:00 3.88145000 3.90845000 3.87826000 3.93047000 3.91227848 0.02331898 134415 1493164800 2017.04.26 00:00 3.90845000 3.89688000 3.88075000 3.93248000 3.91081195 0.02354238 142211 1493251200 2017.04.27 00:00 3.89665000 3.87535000 3.86875000 3.90726000 3.90743462 0.02487510 152719 1493337600 2017.04.28 00:00 3.87445000 3.86902000 3.86598000 3.89490000 3.90377609 0.02548120 153088 1493596800 2017.05.01 00:00 3.87465000 3.87355000 3.86130000 3.88422000 3.90089741 0.02695335 46967 1493683200 2017.05.02 00:00 3.87255000 3.85405000 3.83984000 3.88175000 3.89643576 0.02985694 109136 1493769600 2017.05.03 00:00 3.85405000 3.84595000 3.84508000 3.86622000 3.89162759 0.03177584 109819 1493856000 2017.05.04 00:00 3.84585000 3.90435000 3.84570000 3.91195000 3.89283925 0.02933557 143145 1493942400 2017.05.05 00:00 3.90435000 3.89665000 3.89465000 3.92985000 3.89320218 0.02687884 136525 1494201600 2017.05.08 00:00 3.90135000 3.91240000 3.87438000 3.93049000 3.89503054 0.02411372 103842 1494288000 2017.05.09 00:00 3.91244000 3.93948000 3.90024000 3.94357000 3.89926382 0.02561162 98190 1494374400 2017.05.10 00:00 3.93950000 3.89649000 3.88946000 3.95130000 3.89899965 0.02554036 106069 1494460800 2017.05.11 00:00 3.89645000 3.88425000 3.88325000 3.90490000 3.89759492 0.02558040 105928 1494547200 2017.05.12 00:00 3.88435000 3.90001000 3.88005000 3.91311000 3.89782493 0.02520733 82476 1494806400 2017.05.15 00:00 3.89805000 3.88975000 3.88890000 3.90681000 3.89705589 0.02353238 80369 1494892800 2017.05.16 00:00 3.88932000 3.91756000 3.88931000 3.94270000 3.89900866 0.02336396 123092 1494979200 2017.05.17 00:00 3.92141000 3.98041000 3.92068000 3.98975000 3.90676117 0.03043945 137490 1495065600 2017.05.18 00:00 3.98047000 4.01961000 3.97444000 4.05022000 3.91750868 0.04212365 195012 1495152000 2017.05.19 00:00 4.02105000 4.00470000 3.99615000 4.04477000 3.92581261 0.04870736 114916 1495411200 2017.05.22 00:00 4.00175000 3.99565000 3.97950000 4.01960000 3.93246379 0.05224048 125497 1495497600 2017.05.23 00:00 3.99865000 3.99316000 3.99316000 4.02545000 3.93824438 0.05559921 128040 1495584000 2017.05.24 00:00 3.99341000 3.98931000 3.98395000 4.00263000 3.94310777 0.05759286 112936 1495670400 2017.05.25 00:00 3.99275000 3.99670000 3.99085000 4.01635000 3.94821180 0.05839267 104826 1495756800 2017.05.26 00:00 3.99211000 3.99860000 3.98710000 4.01690000 3.95301067 0.05810727 112844 1496016000 2017.05.29 00:00 3.99505000 3.98910000 3.98872000 4.00715000 3.95644775 0.05678306 48919 1496102400 2017.05.30 00:00 3.98877000 3.96564000 3.95817000 3.99255000 3.95732320 0.05218578 121221 1496188800 2017.05.31 00:00 3.96588000 3.96323000 3.94937000 3.98095000 3.95788576 0.04594967 123086 1496275200 2017.06.01 00:00 3.96564000 3.94868000 3.94868000 3.97990000 3.95700902 0.04434390 103790 1496361600 2017.06.02 00:00 3.94638000 3.95885000 3.94638000 3.97175000 3.95718435 0.04224170 103878 1496620800 2017.06.05 00:00 3.95560000 3.96056000 3.94238000 3.97421000 3.95750584 0.04102692 76160 1496707200 2017.06.06 00:00 3.96087000 3.96385000 3.95990000 3.98849000 3.95811005 0.04080872 91610 1496793600 2017.06.07 00:00 3.95990000 3.99430000 3.94442000 4.00246000 3.96155671 0.03873723 126209 1496880000 2017.06.08 00:00 3.99457000 3.95034000 3.94969000 4.00827000 3.96048845 0.03500131 135979 1496966400 2017.06.09 00:00 3.94814000 3.95602000 3.93889000 3.96708000 3.96006288 0.03245024 127436 1497225600 2017.06.12 00:00 3.95885000 3.94000000 3.93895000 3.96683000 3.95815213 0.02973312 82078 1497312000 2017.06.13 00:00 3.93534000 3.94600000 3.92730000 3.96251000 3.95699479 0.02917354 80286 1497398400 2017.06.14 00:00 3.94057000 3.91189000 3.91140000 3.95175000 3.95269909 0.03279378 134363 1497484800 2017.06.15 00:00 3.91131000 3.91900000 3.90648000 3.93560000 3.94948966 0.03181583 147592 1497571200 2017.06.16 00:00 3.90967000 3.91927000 3.90967000 3.93855000 3.94661159 0.03148956 109212 1497830400 2017.06.19 00:00 3.91880000 3.92470000 3.90846000 3.93867000 3.94452477 0.03087620 91534 1497916800 2017.06.20 00:00 3.92348000 3.94625000 3.92061000 3.94919000 3.94468908 0.02882896 110717 1498003200 2017.06.21 00:00 3.94377000 3.94195000 3.92922000 3.95145000 3.94442822 0.02715231 111818 1498089600 2017.06.22 00:00 3.94285000 3.91645000 3.91290000 3.95216000 3.94176362 0.02608592 99626 1498176000 2017.06.23 00:00 3.91035000 3.92570000 3.91020000 3.93145000 3.94023376 0.02346259 87334 1498435200 2017.06.26 00:00 3.92085000 3.91420000 3.90510000 3.92650000 3.93775435 0.02205801 98421 1498521600 2017.06.27 00:00 3.90957000 3.99840000 3.90728000 4.00145000 3.94353013 0.02411305 149717 1498608000 2017.06.28 00:00 3.99254000 3.99660000 3.97182000 4.02210000 3.94858440 0.02639808 178445 1498694400 2017.06.29 00:00 3.99194000 4.03435000 3.99194000 4.04901000 3.95675255 0.03306025 148414 1498780800 2017.06.30 00:00 4.03180000 4.02140000 4.00715000 4.04078000 3.96290945 0.03705090 132951 1499040000 2017.07.03 00:00 4.01930000 4.03950000 4.00959000 4.05295000 3.97020379 0.04231436 124441 1499126400 2017.07.04 00:00 4.03674000 4.03655000 4.02830000 4.04925000 3.97652248 0.04644010 90064 1499212800 2017.07.05 00:00 4.03278000 4.09315000 4.03179000 4.10000000 3.98762986 0.05625913 136671 1499299200 2017.07.06 00:00 4.09031000 4.13813000 4.08891000 4.14807000 4.00196321 0.06904792 134376 1499385600 2017.07.07 00:00 4.13344000 4.12406000 4.11957000 4.16555000 4.01359147 0.07714698 132129 1499644800 2017.07.10 00:00 4.12163000 4.11365000 4.10524000 4.13130000 4.02312086 0.08163069 93189 1499731200 2017.07.11 00:00 4.11245000 4.14350000 4.10851000 4.15384000 4.03458554 0.08766432 110160 1499817600 2017.07.12 00:00 4.13814000 4.07040000 4.06820000 4.15200000 4.03799644 0.08467549 151805 1499904000 2017.07.13 00:00 4.07146000 4.06690000 4.05783000 4.09650000 4.04074916 0.08136315 146393 1499990400 2017.07.14 00:00 4.05873000 4.05599000 4.04650000 4.07645000 4.04220067 0.07707969 122670 1500249600 2017.07.17 00:00 4.04837000 4.04915000 4.04639000 4.06715000 4.04286251 0.07258251 109760 1500336000 2017.07.18 00:00 4.04518000 4.07065000 4.04453000 4.08873000 4.04550894 0.06982361 158919 1500422400 2017.07.19 00:00 4.06732000 4.05460000 4.05016000 4.08077000 4.04637475 0.06593976 130990 1500508800 2017.07.20 00:00 4.05348000 4.09995000 4.05286000 4.11154000 4.05147716 0.06010566 178860 1500595200 2017.07.21 00:00 4.09682000 4.12390000 4.09592000 4.13556000 4.05837457 0.05461587 134170 1500854400 2017.07.24 00:00 4.12125000 4.14047000 4.11374000 4.16160000 4.06619318 0.04587107 131701 1500940800 2017.07.25 00:00 4.13718000 4.15980000 4.13608000 4.16920000 4.07510812 0.04600676 146336 1501027200 2017.07.26 00:00 4.15638000 4.14599000 4.12645000 4.16812000 4.08185877 0.04377510 138594 1501113600 2017.07.27 00:00 4.14942000 4.13203000 4.12176000 4.15498000 4.08663698 0.04285064 160427 1501200000 2017.07.28 00:00 4.12216000 4.14325000 4.12197000 4.15413000 4.09202870 0.04083790 141240 1501459200 2017.07.31 00:00 4.14020000 4.16580000 4.12925000 4.17275000 4.09905454 0.04061230 125273 1501545600 2017.08.01 00:00 4.16411000 4.16030000 4.14589000 4.17175000 4.10488744 0.03895850 133768 1501632000 2017.08.02 00:00 4.15651000 4.19059000 4.15456000 4.20214000 4.11304959 0.04170826 129316 1501718400 2017.08.03 00:00 4.18611000 4.20380000 4.18393000 4.21240000 4.12169248 0.04540585 132241 1501804800 2017.08.04 00:00 4.19800000 4.15215000 4.14840000 4.21076000 4.12459320 0.04597382 137752 1502064000 2017.08.07 00:00 4.15190000 4.16598000 4.14860000 4.17584000 4.12853480 0.04698371 98378 1502150400 2017.08.08 00:00 4.15795000 4.15125000 4.13864000 4.17400000 4.13069815 0.04734349 121373 1502236800 2017.08.09 00:00 4.14601000 4.15860000 4.14422000 4.16709000 4.13335547 0.04595282 149141 1502323200 2017.08.10 00:00 4.15809000 4.17239000 4.14345000 4.17585000 4.13707305 0.04438324 127580 1502409600 2017.08.11 00:00 4.16272000 4.17833000 4.16272000 4.19138000 4.14100228 0.04136708 123870 1502668800 2017.08.14 00:00 4.17361000 4.15400000 4.14739000 4.18170000 4.14224016 0.03586817 99135 1502755200 2017.08.15 00:00 4.15006000 4.14900000 4.13524000 4.15750000 4.14288395 0.03198180 127992 1502841600 2017.08.16 00:00 4.14059000 4.13800000 4.12380000 4.15794000 4.14241881 0.02539965 136257 1502928000 2017.08.17 00:00 4.13590000 4.13495000 4.11355000 4.15000000 4.14170750 0.02403372 139461 1503014400 2017.08.18 00:00 4.13042000 4.13599000 4.12720000 4.15677000 4.14116297 0.02408216 130471 1503273600 2017.08.21 00:00 4.13075000 4.12976000 4.11402000 4.14095000 4.14007698 0.02490072 92171 1503360000 2017.08.22 00:00 4.12850000 4.10951000 4.10496000 4.13491000 4.13716584 0.02710031 92651 1503446400 2017.08.23 00:00 4.10724000 4.10693000 4.10620000 4.13498000 4.13428623 0.02945914 95674 1503532800 2017.08.24 00:00 4.10597000 4.11291000 4.10286000 4.11950000 4.13225040 0.03100493 86167 1503619200 2017.08.25 00:00 4.10584000 4.10133000 4.08470000 4.11838000 4.12930560 0.03328509 123184 1503878400 2017.08.28 00:00 4.10536000 4.12680000 4.10492000 4.13185000 4.12906697 0.03240283 77181 1503964800 2017.08.29 00:00 4.12038000 4.12665000 4.12007000 4.15980000 4.12883678 0.03176199 165660 1504051200 2017.08.30 00:00 4.12795000 4.10590000 4.10175000 4.13972000 4.12665233 0.03001845 129458 1504137600 2017.08.31 00:00 4.09556000 4.10950000 4.09240000 4.12101000 4.12501877 0.02552305 143516 1504224000 2017.09.01 00:00 4.10678000 4.05657000 4.05455000 4.11380000 4.11849984 0.03118008 147730 1504483200 2017.09.04 00:00 4.07853000 4.08370000 4.06719000 4.09972000 4.11518557 0.03143317 91890 1504569600 2017.09.05 00:00 4.07887000 4.09560000 4.07575000 4.10350000 4.11332028 0.03130099 135603 1504656000 2017.09.06 00:00 4.09035000 4.08235000 4.08065000 4.11938000 4.11037073 0.03124582 135716 1504742400 2017.09.07 00:00 4.07740000 4.09460000 4.07629000 4.11606000 4.10886875 0.02859095 169644 1504828800 2017.09.08 00:00 4.09112000 4.10245000 4.08886000 4.12629000 4.10825744 0.02415513 162212 1505088000 2017.09.11 00:00 4.09180000 4.07550000 4.07032000 4.10191000 4.10513769 0.02337190 118314 1505174400 2017.09.12 00:00 4.06521000 4.10770000 4.06429000 4.11743000 4.10538172 0.02120401 146472 1505260800 2017.09.13 00:00 4.10494000 4.10890000 4.10195000 4.13117000 4.10571679 0.01992849 134144 1505347200 2017.09.14 00:00 4.10612000 4.09405000 4.08855000 4.13081000 4.10460567 0.01889876 146484 1505433600 2017.09.15 00:00 4.08651000 4.10700000 4.08627000 4.12140000 4.10483370 0.01759243 140071 1505692800 2017.09.18 00:00 4.09860000 4.17230000 4.09372000 4.17657000 4.11125906 0.02361887 114419 1505779200 2017.09.19 00:00 4.16752000 4.18405000 4.16725000 4.20160000 4.11819153 0.03032295 154394 1505865600 2017.09.20 00:00 4.17711000 4.16584000 4.15880000 4.19353000 4.12272948 0.03339732 128155 1505952000 2017.09.21 00:00 4.16427000 4.18518000 4.16105000 4.19320000 4.12867715 0.03796350 140539 1506038400 2017.09.22 00:00 4.17734000 4.17420000 4.17176000 4.19409000 4.13301266 0.04024092 104621 1506297600 2017.09.25 00:00 4.16255000 4.20235000 4.16125000 4.21287000 4.13961622 0.04528291 138030 1506384000 2017.09.26 00:00 4.20036000 4.17535000 4.16845000 4.20856000 4.14301943 0.04714660 143631 1506470400 2017.09.27 00:00 4.17101000 4.20170000 4.16871000 4.20865000 4.14860806 0.05014611 139406 1506556800 2017.09.28 00:00 4.19910000 4.19555000 4.19382000 4.22360000 4.15307872 0.05201608 137683 1506643200 2017.09.29 00:00 4.18985000 4.21215000 4.18835000 4.21540000 4.15870456 0.05081053 134732 1506902400 2017.10.02 00:00 4.20120000 4.18635000 4.18533000 4.21335000 4.16133746 0.04910841 122046 1506988800 2017.10.03 00:00 4.18064000 4.19465000 4.18020000 4.22095000 4.16451008 0.04822869 117919 1507075200 2017.10.04 00:00 4.18795000 4.19895000 4.18711000 4.20755000 4.16779007 0.04591524 119217 1507161600 2017.10.05 00:00 4.20024000 4.20355000 4.18500000 4.21365000 4.17119578 0.04418937 106804 1507248000 2017.10.06 00:00 4.19198000 4.23866000 4.19164000 4.24864000 4.17762094 0.04484322 142348 1507507200 2017.10.09 00:00 4.28443000 4.34541000 4.28139000 4.46178000 4.19360085 0.05468405 116590 1507593600 2017.10.10 00:00 4.34201000 4.38131000 4.32006000 4.38730000 4.21147791 0.06784936 130281 1507680000 2017.10.11 00:00 4.37850000 4.32680000 4.32466000 4.38463000 4.22246097 0.07039491 114572 1507766400 2017.10.12 00:00 4.32515000 4.32358000 4.31260000 4.35236000 4.23209135 0.06932903 112468 1507852800 2017.10.13 00:00 4.32148000 4.29468000 4.29125000 4.33764000 4.23805218 0.06559528 110686 1508112000 2017.10.16 00:00 4.28695000 4.30220000 4.28119000 4.31105000 4.24416149 0.06611742 95553 1508198400 2017.10.17 00:00 4.29960000 4.31470000 4.29599000 4.33775000 4.25087945 0.06726896 99350 1508284800 2017.10.18 00:00 4.30997000 4.33440000 4.30923000 4.33825000 4.25883379 0.06779499 103831 1508371200 2017.10.19 00:00 4.33243000 4.32195000 4.31971000 4.34530000 4.26484485 0.06774361 120199 1508457600 2017.10.20 00:00 4.31682000 4.32555000 4.31375000 4.34298000 4.27062630 0.06637707 113850 1508716800 2017.10.23 00:00 4.35910000 4.36584000 4.33192000 4.37340000 4.27969427 0.06841352 105579 1508803200 2017.10.24 00:00 4.36242000 4.39940000 4.35810000 4.42345000 4.29109481 0.06999058 111038 1508889600 2017.10.25 00:00 4.39652000 4.44866000 4.38582000 4.49645000 4.30610102 0.07633421 135212 1508976000 2017.10.26 00:00 4.44866000 4.45455000 4.41851000 4.48446000 4.32023902 0.08028087 137674 1509062400 2017.10.27 00:00 4.44648000 4.39638000 4.39380000 4.46747000 4.32749054 0.07897815 134738 1509321600 2017.10.30 00:00 4.38981000 4.40425000 4.37128000 4.41276000 4.33480097 0.07463780 102241 1509408000 2017.10.31 00:00 4.40320000 4.41315000 4.38583000 4.44193000 4.34226278 0.06984414 90607 1509494400 2017.11.01 00:00 4.41007000 4.42990000 4.40602000 4.45640000 4.35060918 0.06445927 111648 1509580800 2017.11.02 00:00 4.42926000 4.43025000 4.42670000 4.46075000 4.35819402 0.05715533 134344 1509667200 2017.11.03 00:00 4.42309000 4.51074000 4.42267000 4.51766000 4.37272221 0.05834503 119858 1509926400 2017.11.06 00:00 4.50928000 4.44180000 4.43360000 4.51625000 4.37930105 0.05949569 95543 1510012800 2017.11.07 00:00 4.43839000 4.50085000 4.43839000 4.51230000 4.39087714 0.06507249 107425 1510099200 2017.11.08 00:00 4.49921000 4.48050000 4.47064000 4.52373000 4.39941265 0.06662518 97794 1510185600 2017.11.09 00:00 4.48080000 4.50140000 4.46048000 4.52303000 4.40912573 0.06844912 117993 1510272000 2017.11.10 00:00 4.49775000 4.50679000 4.48660000 4.51607000 4.41842709 0.06708289 84147 1510531200 2017.11.13 00:00 4.48933000 4.51435000 4.48426000 4.53635000 4.42756260 0.06520962 109075 1510617600 2017.11.14 00:00 4.51207000 4.58490000 4.51178000 4.59585000 4.44254712 0.06896724 119839 1510704000 2017.11.15 00:00 4.58037000 4.57680000 4.57494000 4.61235000 4.45533311 0.07096151 144526 1510790400 2017.11.16 00:00 4.57692000 4.54875000 4.53846000 4.58950000 4.46422995 0.06743488 111205 1510876800 2017.11.17 00:00 4.54270000 4.56955000 4.53565000 4.60505000 4.47426043 0.06361037 136835 1511136000 2017.11.20 00:00 4.53678000 4.60950000 4.53087000 4.63092000 4.48714039 0.06506396 114429 1511222400 2017.11.21 00:00 4.60585000 4.64406000 4.59985000 4.67530000 4.50208512 0.07048184 159343 1511308800 2017.11.22 00:00 4.63857000 4.63173000 4.62670000 4.67585000 4.51443225 0.07539135 121353 1511395200 2017.11.23 00:00 4.62718000 4.64495000 4.62565000 4.67380000 4.52686251 0.08028845 92282 1511481600 2017.11.24 00:00 4.63983000 4.70793000 4.62807000 4.72127000 4.54410703 0.08563561 109129 1511740800 2017.11.27 00:00 4.70284000 4.64760000 4.63725000 4.71805000 4.55396351 0.08351634 102168 1511827200 2017.11.28 00:00 4.64233000 4.69247000 4.63620000 4.72167000 4.56715460 0.08361055 135286 1511913600 2017.11.29 00:00 4.69086000 4.69071000 4.67995000 4.71071000 4.57892178 0.08271430 116782 1512000000 2017.11.30 00:00 4.69045000 4.66685000 4.65635000 4.70270000 4.58729590 0.07819616 130620 1512086400 2017.12.01 00:00 4.66195000 4.65388000 4.65017000 4.70479000 4.59363724 0.07771385 144179 1512345600 2017.12.04 00:00 4.64266000 4.59477000 4.57681000 4.68192000 4.59374512 0.06989821 116311 1512432000 2017.12.05 00:00 4.59329000 4.54364000 4.53615000 4.60655000 4.58897321 0.06831975 113909 1512518400 2017.12.06 00:00 4.54167000 4.54270000 4.53485000 4.57338000 4.58456623 0.06584265 115253 1512604800 2017.12.07 00:00 4.53987000 4.54915000 4.53915000 4.57227000 4.58119326 0.06487273 113263 1512691200 2017.12.08 00:00 4.54231000 4.51259000 4.50301000 4.55665000 4.57465962 0.06736720 97622 1512950400 2017.12.11 00:00 4.50545000 4.51409000 4.50390000 4.52729000 4.56889108 0.07027505 85215 1513036800 2017.12.12 00:00 4.51140000 4.51625000 4.49630000 4.52565000 4.56387764 0.07369155 96161 1513123200 2017.12.13 00:00 4.51434000 4.50867000 4.49533000 4.53584000 4.55861977 0.07730877 124376 1513209600 2017.12.14 00:00 4.50624000 4.57933000 4.50616000 4.60873000 4.56059218 0.07635343 132663 1513296000 2017.12.15 00:00 4.57455000 4.53406000 4.53386000 4.57915000 4.55806530 0.07786377 115645 1513555200 2017.12.18 00:00 4.52410000 4.51280000 4.51092000 4.55520000 4.55375432 0.07978031 104462 1513641600 2017.12.19 00:00 4.50802000 4.53860000 4.50751000 4.54774000 4.55231105 0.07792846 104138 1513728000 2017.12.20 00:00 4.53582000 4.53480000 4.53176000 4.55554000 4.55064333 0.07669590 88549 1513814400 2017.12.21 00:00 4.53500000 4.53855000 4.53135000 4.55820000 4.54949159 0.07423926 89058 1513900800 2017.12.22 00:00 4.52945000 4.51597000 4.50770000 4.53650000 4.54629906 0.06670576 79482 1514246400 2017.12.26 00:00 4.52084000 4.51635000 4.50683000 4.53106000 4.54344676 0.06390418 40611 1514332800 2017.12.27 00:00 4.51525000 4.53554000 4.50676000 4.55571000 4.54269374 0.05472100 90971 1514419200 2017.12.28 00:00 4.53117000 4.51115000 4.50270000 4.56890000 4.53968957 0.04446919 82851 1514505600 2017.12.29 00:00 4.50483000 4.55166000 4.50063000 4.56015000 4.54082961 0.03429662 79888 1514851200 2018.01.02 00:00 4.54582000 4.54190000 4.52810000 4.55499000 4.54093156 0.02320712 90050 1514937600 2018.01.03 00:00 4.53900000 4.54330000 4.51317000 4.55676000 4.54115712 0.01994937 95094 1515024000 2018.01.04 00:00 4.54171000 4.52567000 4.51925000 4.55457000 4.53968216 0.01955342 98354 1515110400 2018.01.05 00:00 4.51866000 4.49021000 4.48998000 4.53595000 4.53497052 0.02052764 99836 1515369600 2018.01.08 00:00 4.48850000 4.48000000 4.47900000 4.50792000 4.52973524 0.02205018 87629 1515456000 2018.01.09 00:00 4.47916000 4.49890000 4.47780000 4.50560000 4.52679855 0.02227740 98808 1515542400 2018.01.10 00:00 4.49434000 4.53650000 4.49434000 4.57030000 4.52772249 0.02227436 124962 1515628800 2018.01.11 00:00 4.53751000 4.54366000 4.52495000 4.57546000 4.52924035 0.02251943 130547 1515715200 2018.01.12 00:00 4.53610000 4.56676000 4.53547000 4.57638000 4.53281365 0.02377449 152176 1515974400 2018.01.15 00:00 4.57519000 4.66268000 4.57342000 4.66865000 4.54518188 0.03775038 120553 1516060800 2018.01.16 00:00 4.65490000 4.66064000 4.62105000 4.69647000 4.55617789 0.04810515 141467 1516147200 2018.01.17 00:00 4.64959000 4.65245000 4.64113000 4.68419000 4.56534666 0.05413830 159960 1516233600 2018.01.18 00:00 4.65295000 4.61804000 4.60114000 4.66340000 4.57036507 0.05657580 136723 1516320000 2018.01.19 00:00 4.60285000 4.64972000 4.60001000 4.66957000 4.57792269 0.06092484 112469 1516579200 2018.01.22 00:00 4.70025000 4.62763000 4.62275000 4.71905000 4.58265672 0.06274049 100346 1516665600 2018.01.23 00:00 4.62515000 4.63191000 4.62466000 4.65384000 4.58734750 0.06326141 109096 1516752000 2018.01.24 00:00 4.62886000 4.63550000 4.62169000 4.65090000 4.59193346 0.06337807 123923 1516838400 2018.01.25 00:00 4.63660000 4.65250000 4.62945000 4.68375000 4.59770170 0.06498625 170318 1516924800 2018.01.26 00:00 4.64403000 4.65643000 4.64093000 4.67554000 4.60329487 0.06465212 130421 1517184000 2018.01.29 00:00 4.64970000 4.69689000 4.63980000 4.69985000 4.61220869 0.06882963 120101 1517270400 2018.01.30 00:00 4.69146000 4.68790000 4.67850000 4.70663000 4.61941739 0.07065642 120874 1517356800 2018.01.31 00:00 4.68496000 4.66158000 4.65506000 4.69722000 4.62343287 0.07006531 103973 1517443200 2018.02.01 00:00 4.66078000 4.67025000 4.65285000 4.68202000 4.62789165 0.06815272 130262 1517529600 2018.02.02 00:00 4.66322000 4.69219000 4.66115000 4.70737000 4.63401530 0.06314706 108737 1517788800 2018.02.05 00:00 4.68775000 4.68695000 4.66841000 4.70371000 4.63905670 0.05442989 131086 1517875200 2018.02.06 00:00 4.68108000 4.66597000 4.65365000 4.70974000 4.64161987 0.04476579 206943 1517961600 2018.02.07 00:00 4.66545000 4.66690000 4.64596000 4.68022000 4.64402750 0.03810647 126021 1518048000 2018.02.08 00:00 4.66366000 4.68330000 4.65735000 4.69971000 4.64776774 0.03078396 138027 1518134400 2018.02.09 00:00 4.67559000 4.67595000 4.67457000 4.69943000 4.65045177 0.02431657 153959 1518393600 2018.02.12 00:00 4.67510000 4.66882000 4.65833000 4.69004000 4.65220112 0.02372929 84683 1518480000 2018.02.13 00:00 4.66748000 4.70886000 4.66566000 4.71085000 4.65759721 0.02483056 101066 1518566400 2018.02.14 00:00 4.70144000 4.70825000 4.68038000 4.72354000 4.66242128 0.02594989 135763 1518652800 2018.02.15 00:00 4.71018000 4.71180000 4.70209000 4.72635000 4.66712402 0.02508340 129608 1518739200 2018.02.16 00:00 4.70123000 4.64500000 4.64494000 4.73684000 4.66501697 0.02573619 119896 1518998400 2018.02.19 00:00 4.63990000 4.66340000 4.63990000 4.67339000 4.66486297 0.02439743 58809 1519084800 2018.02.20 00:00 4.66201000 4.68657000 4.65390000 4.70665000 4.66693031 0.02284053 93651 1519171200 2018.02.21 00:00 4.68203000 4.65282000 4.65282000 4.69758000 4.66558647 0.02261492 87150 1519257600 2018.02.22 00:00 4.64844000 4.66616000 4.64844000 4.68452000 4.66564109 0.02239547 91931 1519344000 2018.02.23 00:00 4.66273000 4.65811000 4.65430000 4.67040000 4.66492384 0.02276459 69338 1519603200 2018.02.26 00:00 4.65460000 4.66315000 4.65139000 4.67053000 4.66475491 0.02170552 62341 1519689600 2018.02.27 00:00 4.65924000 4.66855000 4.65350000 4.67760000 4.66511634 0.02091947 78924 1519776000 2018.02.28 00:00 4.66354000 4.63344000 4.63220000 4.66970000 4.66209955 0.02342639 79074 1519862400 2018.03.01 00:00 4.62859000 4.67035000 4.62824000 4.67956000 4.66288531 0.02304486 107257 1519948800 2018.03.02 00:00 4.66256000 4.68981000 4.66256000 4.71137000 4.66544956 0.02180470 70917 1520208000 2018.03.05 00:00 4.69516000 4.69889000 4.68484000 4.71400000 4.66863437 0.02149377 96629 1520294400 2018.03.06 00:00 4.69314000 4.70580000 4.68778000 4.71600000 4.67217395 0.02211286 93189 1520380800 2018.03.07 00:00 4.70157000 4.71805000 4.70098000 4.73387000 4.67654310 0.02352734 78115 1520467200 2018.03.08 00:00 4.71717000 4.71055000 4.70544000 4.74375000 4.67978185 0.02440843 93183 1520553600 2018.03.09 00:00 4.70925000 4.68845000 4.68293000 4.71390000 4.68060739 0.02444844 59692 1520812800 2018.03.12 00:00 4.68515000 4.70085000 4.68515000 4.70335000 4.68253526 0.02465575 2516