Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 14.55485000 14.55848000 0.00001000 5.00000000 363.00000000 0.00001000 0.08038584 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336953600 2012.05.14 00:00 10.52020000 10.51688000 10.47820000 10.55064000 10.51688000 0.00000000 28903 1337040000 2012.05.15 00:00 10.51188000 10.56851000 10.46820000 10.58650000 10.52179714 0.00000000 49282 1337126400 2012.05.16 00:00 10.57075000 10.57380000 10.52765000 10.64470000 10.52674980 0.00000000 46744 1337212800 2012.05.17 00:00 10.57170000 10.57845000 10.51735000 10.61610000 10.53167362 0.00000000 41378 1337299200 2012.05.18 00:00 10.58075000 10.65075000 10.51770000 10.69110000 10.54301423 0.00000000 44307 1337558400 2012.05.21 00:00 10.59450000 10.54260000 10.51360000 10.65190000 10.54297478 0.00000000 38695 1337644800 2012.05.22 00:00 10.53840000 10.55455000 10.49800000 10.57345000 10.54407718 0.00000000 40284 1337731200 2012.05.23 00:00 10.55735000 10.54310000 10.51825000 10.64970000 10.54398412 0.00000000 48265 1337817600 2012.05.24 00:00 10.54290000 10.46880000 10.44660000 10.57705000 10.53682373 0.00000000 46732 1337904000 2012.05.25 00:00 10.47150000 10.51205000 10.44220000 10.58885000 10.53446432 0.00000000 40050 1338163200 2012.05.28 00:00 10.50460000 10.45525000 10.42770000 10.51075000 10.52692010 0.00000000 28228 1338249600 2012.05.29 00:00 10.47435000 10.38605000 10.37220000 10.51550000 10.51350390 0.00000000 40771 1338336000 2012.05.30 00:00 10.39955000 10.54470000 10.36045000 10.58450000 10.51647496 0.00000000 45670 1338422400 2012.05.31 00:00 10.54530000 10.52995000 10.32970000 10.62160000 10.51775830 0.00000000 45259 1338508800 2012.06.01 00:00 10.52335000 10.65685000 10.46985000 10.70500000 10.53100513 0.00000000 47717 1338768000 2012.06.04 00:00 10.66490000 10.61860000 10.57640000 10.70885000 10.53934749 0.00000000 36186 1338854400 2012.06.05 00:00 10.61245000 10.48300000 10.34965000 10.67690000 10.53398107 0.00000000 40124 1338940800 2012.06.06 00:00 10.47895000 10.45075000 10.41450000 10.53200000 10.52605430 0.00000000 45151 1339027200 2012.06.07 00:00 10.44920000 10.51590000 10.35675000 10.62335000 10.52508722 0.00000000 41699 1339113600 2012.06.08 00:00 10.51745000 10.52805000 10.47590000 10.58940000 10.52536939 0.06550469 43148 1339372800 2012.06.11 00:00 10.50695000 10.56620000 10.42905000 10.58970000 10.52925802 0.06557428 45363 1339459200 2012.06.12 00:00 10.56400000 10.49755000 10.48260000 10.56965000 10.52623821 0.06560502 43301 1339545600 2012.06.13 00:00 10.50130000 10.53400000 10.46870000 10.57085000 10.52697743 0.06471199 41381 1339632000 2012.06.14 00:00 10.53690000 10.57290000 10.50505000 10.62630000 10.53135101 0.06440676 41456 1339718400 2012.06.15 00:00 10.57275000 10.57010000 10.53540000 10.60990000 10.53504139 0.05966214 38288 1339977600 2012.06.18 00:00 10.51825000 10.41270000 10.40830000 10.55370000 10.52338983 0.06396527 57821 1340064000 2012.06.19 00:00 10.41335000 10.40250000 10.38710000 10.48290000 10.51187651 0.06822298 52142 1340150400 2012.06.20 00:00 10.39860000 10.41275000 10.35775000 10.45505000 10.50243589 0.07123081 51806 1340236800 2012.06.21 00:00 10.40190000 10.50380000 10.37940000 10.54280000 10.50256580 0.07082377 55012 1340323200 2012.06.22 00:00 10.51005000 10.55335000 10.45940000 10.57250000 10.50740239 0.07137495 48598 1340582400 2012.06.25 00:00 10.55455000 10.60050000 10.53465000 10.63085000 10.51626883 0.07280104 210270 1340668800 2012.06.26 00:00 10.59925000 10.53370000 10.51225000 10.60215000 10.51792894 0.06665673 253500 1340755200 2012.06.27 00:00 10.53195000 10.52460000 10.47170000 10.53235000 10.51856428 0.06635494 224340 1340841600 2012.06.28 00:00 10.51215000 10.45100000 10.44960000 10.51595000 10.51212959 0.06839165 253735 1340928000 2012.06.29 00:00 10.44750000 10.32870000 10.32470000 10.46255000 10.49466010 0.07280026 298805 1341187200 2012.07.02 00:00 10.33870000 10.25045000 10.25015000 10.33910000 10.47140200 0.08710854 217815 1341273600 2012.07.03 00:00 10.25445000 10.17710000 10.17420000 10.28270000 10.44337324 0.11216646 195500 1341360000 2012.07.04 00:00 10.18110000 10.18805000 10.14995000 10.23480000 10.41905674 0.13058692 152350 1341446400 2012.07.05 00:00 10.18815000 10.08590000 10.06060000 10.21810000 10.38732753 0.15534737 219400 1341532800 2012.07.06 00:00 10.08360000 10.12070000 10.06675000 10.20940000 10.36193443 0.16944974 204615 1341792000 2012.07.09 00:00 10.12430000 10.11520000 10.11160000 10.20180000 10.33843591 0.17783589 197060 1341878400 2012.07.10 00:00 10.11535000 10.06000000 10.03020000 10.14275000 10.31191821 0.19133208 190875 1341964800 2012.07.11 00:00 10.06195000 10.08125000 10.04620000 10.10370000 10.28994980 0.19707325 198155 1342051200 2012.07.12 00:00 10.07025000 10.15055000 10.05975000 10.17210000 10.27667363 0.19220761 212870 1342137600 2012.07.13 00:00 10.14645000 10.11975000 10.09520000 10.16105000 10.26172852 0.18681295 198110 1342396800 2012.07.16 00:00 10.11080000 10.06280000 10.05390000 10.11780000 10.24278295 0.19241028 159580 1342483200 2012.07.17 00:00 10.05755000 10.03915000 10.03520000 10.08710000 10.22338934 0.19792022 203235 1342569600 2012.07.18 00:00 10.03225000 10.01420000 9.99840000 10.05050000 10.20346654 0.20235263 210075 1342656000 2012.07.19 00:00 10.01855000 10.01875000 9.98430000 10.02760000 10.18587449 0.19790643 208875 1342742400 2012.07.20 00:00 10.02270000 10.07150000 10.01880000 10.08230000 10.17498168 0.18299947 205000 1343001600 2012.07.23 00:00 10.03885000 10.23900000 10.03715000 10.25000000 10.18107866 0.15683331 243890 1343088000 2012.07.24 00:00 10.24685000 10.26395000 10.21210000 10.29979000 10.18897117 0.13780299 218330 1343174400 2012.07.25 00:00 10.26240000 10.20185000 10.19645000 10.29516000 10.19019773 0.11600793 202445 1343260800 2012.07.26 00:00 10.19965000 10.10990000 10.10410000 10.24215000 10.18255033 0.09794194 205840 1343347200 2012.07.27 00:00 10.11125000 10.04439000 10.02960000 10.17109000 10.16939220 0.08958291 58674 1343606400 2012.07.30 00:00 10.04935000 10.04690000 10.01240000 10.08070000 10.15772628 0.08491092 41612 1343692800 2012.07.31 00:00 10.04550000 10.15475000 10.01900000 10.19376000 10.15744282 0.08464183 40115 1343779200 2012.08.01 00:00 10.16360000 10.20480000 10.11049000 10.21616000 10.16195303 0.08760961 38110 1343865600 2012.08.02 00:00 10.20455000 10.15975000 10.13290000 10.26959000 10.16174322 0.08582766 42518 1343952000 2012.08.03 00:00 10.15905000 10.08610000 10.04470000 10.20640000 10.15453910 0.08310664 43126 1344211200 2012.08.06 00:00 10.08400000 10.11899000 10.06090000 10.14290000 10.15115347 0.08135577 35599 1344297600 2012.08.07 00:00 10.11210000 10.12685000 10.08826000 10.16890000 10.14883886 0.07793815 33309 1344384000 2012.08.08 00:00 10.12759000 9.99040000 9.98775000 10.15489000 10.13374944 0.07869801 32107 1344470400 2012.08.09 00:00 9.99065000 9.93850000 9.92269000 10.03510000 10.11515426 0.08484600 30071 1344556800 2012.08.10 00:00 9.93735000 9.91915000 9.90715000 10.02220000 10.09648718 0.09246524 33477 1344816000 2012.08.13 00:00 9.92325000 10.05245000 9.92155000 10.07190000 10.09229317 0.09248663 24597 1344902400 2012.08.14 00:00 10.04155000 10.09389000 10.01220000 10.10380000 10.09244525 0.09172002 30931 1344988800 2012.08.15 00:00 10.08955000 10.11729000 10.01110000 10.12850000 10.09481141 0.09009339 28631 1345075200 2012.08.16 00:00 10.11835000 10.14520000 10.08810000 10.17019000 10.09961033 0.08880681 30916 1345161600 2012.08.17 00:00 10.14515000 10.27285000 10.13025000 10.30260000 10.11610934 0.09557009 29074 1345420800 2012.08.20 00:00 10.25205000 10.28399000 10.21289000 10.36060000 10.13209798 0.10013870 26219 1345507200 2012.08.21 00:00 10.26460000 10.30529000 10.23369000 10.31029000 10.14859245 0.10664666 28807 1345593600 2012.08.22 00:00 10.28070000 10.31079000 10.27239000 10.38099000 10.16403984 0.11637031 37394 1345680000 2012.08.23 00:00 10.29770000 10.44529000 10.28339000 10.45149000 10.19082557 0.13895576 41622 1345766400 2012.08.24 00:00 10.44799000 10.50359000 10.44199000 10.54390000 10.22061266 0.16007020 38765 1346025600 2012.08.27 00:00 10.46285000 10.55449000 10.45335000 10.55970000 10.25241050 0.18081725 27958 1346112000 2012.08.28 00:00 10.50530000 10.56609000 10.45546000 10.57530000 10.28228474 0.20143701 39994 1346198400 2012.08.29 00:00 10.56000000 10.52829000 10.50440000 10.58639000 10.30571381 0.21561703 34075 1346284800 2012.08.30 00:00 10.51760000 10.58270000 10.50949000 10.63580000 10.33209345 0.23032435 37140 1346371200 2012.08.31 00:00 10.58610000 10.53570000 10.48740000 10.65450000 10.35148455 0.23430003 41717 1346630400 2012.09.03 00:00 10.57360000 10.53265000 10.53130000 10.60600000 10.36873840 0.23715996 25797 1346716800 2012.09.04 00:00 10.53335000 10.56660000 10.50620000 10.58650000 10.38758236 0.24033405 33493 1346803200 2012.09.05 00:00 10.56090000 10.59270000 10.51260000 10.60590000 10.40711738 0.23264629 38986 1346889600 2012.09.06 00:00 10.59480000 10.46410000 10.44380000 10.59760000 10.41254429 0.20917326 38547 1346976000 2012.09.07 00:00 10.47200000 10.47210000 10.42525000 10.49700000 10.41821626 0.17881643 39472 1347235200 2012.09.10 00:00 10.47750000 10.43540000 10.37185000 10.49870000 10.41985281 0.15909923 30837 1347321600 2012.09.11 00:00 10.44110000 10.49060000 10.40145000 10.53470000 10.42659064 0.14173097 35700 1347408000 2012.09.12 00:00 10.48275000 10.74080000 10.45350000 10.81350000 10.45651534 0.13693053 36110 1347494400 2012.09.13 00:00 10.73820000 10.67930000 10.66060000 10.90410000 10.47773293 0.12361500 20482 1347580800 2012.09.14 00:00 10.67780000 10.76170000 10.66910000 10.83690000 10.50477741 0.12565133 22986 1347840000 2012.09.17 00:00 10.78240000 10.82380000 10.75870000 10.85880000 10.53516051 0.13016528 17670 1347926400 2012.09.18 00:00 10.81525000 10.66560000 10.64990000 10.83680000 10.54758332 0.12092938 14740 1348012800 2012.09.19 00:00 10.65180000 10.78730000 10.65060000 10.79920000 10.57041348 0.11593349 14130 1348099200 2012.09.20 00:00 10.78010000 10.75770000 10.74840000 10.85480000 10.58825029 0.11662238 16293 1348185600 2012.09.21 00:00 10.75400000 10.72430000 10.68610000 10.78280000 10.60120741 0.11701246 14077 1348444800 2012.09.24 00:00 10.71310000 10.65150000 10.63860000 10.76510000 10.60599718 0.11649827 12995 1348531200 2012.09.25 00:00 10.64290000 10.61270000 10.56685000 10.67100000 10.60663554 0.11608893 22478 1348617600 2012.09.26 00:00 10.61250000 10.59010000 10.52130000 10.62600000 10.60506073 0.11505907 37944 1348704000 2012.09.27 00:00 10.56520000 10.60890000 10.50110000 10.63680000 10.60542637 0.11489175 41394 1348790400 2012.09.28 00:00 10.61320000 10.67920000 10.58080000 10.73160000 10.61245243 0.11360975 42304 1349049600 2012.10.01 00:00 10.65290000 10.79240000 10.50280000 10.81630000 10.62959030 0.11572126 39546 1349136000 2012.10.02 00:00 10.79020000 10.79810000 10.73340000 10.84080000 10.64563884 0.11836113 35897 1349222400 2012.10.03 00:00 10.79240000 10.88020000 10.77950000 10.90680000 10.66797800 0.12647334 36257 1349308800 2012.10.04 00:00 10.87920000 11.08510000 10.85790000 11.10280000 10.70770390 0.14664406 40153 1349395200 2012.10.05 00:00 11.06750000 11.43310000 11.03800000 11.54220000 10.77678925 0.20972100 36826 1349654400 2012.10.08 00:00 11.41900000 11.51750000 11.36510000 11.65620000 10.84733313 0.25831421 32953 1349740800 2012.10.09 00:00 11.51790000 11.26530000 11.25020000 11.54830000 10.88713950 0.26655043 41328 1349827200 2012.10.10 00:00 11.25450000 11.25560000 11.10840000 11.30250000 10.92223097 0.28161715 36887 1349913600 2012.10.11 00:00 11.24760000 11.19710000 11.13050000 11.30820000 10.94840898 0.28684420 36458 1350000000 2012.10.12 00:00 11.19600000 11.30630000 11.12870000 11.35140000 10.98249383 0.29988482 34517 1350259200 2012.10.15 00:00 11.31735000 11.39240000 11.27680000 11.43390000 11.02153252 0.31801315 35348 1350345600 2012.10.16 00:00 11.39130000 11.34700000 11.33040000 11.43820000 11.05252942 0.32152205 37437 1350432000 2012.10.17 00:00 11.34760000 11.28450000 11.25790000 11.43910000 11.07462186 0.32398031 38988 1350518400 2012.10.18 00:00 11.28280000 11.30040000 11.20670000 11.35920000 11.09612454 0.32343425 37849 1350604800 2012.10.19 00:00 11.30080000 11.27400000 11.21590000 11.32210000 11.11306506 0.31728376 35368 1350864000 2012.10.22 00:00 11.25520000 11.27900000 11.22010000 11.30050000 11.12886838 0.30367096 32721 1350950400 2012.10.23 00:00 11.28170000 11.37680000 11.26000000 11.41560000 11.15248092 0.28692058 38591 1351036800 2012.10.24 00:00 11.37790000 11.38520000 11.30255000 11.40940000 11.17464464 0.26230439 38919 1351123200 2012.10.25 00:00 11.39020000 11.30030000 11.25960000 11.39090000 11.18661182 0.23010247 37332 1351209600 2012.10.26 00:00 11.26670000 11.18050000 11.14500000 11.34230000 11.18602974 0.20032345 37109 1351468800 2012.10.29 00:00 11.17195000 11.19120000 11.15890000 11.24860000 11.18652215 0.17977320 21619 1351555200 2012.10.30 00:00 11.19540000 11.19550000 11.17630000 11.24130000 11.18737718 0.15694841 21674 1351641600 2012.10.31 00:00 11.20020000 11.22710000 11.17700000 11.29850000 11.19116031 0.13868655 24751 1351728000 2012.11.01 00:00 11.21830000 11.18300000 11.17440000 11.26110000 11.19038313 0.13724510 26117 1351814400 2012.11.02 00:00 11.18260000 11.24060000 11.12470000 11.28070000 11.19516569 0.12302405 30506 1352073600 2012.11.05 00:00 11.23010000 11.15930000 11.08600000 11.26000000 11.19174991 0.10250389 30704 1352160000 2012.11.06 00:00 11.14600000 11.05210000 11.03070000 11.18040000 11.17844992 0.11449070 30123 1352246400 2012.11.07 00:00 11.04890000 11.02170000 11.01080000 11.10060000 11.16352136 0.12743602 40903 1352332800 2012.11.08 00:00 11.00430000 11.11580000 10.99780000 11.13290000 11.15897647 0.13045701 34324 1352419200 2012.11.09 00:00 11.09900000 11.06600000 11.03880000 11.13150000 11.15012156 0.13295802 34145 1352678400 2012.11.12 00:00 11.04840000 11.10470000 11.03930000 11.15030000 11.14579570 0.12417509 23155 1352764800 2012.11.13 00:00 11.11010000 11.17010000 11.08660000 11.19580000 11.14811040 0.11469221 34637 1352851200 2012.11.14 00:00 11.16750000 11.35970000 11.11870000 11.36830000 11.16826179 0.11139442 34571 1352937600 2012.11.15 00:00 11.32550000 11.40530000 11.30820000 11.47300000 11.19083685 0.11301221 33067 1353024000 2012.11.16 00:00 11.40270000 11.28440000 11.26760000 11.41550000 11.19974763 0.11186576 30406 1353283200 2012.11.19 00:00 11.28580000 11.30870000 11.25650000 11.33330000 11.21012405 0.11205141 28305 1353369600 2012.11.20 00:00 11.29090000 11.33120000 11.25850000 11.37070000 11.22165509 0.10927147 30645 1353456000 2012.11.21 00:00 11.31710000 11.48210000 11.30320000 11.54760000 11.24645937 0.12142154 33260 1353542400 2012.11.22 00:00 11.47700000 11.51320000 11.46540000 11.55980000 11.27186324 0.14020418 23216 1353628800 2012.11.23 00:00 11.48705000 11.49870000 11.45960000 11.54150000 11.29346674 0.15302784 25748 1353888000 2012.11.26 00:00 11.48730000 11.50160000 11.46780000 11.53310000 11.31328895 0.16352073 24884 1353974400 2012.11.27 00:00 11.47740000 11.43050000 11.38920000 11.50760000 11.32445191 0.16661640 32341 1354060800 2012.11.28 00:00 11.43100000 11.41190000 11.39120000 11.46660000 11.33278030 0.16865790 32080 1354147200 2012.11.29 00:00 11.40260000 11.40200000 11.35550000 11.44810000 11.33937265 0.16772467 29599 1354233600 2012.11.30 00:00 11.38610000 11.55280000 11.37210000 11.61130000 11.35969907 0.17772419 31557 1354492800 2012.12.03 00:00 11.53430000 11.57730000 11.51420000 11.62130000 11.38042296 0.18337663 28986 1354579200 2012.12.04 00:00 11.56060000 11.50560000 11.49590000 11.59600000 11.39234459 0.17273257 30538 1354665600 2012.12.05 00:00 11.49540000 11.45830000 11.44140000 11.54200000 11.39862606 0.15315076 29912 1354752000 2012.12.06 00:00 11.44160000 11.24960000 11.23390000 11.47370000 11.38443310 0.14233142 30934 1354838400 2012.12.07 00:00 11.23420000 11.18200000 11.16600000 11.27630000 11.36515375 0.13299632 27529 1355097600 2012.12.10 00:00 11.15310000 11.21810000 11.15140000 11.26250000 11.35114864 0.12778853 23074 1355184000 2012.12.11 00:00 11.20160000 11.25720000 11.20060000 11.29190000 11.34220115 0.12658630 25338 1355270400 2012.12.12 00:00 11.24740000 11.30620000 11.23040000 11.32730000 11.33877247 0.12821628 24512 1355356800 2012.12.13 00:00 11.31160000 11.31580000 11.27820000 11.34020000 11.33658461 0.12833802 16552 1355443200 2012.12.14 00:00 11.31840000 11.33540000 11.29700000 11.35640000 11.33647179 0.12785559 19281 1355702400 2012.12.17 00:00 11.36650000 11.24100000 11.23320000 11.37670000 11.32737924 0.13339228 18901 1355788800 2012.12.18 00:00 11.23330000 11.17500000 11.15820000 11.29030000 11.31286693 0.14391803 15928 1355875200 2012.12.19 00:00 11.16950000 11.22020000 11.15920000 11.32960000 11.30404151 0.14406280 16648 1355961600 2012.12.20 00:00 11.21860000 11.22220000 11.20000000 11.30390000 11.29624708 0.14045170 25948 1356048000 2012.12.21 00:00 11.22630000 11.28600000 11.21180000 11.34080000 11.29527117 0.13331794 29387 1356307200 2012.12.24 00:00 11.25800000 11.30810000 11.24780000 11.36420000 11.29649296 0.12475259 14249 1356480000 2012.12.26 00:00 11.28430000 11.32540000 11.28430000 11.34130000 11.29924601 0.12059818 8171 1356566400 2012.12.27 00:00 11.30480000 11.21480000 11.20560000 11.37540000 11.29120354 0.12094064 18300 1356652800 2012.12.28 00:00 11.18600000 11.18910000 11.18530000 11.27040000 11.28147939 0.12221282 16261 1356912000 2012.12.31 00:00 11.18780000 11.18120000 11.15110000 11.22450000 11.27192897 0.10946189 10471 1357084800 2013.01.02 00:00 11.15130000 11.19120000 11.14320000 11.29100000 11.26424050 0.08752776 30808 1357171200 2013.01.03 00:00 11.16990000 11.20300000 11.13560000 11.26180000 11.25840807 0.06964449 29086 1357257600 2013.01.04 00:00 11.14080000 11.18100000 11.14080000 11.28360000 11.25103587 0.05419311 25747 1357516800 2013.01.07 00:00 11.18940000 11.23280000 11.16460000 11.24800000 11.24929912 0.05399645 25878 1357603200 2013.01.08 00:00 11.24010000 11.21960000 11.20890000 11.27310000 11.24647063 0.05191576 27533 1357689600 2013.01.09 00:00 11.20970000 11.22640000 11.19400000 11.24510000 11.24455915 0.05157616 27364 1357776000 2013.01.10 00:00 11.22170000 11.47280000 11.19260000 11.49450000 11.26629637 0.07341780 32548 1357862400 2013.01.11 00:00 11.46780000 11.63450000 11.45810000 11.68720000 11.30136338 0.11465214 36283 1358121600 2013.01.14 00:00 11.64010000 11.62960000 11.60260000 11.69300000 11.33262401 0.14337152 28914 1358208000 2013.01.15 00:00 11.61610000 11.72160000 11.60420000 11.76550000 11.36966934 0.17784803 38883 1358294400 2013.01.16 00:00 11.71290000 11.68470000 11.67000000 11.78860000 11.39967226 0.19821034 40595 1358380800 2013.01.17 00:00 11.67920000 11.76420000 11.65700000 11.79110000 11.43438919 0.21836976 40322 1358467200 2013.01.18 00:00 11.75510000 11.81150000 11.74790000 11.90140000 11.47030451 0.23945933 36190 1358726400 2013.01.21 00:00 11.79870000 11.78950000 11.78120000 11.84770000 11.50070408 0.25247611 22358 1358812800 2013.01.22 00:00 11.78210000 11.78900000 11.74050000 11.83650000 11.52816083 0.26413016 35345 1358899200 2013.01.23 00:00 11.77710000 12.05810000 11.76260000 12.07005000 11.57863123 0.29865966 32738 1358985600 2013.01.24 00:00 12.05300000 12.10040000 12.02130000 12.12010000 11.62832349 0.32927428 32427 1359072000 2013.01.25 00:00 12.09940000 12.02230000 12.02190000 12.14150000 11.66584506 0.33842762 34923 1359331200 2013.01.28 00:00 12.03640000 12.24410000 12.01710000 12.31930000 11.72091696 0.35959124 31301 1359417600 2013.01.29 00:00 12.23660000 12.17250000 12.14590000 12.28030000 11.76392487 0.36365808 33847 1359504000 2013.01.30 00:00 12.15880000 12.25480000 12.15630000 12.31680000 11.81067488 0.36751055 31628 1359590400 2013.01.31 00:00 12.24410000 12.15430000 12.10180000 12.29140000 11.84340109 0.35638612 32584 1359676800 2013.02.01 00:00 12.13940000 12.05790000 12.05600000 12.29420000 11.86382955 0.33087825 40561 1359936000 2013.02.04 00:00 12.07610000 12.04350000 12.01110000 12.13640000 11.88094102 0.30365295 34666 1360022400 2013.02.05 00:00 12.04490000 11.98460000 11.95470000 12.06620000 11.89081331 0.26640894 35915 1360108800 2013.02.06 00:00 11.97485000 12.03460000 11.96140000 12.08830000 11.90450728 0.22201310 34008 1360195200 2013.02.07 00:00 12.02260000 11.93420000 11.88420000 12.09460000 11.90733516 0.19949513 31955 1360281600 2013.02.08 00:00 11.92690000 11.87130000 11.85830000 11.98770000 11.90390324 0.19101836 27412 1360540800 2013.02.11 00:00 11.86790000 11.94090000 11.84890000 11.95990000 11.90742674 0.17980264 28220 1360627200 2013.02.12 00:00 11.92880000 11.99380000 11.92070000 12.08990000 11.91565276 0.17251596 32754 1360713600 2013.02.13 00:00 11.96820000 11.91240000 11.88010000 12.02660000 11.91534298 0.16475932 31631 1360800000 2013.02.14 00:00 11.90810000 11.72990000 11.70320000 11.92290000 11.89768174 0.17563535 44153 1360886400 2013.02.15 00:00 11.73210000 11.82180000 11.70600000 11.84850000 11.89045491 0.17952799 38026 1361145600 2013.02.18 00:00 11.81510000 11.87170000 11.76450000 11.89380000 11.88866873 0.17925235 26202 1361232000 2013.02.19 00:00 11.85190000 11.85240000 11.83520000 11.94660000 11.88521456 0.18027950 48228 1361318400 2013.02.20 00:00 11.84770000 11.83570000 11.81560000 11.89350000 11.88049889 0.17931796 57116 1361404800 2013.02.21 00:00 11.82580000 11.73730000 11.70390000 11.83910000 11.86686090 0.18298932 60443 1361491200 2013.02.22 00:00 11.72710000 11.68120000 11.66240000 11.74730000 11.84917891 0.19360069 41982 1361750400 2013.02.25 00:00 11.70650000 11.56580000 11.54870000 11.76920000 11.82219044 0.19592325 71296 1361836800 2013.02.26 00:00 11.54290000 11.52410000 11.48570000 11.59090000 11.79380088 0.20336016 77671 1361923200 2013.02.27 00:00 11.52620000 11.58280000 11.50490000 11.65440000 11.77370555 0.18941900 68588 1362009600 2013.02.28 00:00 11.57650000 11.77530000 11.57050000 11.79600000 11.77385741 0.16916769 58176 1362096000 2013.03.01 00:00 11.77040000 11.80100000 11.74500000 11.83620000 11.77644242 0.15609062 57583 1362355200 2013.03.04 00:00 11.80540000 11.82430000 11.78240000 11.87500000 11.78100028 0.14350420 49434 1362441600 2013.03.05 00:00 11.81520000 11.79100000 11.76520000 11.88970000 11.78195263 0.13595134 50489 1362528000 2013.03.06 00:00 11.77810000 11.82930000 11.77040000 11.89030000 11.78646191 0.12376073 47459 1362614400 2013.03.07 00:00 11.82370000 11.98200000 11.81360000 12.00350000 11.80508458 0.12696950 51531 1362700800 2013.03.08 00:00 11.97240000 11.81220000 11.78260000 12.00390000 11.80576224 0.12617871 54283 1362960000 2013.03.11 00:00 11.77010000 11.85890000 11.76310000 11.92580000 11.81082298 0.12386662 49125 1363046400 2013.03.12 00:00 11.84470000 11.95140000 11.83720000 11.97230000 11.82421127 0.12439245 55947 1363132800 2013.03.13 00:00 11.94770000 12.00260000 11.92360000 12.01700000 11.84120067 0.13444213 50736 1363219200 2013.03.14 00:00 11.98000000 11.92670000 11.90480000 12.03030000 11.84934346 0.13614584 52720 1363305600 2013.03.15 00:00 11.92150000 12.00660000 11.90040000 12.03250000 11.86432028 0.14532240 45727 1363564800 2013.03.18 00:00 11.89620000 11.87360000 11.83810000 11.94640000 11.86520406 0.14565619 56955 1363651200 2013.03.19 00:00 11.87550000 11.90910000 11.85730000 11.98880000 11.86938463 0.14748992 57163 1363737600 2013.03.20 00:00 11.88420000 12.06720000 11.87590000 12.08930000 11.88822419 0.16023692 54443 1363824000 2013.03.21 00:00 12.05740000 12.02070000 11.97650000 12.08500000 11.90084093 0.16373277 60262 1363910400 2013.03.22 00:00 12.01520000 12.07390000 11.98030000 12.13350000 11.91732275 0.16597330 54802 1364169600 2013.03.25 00:00 12.04010000 11.94390000 11.93400000 12.13830000 11.91985391 0.14700467 61838 1364256000 2013.03.26 00:00 11.93260000 11.89830000 11.87920000 11.96540000 11.91780116 0.11709416 49048 1364342400 2013.03.27 00:00 11.87750000 11.83310000 11.81980000 11.93450000 11.90973438 0.09155563 53038 1364428800 2013.03.28 00:00 11.82170000 11.79730000 11.75830000 11.85600000 11.89902635 0.09074441 48094 1364515200 2013.03.29 00:00 11.79040000 11.80885000 11.78210000 11.86320000 11.89043812 0.09182771 14049 1364774400 2013.04.01 00:00 11.80860000 11.80930000 11.76930000 11.85535000 11.88271068 0.09434880 27539 1364860800 2013.04.02 00:00 11.79930000 11.85860000 11.78870000 11.86960000 11.88041443 0.09303447 48907 1364947200 2013.04.03 00:00 11.85490000 11.84890000 11.80260000 11.87430000 11.87741305 0.09373364 50460 1365033600 2013.04.04 00:00 11.84040000 11.82950000 11.77370000 11.87360000 11.87284990 0.09295392 62457 1365120000 2013.04.05 00:00 11.81000000 11.81090000 11.79040000 11.90530000 11.86694991 0.09528850 57434 1365379200 2013.04.08 00:00 11.78380000 11.69020000 11.67220000 11.83870000 11.85011659 0.10940060 47647 1365465600 2013.04.09 00:00 11.68230000 11.67250000 11.63950000 11.72280000 11.83320072 0.12028466 34512 1365552000 2013.04.10 00:00 11.65090000 11.63720000 11.59990000 11.72190000 11.81453399 0.12853230 56174 1365638400 2013.04.11 00:00 11.62800000 11.65330000 11.60330000 11.70090000 11.79917837 0.13631678 54552 1365724800 2013.04.12 00:00 11.64620000 11.70750000 11.63910000 11.74840000 11.79044710 0.13263251 55113 1365984000 2013.04.15 00:00 11.72560000 11.99540000 11.70220000 12.02060000 11.80996642 0.13290721 66601 1366070400 2013.04.16 00:00 11.98840000 12.02700000 11.92400000 12.05530000 11.83063629 0.13540458 64873 1366156800 2013.04.17 00:00 12.01620000 11.95270000 11.92790000 12.08670000 11.84226140 0.12695835 70635 1366243200 2013.04.18 00:00 11.94380000 11.99460000 11.91180000 12.02930000 11.85676984 0.12609741 65578 1366329600 2013.04.19 00:00 11.98790000 12.03150000 11.93910000 12.09610000 11.87341081 0.12611088 59042 1366588800 2013.04.22 00:00 12.03990000 12.06230000 12.02260000 12.13910000 11.89140025 0.13693499 50390 1366675200 2013.04.23 00:00 12.03610000 11.96640000 11.96120000 12.11560000 11.89854309 0.14029170 58097 1366761600 2013.04.24 00:00 11.94730000 11.88260000 11.87470000 11.99250000 11.89702470 0.13907110 57497 1366848000 2013.04.25 00:00 11.86380000 11.83500000 11.77700000 11.92090000 11.89111758 0.13623167 60564 1366934400 2013.04.26 00:00 11.81110000 11.83480000 11.78030000 11.93980000 11.88575400 0.13424116 60784 1367193600 2013.04.29 00:00 11.86630000 11.77980000 11.72690000 11.90160000 11.87566315 0.13319659 51726 1367280000 2013.04.30 00:00 11.76940000 11.80280000 11.69880000 11.87160000 11.86872380 0.13302086 52005 1367366400 2013.05.01 00:00 11.80070000 11.88320000 11.79130000 11.95190000 11.87010249 0.13316202 47998 1367452800 2013.05.02 00:00 11.87590000 11.68470000 11.65350000 11.93460000 11.85244511 0.13711843 51563 1367539200 2013.05.03 00:00 11.67630000 11.67620000 11.66140000 11.76540000 11.83565986 0.14170878 48555 1367798400 2013.05.06 00:00 11.70035000 11.75890000 11.61025000 11.79760000 11.82834939 0.13950995 34436 1367884800 2013.05.07 00:00 11.75380000 11.80330000 11.72710000 11.87720000 11.82596374 0.13557873 41918 1367971200 2013.05.08 00:00 11.80030000 11.84080000 11.79180000 11.93880000 11.82737672 0.12853274 46959 1368057600 2013.05.09 00:00 11.83450000 11.75890000 11.73950000 11.86370000 11.82085512 0.12553547 40846 1368144000 2013.05.10 00:00 11.76240000 11.82380000 11.73435000 11.84240000 11.82113559 0.12284047 45708 1368403200 2013.05.13 00:00 11.80530000 11.87810000 11.76995000 11.89630000 11.82656077 0.11532290 41228 1368489600 2013.05.14 00:00 11.86510000 11.92780000 11.86160000 11.97350000 11.83620260 0.10617062 49648 1368576000 2013.05.15 00:00 11.92380000 11.91930000 11.89620000 11.98650000 11.84411664 0.10328856 46606 1368662400 2013.05.16 00:00 11.91990000 11.99420000 11.89170000 12.08390000 11.85841029 0.10243161 36834 1368748800 2013.05.17 00:00 11.99570000 12.05670000 11.98390000 12.15060000 11.87729503 0.10636810 41136 1369008000 2013.05.20 00:00 12.07260000 12.15440000 12.05170000 12.20660000 11.90368598 0.12201928 45806 1369094400 2013.05.21 00:00 12.15910000 12.32270000 12.13430000 12.35840000 11.94359207 0.16395665 43446 1369180800 2013.05.22 00:00 12.32920000 12.29530000 12.23920000 12.38060000 11.97708807 0.19188584 50824 1369267200 2013.05.23 00:00 12.29970000 12.30510000 12.27820000 12.48760000 12.00832730 0.21311520 41857 1369353600 2013.05.24 00:00 12.31500000 12.36680000 12.29310000 12.42170000 12.04246756 0.23531645 38742 1369612800 2013.05.27 00:00 12.38480000 12.40000000 12.32610000 12.45175000 12.07651826 0.25208868 27704 1369699200 2013.05.28 00:00 12.40060000 12.57640000 12.38110000 12.60270000 12.12412605 0.28252077 55271 1369785600 2013.05.29 00:00 12.57290000 12.70210000 12.55650000 12.74210000 12.17917119 0.32164822 55008 1369872000 2013.05.30 00:00 12.70320000 13.09350000 12.67190000 13.10430000 12.26625012 0.38562391 63920 1369958400 2013.05.31 00:00 13.09250000 13.06240000 12.99570000 13.39180000 12.34207392 0.42246824 61395 1370217600 2013.06.03 00:00 13.07010000 12.80505000 12.80505000 13.13220000 12.38616688 0.42646677 57296 1370304000 2013.06.04 00:00 12.82720000 12.83830000 12.64740000 12.88790000 12.42922718 0.42878846 51706 1370390400 2013.06.05 00:00 12.84550000 13.08260000 12.80480000 13.14760000 12.49145316 0.44650024 61348 1370476800 2013.06.06 00:00 13.08710000 13.03710000 12.98780000 13.21380000 12.54341953 0.44304440 65713 1370563200 2013.06.07 00:00 13.05150000 13.15970000 13.04350000 13.29250000 12.60211290 0.44503861 67556 1370822400 2013.06.10 00:00 13.26790000 13.47820000 13.23980000 13.50250000 12.68554977 0.47017477 51762 1370908800 2013.06.11 00:00 13.49070000 13.38990000 13.32520000 13.76690000 12.75263074 0.47556616 67427 1370995200 2013.06.12 00:00 13.39990000 13.44370000 13.20550000 13.58320000 12.81844686 0.47208755 56491 1371081600 2013.06.13 00:00 13.44755000 13.14590000 13.12380000 13.54990000 12.84963288 0.44414871 64731 1371168000 2013.06.14 00:00 13.13740000 13.26180000 13.06430000 13.32830000 12.88888689 0.41969917 48990 1371427200 2013.06.17 00:00 13.25410000 13.32080000 13.13900000 13.33460000 12.93002147 0.39864742 36426 1371513600 2013.06.18 00:00 13.32460000 13.38530000 13.27760000 13.45710000 12.97338133 0.38773585 49242 1371600000 2013.06.19 00:00 13.36085000 13.51290000 13.27570000 13.53230000 13.02476406 0.37405819 46925 1371686400 2013.06.20 00:00 13.52950000 13.48115000 13.45960000 13.64120000 13.06822939 0.34895673 66320 1371772800 2013.06.21 00:00 13.50040000 13.33090000 13.31550000 13.58890000 13.09324564 0.31366639 57331 1372032000 2013.06.24 00:00 13.37560000 13.20440000 13.16060000 13.49130000 13.10383177 0.27121016 62993 1372118400 2013.06.25 00:00 13.18605000 13.20200000 13.03350000 13.25000000 13.11318112 0.24181609 58920 1372204800 2013.06.26 00:00 13.19460000 13.14390000 13.06830000 13.23700000 13.11610673 0.22240134 60751 1372291200 2013.06.27 00:00 13.13455000 12.94230000 12.92220000 13.16330000 13.09955371 0.23318774 50366 1372377600 2013.06.28 00:00 12.95390000 12.82405000 12.81670000 13.12780000 13.07331526 0.25305299 43272 1372636800 2013.07.01 00:00 12.84755000 12.97040000 12.82430000 12.98280000 13.06351381 0.25238612 44049 1372723200 2013.07.02 00:00 12.95560000 12.94850000 12.85380000 13.00350000 13.05256011 0.25539178 51815 1372809600 2013.07.03 00:00 12.95710000 13.10410000 12.93830000 13.16430000 13.05746867 0.25248454 46009 1372896000 2013.07.04 00:00 13.11940000 12.93345000 12.88360000 13.12450000 13.04565737 0.26118912 42255 1372982400 2013.07.05 00:00 12.92465000 13.07120000 12.82085000 13.10560000 13.04809000 0.25852276 48164 1373241600 2013.07.08 00:00 13.03580000 13.07510000 13.03070000 13.20610000 13.05066238 0.23858989 44367 1373328000 2013.07.09 00:00 13.07600000 12.79540000 12.78160000 13.08560000 13.02635168 0.24512515 49435 1373414400 2013.07.10 00:00 12.80860000 12.93160000 12.74710000 12.96540000 13.01732771 0.23187264 52311 1373500800 2013.07.11 00:00 12.91840000 13.06730000 12.88190000 13.12360000 13.02208698 0.22816199 60933 1373587200 2013.07.12 00:00 13.07540000 13.01690000 12.97230000 13.12340000 13.02159298 0.22198258 49523 1373846400 2013.07.15 00:00 13.01315000 12.87960000 12.87840000 13.04890000 13.00806984 0.21878942 43988 1373932800 2013.07.16 00:00 12.88840000 12.96100000 12.79550000 12.99310000 13.00358700 0.20356344 46242 1374019200 2013.07.17 00:00 12.96040000 12.87310000 12.86460000 13.09670000 12.99115966 0.17413977 49737 1374105600 2013.07.18 00:00 12.88190000 13.00940000 12.85190000 13.03100000 12.99289684 0.13512820 36981 1374192000 2013.07.19 00:00 13.00040000 12.96300000 12.90860000 13.02900000 12.99004952 0.11232477 38904 1374451200 2013.07.22 00:00 12.95340000 12.92440000 12.87340000 12.98450000 12.98379718 0.10232992 38163 1374537600 2013.07.23 00:00 12.90950000 12.78950000 12.78950000 12.98430000 12.96529269 0.09739017 36472 1374624000 2013.07.24 00:00 12.79250000 12.89330000 12.73240000 12.93920000 12.95843624 0.08926459 36530 1374710400 2013.07.25 00:00 12.90160000 12.89210000 12.85740000 13.00070000 12.95211851 0.08977805 41311 1374796800 2013.07.26 00:00 12.89500000 12.96510000 12.85590000 13.02060000 12.95335484 0.08513075 29958 1375056000 2013.07.29 00:00 12.96390000 12.96170000 12.94090000 13.05730000 12.95414962 0.08507487 28455 1375142400 2013.07.30 00:00 12.95010000 12.97720000 12.94610000 13.12700000 12.95634489 0.08524789 25183 1375228800 2013.07.31 00:00 12.99330000 13.09090000 12.97830000 13.20030000 12.96915966 0.08553601 34675 1375315200 2013.08.01 00:00 13.08330000 13.15090000 13.04680000 13.20750000 12.98646827 0.09678465 39591 1375401600 2013.08.02 00:00 13.16080000 13.04740000 13.03750000 13.26610000 12.99227129 0.09745324 28094 1375660800 2013.08.05 00:00 13.05560000 13.03730000 12.99195000 13.10650000 12.99655974 0.09766801 29532 1375747200 2013.08.06 00:00 13.03740000 13.20640000 13.00820000 13.23070000 13.01654452 0.10345318 35761 1375833600 2013.08.07 00:00 13.20830000 13.26360000 13.14060000 13.27610000 13.04007362 0.12163934 40206 1375920000 2013.08.08 00:00 13.25570000 13.19490000 13.13070000 13.27480000 13.05481899 0.13119752 33038 1376006400 2013.08.09 00:00 13.19400000 13.10240000 12.99070000 13.19660000 13.05935051 0.13299789 19779 1376265600 2013.08.12 00:00 13.04830000 13.13310000 13.01530000 13.15190000 13.06637427 0.13008155 22714 1376352000 2013.08.13 00:00 13.13470000 13.23330000 13.08610000 13.24800000 13.08227196 0.13782314 32919 1376438400 2013.08.14 00:00 13.22140000 13.20890000 13.15080000 13.27730000 13.09433177 0.13593787 28641 1376524800 2013.08.15 00:00 13.19550000 13.30360000 13.14580000 13.34400000 13.11426208 0.14763727 33869 1376611200 2013.08.16 00:00 13.31150000 13.41520000 13.28420000 13.43470000 13.14292284 0.16558483 21028 1376870400 2013.08.19 00:00 13.38985000 13.58520000 13.35340000 13.62530000 13.18504447 0.19569740 35807 1376956800 2013.08.20 00:00 13.56900000 13.61610000 13.55900000 13.65510000 13.22609738 0.20780786 26758 1377043200 2013.08.21 00:00 13.62320000 13.84060000 13.59310000 13.87260000 13.28462144 0.24836411 28163 1377129600 2013.08.22 00:00 13.85390000 13.70250000 13.68610000 13.91840000 13.32441940 0.25866453 30102 1377216000 2013.08.23 00:00 13.71040000 13.69030000 13.58890000 13.74590000 13.35926517 0.26625621 38077 1377475200 2013.08.26 00:00 13.67515000 13.80130000 13.63115000 13.83840000 13.40136372 0.27747236 27318 1377561600 2013.08.27 00:00 13.79070000 13.90260000 13.74750000 13.96510000 13.44910051 0.29193560 42187 1377648000 2013.08.28 00:00 13.90940000 13.74220000 13.68800000 14.05760000 13.47701475 0.29347994 44101 1377734400 2013.08.29 00:00 13.74940000 13.70250000 13.63290000 13.76670000 13.49848953 0.29250241 36392 1377820800 2013.08.30 00:00 13.71110000 13.57300000 13.47160000 13.71420000 13.50558577 0.27607743 35915 1378080000 2013.09.02 00:00 13.52105000 13.55090000 13.42840000 13.56820000 13.50990141 0.25597567 30130 1378166400 2013.09.03 00:00 13.55610000 13.59520000 13.49130000 13.62140000 13.51802509 0.24775124 32343 1378252800 2013.09.04 00:00 13.60330000 13.52000000 13.46120000 13.61720000 13.51821317 0.24112922 30300 1378339200 2013.09.05 00:00 13.52300000 13.41610000 13.38150000 13.61020000 13.50848811 0.23193955 37941 1378425600 2013.09.06 00:00 13.42580000 13.18800000 13.16350000 13.43530000 13.47796543 0.23086608 38089 1378684800 2013.09.09 00:00 13.18270000 13.18170000 13.13790000 13.24170000 13.44974968 0.23653991 34809 1378771200 2013.09.10 00:00 13.18950000 13.23270000 13.17930000 13.32400000 13.42907828 0.24506679 38971 1378857600 2013.09.11 00:00 13.23900000 13.12500000 13.11910000 13.29890000 13.40011844 0.26303289 42312 1378944000 2013.09.12 00:00 13.12830000 13.24760000 13.12250000 13.26350000 13.38559288 0.27186300 38322 1379030400 2013.09.13 00:00 13.25800000 13.18440000 13.15920000 13.26280000 13.36643165 0.28531304 41056 1379289600 2013.09.16 00:00 13.21890000 13.07000000 13.00125000 13.24650000 13.33820006 0.30234367 38657 1379376000 2013.09.17 00:00 13.07000000 13.09050000 13.06140000 13.17240000 13.31460958 0.31191633 33661 1379462400 2013.09.18 00:00 13.09060000 12.95160000 12.90840000 13.15100000 13.28003724 0.31426927 41964 1379548800 2013.09.19 00:00 12.95310000 13.10650000 12.91060000 13.18010000 13.26350988 0.30882729 47703 1379635200 2013.09.20 00:00 13.11020000 13.37410000 13.08420000 13.42090000 13.27404228 0.29082960 33090 1379894400 2013.09.23 00:00 13.36670000 13.27210000 13.24840000 13.38660000 13.27385730 0.26591472 35506 1379980800 2013.09.24 00:00 13.27170000 13.29340000 13.23130000 13.34020000 13.27571851 0.22537149 38415 1380067200 2013.09.25 00:00 13.29300000 13.50470000 13.25470000 13.51790000 13.29752627 0.20385699 36661 1380153600 2013.09.26 00:00 13.50660000 13.46720000 13.42150000 13.53500000 13.31368567 0.18726315 35519 1380240000 2013.09.27 00:00 13.47060000 13.61590000 13.45100000 13.73840000 13.34246799 0.19474056 36564 1380499200 2013.09.30 00:00 13.63940000 13.54930000 13.54030000 13.69030000 13.36216628 0.19994839 41136 1380585600 2013.10.01 00:00 13.55830000 13.68070000 13.52330000 13.71680000 13.39250282 0.21636203 43173 1380672000 2013.10.02 00:00 13.68360000 13.58430000 13.58430000 13.72360000 13.41076922 0.22650398 41353 1380758400 2013.10.03 00:00 13.59660000 13.65000000 13.55680000 13.75120000 13.43355310 0.24266951 40238 1380844800 2013.10.04 00:00 13.66080000 13.51130000 13.51060000 13.67455000 13.44095757 0.24019862 37688 1381104000 2013.10.07 00:00 13.52750000 13.57470000 13.50340000 13.64640000 13.45369494 0.23999756 33724 1381190400 2013.10.08 00:00 13.58160000 13.54910000 13.46160000 13.58870000 13.46278114 0.23919304 36380 1381276800 2013.10.09 00:00 13.56330000 13.45440000 13.45370000 13.56540000 13.46198294 0.22669588 36433 1381363200 2013.10.10 00:00 13.46310000 13.36390000 13.36390000 13.50200000 13.45264170 0.21991227 37320 1381449600 2013.10.11 00:00 13.38950000 13.37320000 13.35680000 13.48390000 13.44507583 0.21063683 33843 1381708800 2013.10.14 00:00 13.41760000 13.43260000 13.40750000 13.54010000 13.44388765 0.19308890 29375 1381795200 2013.10.15 00:00 13.42200000 13.48110000 13.38890000 13.49680000 13.44743169 0.17649942 42846 1381881600 2013.10.16 00:00 13.47780000 13.33620000 13.30600000 13.51730000 13.43683819 0.14081876 38275 1381968000 2013.10.17 00:00 13.33610000 13.42280000 13.31900000 13.46870000 13.43550122 0.12035878 47599 1382054400 2013.10.18 00:00 13.43090000 13.38570000 13.33970000 13.49130000 13.43075825 0.12173804 34186 1382313600 2013.10.21 00:00 13.36275000 13.44660000 13.36035000 13.47910000 13.43226699 0.11582804 32833 1382400000 2013.10.22 00:00 13.44580000 13.40900000 13.38510000 13.54090000 13.43005108 0.11286344 36985 1382486400 2013.10.23 00:00 13.41530000 13.47940000 13.39180000 13.50990000 13.43475098 0.10979618 41062 1382572800 2013.10.24 00:00 13.47920000 13.45370000 13.43450000 13.51390000 13.43655565 0.10877808 42361 1382659200 2013.10.25 00:00 13.45260000 13.55110000 13.43540000 13.58470000 13.44746463 0.09977180 41007 1382918400 2013.10.28 00:00 13.54160000 13.54070000 13.50090000 13.58340000 13.45634419 0.09643702 35610 1383004800 2013.10.29 00:00 13.54190000 13.58510000 13.52420000 13.62100000 13.46860665 0.08485842 40060 1383091200 2013.10.30 00:00 13.58660000 13.64490000 13.52250000 13.68010000 13.48539649 0.08893026 39526 1383177600 2013.10.31 00:00 13.64580000 13.63300000 13.57065000 13.66100000 13.49945397 0.08917672 46025 1383264000 2013.11.01 00:00 13.63460000 13.73050000 13.56600000 13.77190000 13.52145835 0.10681701 40584 1383523200 2013.11.04 00:00 13.72970000 13.68100000 13.66430000 13.79620000 13.53665280 0.11616229 32020 1383609600 2013.11.05 00:00 13.65175000 13.79190000 13.65035000 13.83220000 13.56096205 0.13652116 40397 1383696000 2013.11.06 00:00 13.75170000 13.86010000 13.75170000 13.92560000 13.58945138 0.15847121 34445 1383782400 2013.11.07 00:00 13.87040000 13.80390000 13.63150000 13.91450000 13.60987506 0.16373965 46117 1383868800 2013.11.08 00:00 13.80200000 13.77610000 13.71070000 13.90400000 13.62570601 0.16380697 40367 1384128000 2013.11.11 00:00 13.78875000 13.88595000 13.77960000 13.94170000 13.65049115 0.17462554 16248 1384214400 2013.11.12 00:00 13.86955000 13.91850000 13.86905000 13.99190000 13.67601580 0.18714135 42829 1384300800 2013.11.13 00:00 13.92200000 13.85200000 13.84940000 13.92730000 13.69277620 0.17943741 41593 1384387200 2013.11.14 00:00 13.83520000 13.70740000 13.70250000 13.91240000 13.69416894 0.16931094 40994 1384473600 2013.11.15 00:00 13.71180000 13.70210000 13.66040000 13.77450000 13.69492428 0.15474097 29640 1384732800 2013.11.18 00:00 13.69540000 13.69390000 13.62120000 13.73410000 13.69482673 0.14442870 38189 1384819200 2013.11.19 00:00 13.69660000 13.77220000 13.63000000 13.82570000 13.70219561 0.13040489 41197 1384905600 2013.11.20 00:00 13.77940000 13.63270000 13.53020000 13.84800000 13.69557698 0.12216065 46493 1384992000 2013.11.21 00:00 13.64180000 13.64260000 13.61090000 13.69320000 13.69053156 0.11141403 46056 1385078400 2013.11.22 00:00 13.63850000 13.63220000 13.62490000 13.73300000 13.68497617 0.10962494 36145 1385337600 2013.11.25 00:00 13.62170000 13.65230000 13.55440000 13.69100000 13.68186415 0.10639377 37073 1385424000 2013.11.26 00:00 13.63740000 13.73800000 13.63380000 13.76920000 13.68721043 0.10218639 40838 1385510400 2013.11.27 00:00 13.72480000 13.89210000 13.71420000 13.90400000 13.70672372 0.10190616 44712 1385596800 2013.11.28 00:00 13.88360000 13.84680000 13.84240000 13.93770000 13.72006432 0.09916819 23948 1385683200 2013.11.29 00:00 13.85910000 13.81440000 13.81400000 13.93660000 13.72904867 0.09772711 33826 1385942400 2013.12.02 00:00 13.82700000 13.90660000 13.77750000 13.94510000 13.74595832 0.09852154 42256 1386028800 2013.12.03 00:00 13.90170000 14.03420000 13.89390000 14.11160000 13.77340991 0.11040550 40919 1386115200 2013.12.04 00:00 14.02490000 14.19560000 14.01000000 14.24200000 13.81361849 0.14072666 48322 1386201600 2013.12.05 00:00 14.16920000 14.28660000 14.14820000 14.33340000 13.85866435 0.17781477 51316 1386288000 2013.12.06 00:00 14.27050000 14.12500000 14.09810000 14.42970000 13.88402965 0.18995149 35003 1386547200 2013.12.09 00:00 14.13600000 14.25450000 14.10550000 14.28050000 13.91931254 0.21338365 29504 1386633600 2013.12.10 00:00 14.26220000 14.24880000 14.11930000 14.29180000 13.95069230 0.23306316 33920 1386720000 2013.12.11 00:00 14.24750000 14.31250000 14.19620000 14.33580000 13.98515017 0.25445170 41125 1386806400 2013.12.12 00:00 14.28080000 14.27860000 14.25040000 14.37060000 14.01309777 0.26246011 36293 1386892800 2013.12.13 00:00 14.27750000 14.12170000 14.11010000 14.33700000 14.02344084 0.25684079 30184 1387152000 2013.12.16 00:00 14.10650000 14.12740000 14.10400000 14.24830000 14.03334172 0.24923943 34630 1387238400 2013.12.17 00:00 14.14120000 14.21330000 14.11905000 14.25980000 14.05048060 0.24868051 36146 1387324800 2013.12.18 00:00 14.20080000 14.13490000 14.08320000 14.28090000 14.05852054 0.23233457 44960 1387411200 2013.12.19 00:00 14.13780000 14.19950000 14.11310000 14.25780000 14.07194716 0.21613087 42967 1387497600 2013.12.20 00:00 14.17960000 14.14340000 14.10630000 14.29190000 14.07875219 0.19309553 46090 1387756800 2013.12.23 00:00 14.12290000 14.15430000 14.10740000 14.19250000 14.08594722 0.16794018 29703 1387843200 2013.12.24 00:00 14.15060000 14.11460000 14.09460000 14.17530000 14.08867606 0.14836400 20077 1388016000 2013.12.26 00:00 14.11990000 14.16940000 14.10560000 14.19320000 14.09636405 0.14059224 14838 1388102400 2013.12.27 00:00 14.16160000 14.45980000 14.14880000 14.50860000 14.13097700 0.14042786 29119 1388361600 2013.12.30 00:00 14.47840000 14.37400000 14.36140000 14.50230000 14.15412205 0.12385012 30724 1388448000 2013.12.31 00:00 14.36780000 14.38060000 14.34430000 14.56460000 14.17569138 0.11232651 24160 1388620800 2014.01.02 00:00 14.43215000 14.59660000 14.41220000 14.62200000 14.21577791 0.12868714 46796 1388707200 2014.01.03 00:00 14.58710000 14.48320000 14.43550000 14.59840000 14.24124668 0.13625745 34504 1388966400 2014.01.06 00:00 14.48875000 14.49660000 14.42660000 14.60640000 14.26556604 0.14472008 43735 1389052800 2014.01.07 00:00 14.48220000 14.48330000 14.42540000 14.55350000 14.28630261 0.14782733 35342 1389139200 2014.01.08 00:00 14.48840000 14.60230000 14.46125000 14.63860000 14.31639760 0.16306756 36156 1389225600 2014.01.09 00:00 14.60730000 14.67930000 14.58170000 14.73810000 14.35095973 0.18292056 37893 1389312000 2014.01.10 00:00 14.67540000 14.52080000 14.51860000 14.71550000 14.36713500 0.18855199 35983 1389571200 2014.01.13 00:00 14.55670000 14.78990000 14.53740000 14.80950000 14.40739833 0.21473555 38905 1389657600 2014.01.14 00:00 14.77860000 14.81010000 14.74380000 14.88720000 14.44575087 0.22898216 40005 1389744000 2014.01.15 00:00 14.80510000 14.79060000 14.72970000 14.88180000 14.47859365 0.23544906 39906 1389830400 2014.01.16 00:00 14.77610000 14.81720000 14.77390000 14.91700000 14.51084187 0.24471988 39026 1389916800 2014.01.17 00:00 14.80990000 14.69370000 14.65090000 14.85300000 14.52825693 0.23578236 38558 1390176000 2014.01.20 00:00 14.72320000 14.69760000 14.65620000 14.76610000 14.54438484 0.22886613 30738 1390262400 2014.01.21 00:00 14.69970000 14.67130000 14.60720000 14.73460000 14.55647200 0.21310943 34838 1390348800 2014.01.22 00:00 14.66600000 14.71780000 14.63420000 14.77150000 14.57183657 0.19628814 29537 1390435200 2014.01.23 00:00 14.71860000 15.03980000 14.70490000 15.12460000 14.61640452 0.19308152 50264 1390521600 2014.01.24 00:00 15.04760000 15.15740000 14.99750000 15.36150000 14.66792790 0.19941660 37565 1390780800 2014.01.27 00:00 15.15390000 15.18640000 15.15390000 15.40080000 14.71730619 0.22443141 43399 1390867200 2014.01.28 00:00 15.18510000 15.05180000 15.02470000 15.21190000 14.74916274 0.22375360 32430 1390953600 2014.01.29 00:00 14.99400000 15.45130000 14.88190000 15.49430000 14.81603296 0.25952823 44589 1391040000 2014.01.30 00:00 15.45130000 15.17950000 15.09030000 15.48850000 14.85064887 0.26972887 44211 1391126400 2014.01.31 00:00 15.17880000 14.98260000 14.94070000 15.38910000 14.86321564 0.25937347 46525 1391385600 2014.02.03 00:00 15.01080000 15.24370000 14.94390000 15.25880000 14.89945225 0.26078937 45679 1391472000 2014.02.04 00:00 15.24250000 14.99280000 14.95850000 15.24710000 14.90834251 0.24451885 41604 1391558400 2014.02.05 00:00 14.99040000 15.03840000 14.94960000 15.13540000 14.92072894 0.23596191 39252 1391644800 2014.02.06 00:00 15.05240000 14.98700000 14.92730000 15.18860000 14.92704047 0.22971147 40653 1391731200 2014.02.07 00:00 14.97390000 15.07760000 14.87660000 15.14780000 14.94137947 0.21132088 36039 1391990400 2014.02.10 00:00 15.04300000 15.18750000 15.03620000 15.22280000 14.96481952 0.21182254 30572 1392076800 2014.02.11 00:00 15.18550000 14.94400000 14.94030000 15.25030000 14.96283671 0.20932930 43437 1392163200 2014.02.12 00:00 14.94230000 14.95360000 14.87360000 15.04160000 14.96195702 0.20594211 37702 1392249600 2014.02.13 00:00 14.94460000 14.99610000 14.92940000 15.19670000 14.96520873 0.20274273 40220 1392336000 2014.02.14 00:00 14.98980000 14.84800000 14.84400000 15.09730000 14.95404600 0.19864087 35836 1392595200 2014.02.17 00:00 14.86680000 14.82310000 14.82050000 14.91570000 14.94157495 0.19745789 23534 1392681600 2014.02.18 00:00 14.82440000 14.95590000 14.81840000 14.99810000 14.94293924 0.18729335 35644 1392768000 2014.02.19 00:00 14.94940000 15.14820000 14.93330000 15.19880000 14.96248788 0.17426710 33178 1392854400 2014.02.20 00:00 15.14460000 15.08330000 15.05130000 15.25380000 14.97399380 0.16907665 39479 1392940800 2014.02.21 00:00 15.08050000 14.99000000 14.98390000 15.15400000 14.97551820 0.16330957 31385 1393200000 2014.02.24 00:00 14.99500000 14.81120000 14.76720000 15.12730000 14.95986885 0.16725564 31150 1393286400 2014.02.25 00:00 14.81780000 14.73600000 14.70290000 14.91120000 14.93854801 0.18204382 37290 1393372800 2014.02.26 00:00 14.73890000 14.78870000 14.69040000 14.85820000 14.92427677 0.15080573 33247 1393459200 2014.02.27 00:00 14.79710000 14.65730000 14.64710000 14.86590000 14.89885041 0.16008371 35421 1393545600 2014.02.28 00:00 14.66090000 14.82450000 14.60950000 14.87130000 14.89176942 0.16244553 38905 1393804800 2014.03.03 00:00 14.87440000 14.94680000 14.80020000 15.02180000 14.89701042 0.14097647 38911 1393891200 2014.03.04 00:00 14.94300000 14.76870000 14.76850000 14.96770000 14.88479038 0.14543964 34710 1393977600 2014.03.05 00:00 14.77160000 14.63530000 14.63440000 14.80870000 14.86102940 0.15735111 32717 1394064000 2014.03.06 00:00 14.63010000 14.71310000 14.60980000 14.73470000 14.84694088 0.16186456 28591 1394150400 2014.03.07 00:00 14.72450000 14.87940000 14.70920000 14.90370000 14.85003223 0.15287170 29400 1394409600 2014.03.10 00:00 14.91100000 14.90130000 14.86840000 14.96570000 14.85491487 0.13279158 25215 1394496000 2014.03.11 00:00 14.90260000 15.03650000 14.85340000 15.07230000 14.87220869 0.13599640 31507 1394582400 2014.03.12 00:00 15.03800000 15.01230000 15.01100000 15.18350000 14.88555072 0.13847123 32883 1394668800 2014.03.13 00:00 15.00740000 14.97540000 14.91170000 15.05800000 14.89410780 0.13853054 38664 1394755200 2014.03.14 00:00 14.95970000 14.83450000 14.81590000 15.00570000 14.88843086 0.13816495 33101 1395014400 2014.03.17 00:00 14.82950000 14.97290000 14.80780000 14.99860000 14.89647554 0.13919736 25476 1395100800 2014.03.18 00:00 14.99660000 14.94210000 14.87640000 15.01690000 14.90082073 0.13942918 28495 1395187200 2014.03.19 00:00 14.94530000 15.02520000 14.86590000 15.06400000 14.91266637 0.13366136 30889 1395273600 2014.03.20 00:00 15.01170000 14.98920000 14.97710000 15.11010000 14.91995529 0.13171219 37876 1395360000 2014.03.21 00:00 15.00030000 15.01800000 14.94270000 15.05810000 14.92929288 0.13616047 23625 1395619200 2014.03.24 00:00 14.99330000 14.97930000 14.89520000 15.03980000 14.93405546 0.13580218 27702 1395705600 2014.03.25 00:00 14.97710000 14.83310000 14.79690000 14.99530000 14.92444066 0.12716905 30510 1395792000 2014.03.26 00:00 14.83350000 14.74750000 14.70780000 14.87240000 14.90758917 0.12553083 28769 1395878400 2014.03.27 00:00 14.74270000 14.52950000 14.52910000 14.76900000 14.87158068 0.13767926 31815 1395964800 2014.03.28 00:00 14.53070000 14.53060000 14.51540000 14.60460000 14.83910633 0.15871411 31188 1396224000 2014.03.31 00:00 14.56460000 14.49440000 14.46980000 14.64310000 14.80627715 0.17817941 36981 1396310400 2014.04.01 00:00 14.50100000 14.58850000 14.48010000 14.64550000 14.78553647 0.18852560 30358 1396396800 2014.04.02 00:00 14.58510000 14.59370000 14.57770000 14.68130000 14.76726633 0.19546234 29240 1396483200 2014.04.03 00:00 14.59860000 14.58930000 14.56120000 14.71180000 14.75031716 0.20454952 31891 1396569600 2014.04.04 00:00 14.59240000 14.44580000 14.36320000 14.61440000 14.72131552 0.22244141 28274 1396828800 2014.04.07 00:00 14.43160000 14.45580000 14.41430000 14.51400000 14.69602833 0.23447084 22905 1396915200 2014.04.08 00:00 14.44550000 14.42600000 14.34710000 14.46050000 14.67031135 0.23710793 29104 1397001600 2014.04.09 00:00 14.42400000 14.36950000 14.34660000 14.48830000 14.64166265 0.24164742 28609 1397088000 2014.04.10 00:00 14.36990000 14.53010000 14.34910000 14.54050000 14.63103763 0.23385413 27897 1397174400 2014.04.11 00:00 14.50790000 14.54220000 14.48720000 14.60760000 14.62257691 0.23219582 27139 1397433600 2014.04.14 00:00 14.49190000 14.51980000 14.46245000 14.63640000 14.61278863 0.22155322 23965 1397520000 2014.04.15 00:00 14.50300000 14.58030000 14.47820000 14.62810000 14.60969447 0.20950059 23610 1397606400 2014.04.16 00:00 14.56580000 14.58940000 14.54710000 14.62900000 14.60776167 0.18791792 20529 1397692800 2014.04.17 00:00 14.58810000 14.47060000 14.47040000 14.61630000 14.59469865 0.16949715 18985 1397779200 2014.04.18 00:00 14.47040000 14.48220000 14.46290000 14.50960000 14.58398449 0.14099187 3416 1398038400 2014.04.21 00:00 14.48680000 14.45930000 14.45770000 14.51750000 14.57210978 0.10914259 11323 1398124800 2014.04.22 00:00 14.44620000 14.53650000 14.43330000 14.60420000 14.56871837 0.09085832 17594 1398211200 2014.04.23 00:00 14.53035000 14.62670000 14.50545000 14.70080000 14.57424043 0.08611450 21459 1398297600 2014.04.24 00:00 14.62030000 14.69440000 14.58290000 14.73120000 14.58568420 0.09626404 21359 1398384000 2014.04.25 00:00 14.68240000 14.75090000 14.67980000 14.75670000 14.60141904 0.11068437 16838 1398643200 2014.04.28 00:00 14.70740000 14.71080000 14.67140000 14.80030000 14.61183627 0.11617309 20716 1398729600 2014.04.29 00:00 14.70000000 14.57780000 14.55600000 14.73740000 14.60859472 0.11454539 27428 1398816000 2014.04.30 00:00 14.57280000 14.58330000 14.53080000 14.63270000 14.60618570 0.11336115 32017 1398902400 2014.05.01 00:00 14.58280000 14.53120000 14.52690000 14.60830000 14.59904421 0.11082553 17678 1398988800 2014.05.02 00:00 14.51730000 14.52290000 14.45440000 14.61910000 14.59179238 0.10348936 32755 1399248000 2014.05.05 00:00 14.50470000 14.63030000 14.48190000 14.63430000 14.59545977 0.10064922 21231 1399334400 2014.05.06 00:00 14.59040000 14.61160000 14.56550000 14.66450000 14.59699693 0.09381057 32222 1399420800 2014.05.07 00:00 14.60920000 14.53680000 14.53680000 14.67140000 14.59126389 0.07853099 28617 1399507200 2014.05.08 00:00 14.53290000 14.30120000 14.28860000 14.56200000 14.56363876 0.09686850 42504 1399593600 2014.05.09 00:00 14.29690000 14.23080000 14.22640000 14.33620000 14.53193983 0.12194722 35928 1399852800 2014.05.12 00:00 14.23810000 14.24570000 14.21760000 14.28920000 14.50467889 0.14069826 27668 1399939200 2014.05.13 00:00 14.24300000 14.12240000 14.09860000 14.27510000 14.46827138 0.16906737 38854 1400025600 2014.05.14 00:00 14.11290000 14.10430000 14.08130000 14.20340000 14.43360744 0.19219320 32368 1400112000 2014.05.15 00:00 14.10400000 14.26320000 14.07980000 14.32450000 14.41737816 0.19991214 39497 1400198400 2014.05.16 00:00 14.25300000 14.17090000 14.16570000 14.29780000 14.39390405 0.21300286 27067 1400457600 2014.05.19 00:00 14.15650000 14.18870000 14.15650000 14.32160000 14.37436081 0.22297954 26023 1400544000 2014.05.20 00:00 14.18730000 14.30310000 14.18590000 14.35370000 14.36757406 0.22256060 29397 1400630400 2014.05.21 00:00 14.29490000 14.18880000 14.17090000 14.36540000 14.35054796 0.22276928 34029 1400716800 2014.05.22 00:00 14.17850000 14.09840000 14.07780000 14.21630000 14.32653387 0.22149519 28634 1400803200 2014.05.23 00:00 14.09030000 14.05020000 14.02030000 14.14370000 14.30021636 0.21384322 31398 1401062400 2014.05.26 00:00 14.03270000 14.12980000 14.01990000 14.14310000 14.28398623 0.19910727 16525 1401148800 2014.05.27 00:00 14.11880000 14.25430000 14.11110000 14.27330000 14.28115897 0.18838573 34127 1401235200 2014.05.28 00:00 14.24520000 14.20840000 14.20840000 14.33560000 14.27422954 0.17687797 27650 1401321600 2014.05.29 00:00 14.21010000 14.16190000 14.14030000 14.27850000 14.26353149 0.16898919 30272 1401408000 2014.05.30 00:00 14.16460000 14.40310000 14.15630000 14.44830000 14.27682373 0.16258259 34785 1401667200 2014.06.02 00:00 14.39700000 14.52650000 14.34440000 14.55130000 14.30060242 0.15781573 39076 1401753600 2014.06.03 00:00 14.52010000 14.65490000 14.46070000 14.70560000 14.33434505 0.17440121 35251 1401840000 2014.06.04 00:00 14.65840000 14.63990000 14.60120000 14.71460000 14.36344552 0.19512315 32868 1401926400 2014.06.05 00:00 14.62650000 14.59060000 14.34790000 14.65080000 14.38507928 0.21136804 44613 1402012800 2014.06.06 00:00 14.60310000 14.43590000 14.39730000 14.62960000 14.38991935 0.21115834 38094 1402272000 2014.06.09 00:00 14.39525000 14.46170000 14.38970000 14.47130000 14.39675560 0.21239364 26910 1402358400 2014.06.10 00:00 14.45570000 14.49810000 14.43630000 14.56440000 14.40640745 0.20856852 36745 1402444800 2014.06.11 00:00 14.49220000 14.54970000 14.46690000 14.61410000 14.42005436 0.20492110 33941 1402531200 2014.06.12 00:00 14.53110000 14.45390000 14.42730000 14.57760000 14.42327775 0.20320394 36352 1402617600 2014.06.13 00:00 14.45990000 14.45270000 14.44340000 14.63310000 14.42607987 0.19621084 31193 1402876800 2014.06.16 00:00 14.43470000 14.59350000 14.42985000 14.59530000 14.44202465 0.19676910 29939 1402963200 2014.06.17 00:00 14.58130000 14.68140000 14.53730000 14.68540000 14.46482230 0.20730927 29800 1403049600 2014.06.18 00:00 14.67240000 14.49330000 14.44680000 14.71020000 14.46753446 0.19868446 40061 1403136000 2014.06.19 00:00 14.48200000 14.61790000 14.47050000 14.62730000 14.48185499 0.18629025 37955 1403222400 2014.06.20 00:00 14.61110000 14.48760000 14.47910000 14.64350000 14.48240213 0.15940018 34232 1403481600 2014.06.23 00:00 14.48440000 14.40900000 14.34580000 14.52460000 14.47541145 0.13949450 30493 1403568000 2014.06.24 00:00 14.40330000 14.47760000 14.32890000 14.48450000 14.47561989 0.13041646 31046 1403654400 2014.06.25 00:00 14.46810000 14.43020000 14.38340000 14.49940000 14.47129418 0.11738528 33837 1403740800 2014.06.26 00:00 14.43350000 14.46990000 14.40080000 14.53230000 14.47116140 0.09489548 28352 1403827200 2014.06.27 00:00 14.46090000 14.44360000 14.40300000 14.50480000 14.46853651 0.09521750 26355 1404086400 2014.06.30 00:00 14.45700000 14.56100000 14.41900000 14.57660000 14.47734255 0.09216784 26803 1404172800 2014.07.01 00:00 14.55890000 14.58600000 14.52910000 14.62730000 14.48769088 0.08247387 29190 1404259200 2014.07.02 00:00 14.58100000 14.69070000 14.57560000 14.70850000 14.50702508 0.08281918 25919 1404345600 2014.07.03 00:00 14.68830000 14.62050000 14.60390000 14.76600000 14.51783222 0.08351414 33140 1404432000 2014.07.04 00:00 14.61650000 14.60120000 14.57260000 14.63440000 14.52577201 0.08290099 16729 1404691200 2014.07.07 00:00 14.58780000 14.66010000 14.57820000 14.71700000 14.53856515 0.08600819 23845 1404777600 2014.07.08 00:00 14.64940000 14.53870000 14.50630000 14.66300000 14.53857799 0.08553057 25109 1404864000 2014.07.09 00:00 14.53080000 14.54570000 14.50410000 14.59390000 14.53925628 0.08549489 27284 1404950400 2014.07.10 00:00 14.54230000 14.54410000 14.52760000 14.64980000 14.53971759 0.08331244 32585 1405036800 2014.07.11 00:00 14.54290000 14.56040000 14.53970000 14.60980000 14.54168734 0.08089918 27832 1405296000 2014.07.14 00:00 14.56580000 14.53810000 14.53200000 14.63690000 14.54134569 0.08009632 29057 1405382400 2014.07.15 00:00 14.52880000 14.52930000 14.46290000 14.60760000 14.54019848 0.07376114 34050 1405468800 2014.07.16 00:00 14.52010000 14.44430000 14.42150000 14.54980000 14.53106529 0.07635490 28108 1405555200 2014.07.17 00:00 14.43590000 14.54950000 14.39840000 14.56160000 14.53282098 0.07390203 31820 1405641600 2014.07.18 00:00 14.54320000 14.38550000 14.37580000 14.54360000 14.51879041 0.08088046 33442 1405900800 2014.07.21 00:00 14.41440000 14.33490000 14.32620000 14.42870000 14.50127704 0.09040877 34047 1405987200 2014.07.22 00:00 14.32430000 14.23140000 14.22790000 14.36590000 14.47557446 0.11429676 34777 1406073600 2014.07.23 00:00 14.22660000 14.14760000 14.11300000 14.24550000 14.44433880 0.14417375 30626 1406160000 2014.07.24 00:00 14.14370000 14.16900000 14.09900000 14.19200000 14.41811606 0.16527508 37507 1406246400 2014.07.25 00:00 14.16390000 14.10240000 14.08920000 14.19440000 14.38804786 0.19003214 33059 1406505600 2014.07.28 00:00 14.10950000 14.19380000 14.08360000 14.22560000 14.36954806 0.19770703 26709 1406592000 2014.07.29 00:00 14.18350000 14.20090000 14.18060000 14.27320000 14.35348634 0.20086910 32876 1406678400 2014.07.30 00:00 14.19750000 14.26950000 14.17590000 14.33860000 14.34548764 0.18962332 44731 1406764800 2014.07.31 00:00 14.25910000 14.32540000 14.25910000 14.36440000 14.34357454 0.17995361 37111 1406851200 2014.08.01 00:00 14.32130000 14.33040000 14.28140000 14.42930000 14.34231982 0.17078215 43380 1407110400 2014.08.04 00:00 14.31010000 14.29620000 14.27640000 14.36970000 14.33792745 0.15625167 30005 1407196800 2014.08.05 00:00 14.29090000 14.38050000 14.24050000 14.41150000 14.34198198 0.14958703 38245 1407283200 2014.08.06 00:00 14.36950000 14.32250000 14.28730000 14.45170000 14.34012656 0.14257148 43567 1407369600 2014.08.07 00:00 14.31690000 14.38340000 14.28200000 14.41970000 14.34424784 0.13565139 36457 1407456000 2014.08.08 00:00 14.37630000 14.29540000 14.28520000 14.49780000 14.33959566 0.12646939 41624 1407715200 2014.08.11 00:00 14.29780000 14.22370000 14.21400000 14.34670000 14.32855798 0.11862224 34486 1407801600 2014.08.12 00:00 14.21120000 14.20140000 14.17630000 14.26030000 14.31644770 0.10983029 37034 1407888000 2014.08.13 00:00 14.19490000 14.12340000 14.12120000 14.21940000 14.29806220 0.10891127 31807 1407974400 2014.08.14 00:00 14.11560000 14.09270000 14.08465000 14.18750000 14.27850390 0.09659893 36057 1408060800 2014.08.15 00:00 14.08570000 14.17930000 14.07350000 14.23220000 14.26905591 0.09282404 34509 1408320000 2014.08.18 00:00 14.17690000 14.16900000 14.15350000 14.22820000 14.25952677 0.09100918 32751 1408406400 2014.08.19 00:00 14.16190000 14.17980000 14.11150000 14.21510000 14.25193375 0.09033156 36565 1408492800 2014.08.20 00:00 14.16210000 14.22830000 14.15770000 14.25360000 14.24968291 0.08697614 41251 1408579200 2014.08.21 00:00 14.21970000 14.21760000 14.15790000 14.23880000 14.24662740 0.08494235 32137 1408665600 2014.08.22 00:00 14.20930000 14.15280000 14.11570000 14.24340000 14.23769145 0.08090940 36144 1408924800 2014.08.25 00:00 14.12050000 14.12470000 14.09680000 14.15710000 14.22693036 0.08451568 28886 1409011200 2014.08.26 00:00 14.10470000 14.05870000 14.05460000 14.14480000 14.21090842 0.09384338 37096 1409097600 2014.08.27 00:00 14.04350000 13.99360000 13.98380000 14.07170000 14.19021238 0.10747041 38972 1409184000 2014.08.28 00:00 13.97870000 14.00205000 13.97780000 14.07710000 14.17229216 0.11401075 36838 1409270400 2014.08.29 00:00 14.00150000 13.99480000 13.95120000 14.03320000 14.15538814 0.11791355 37553 1409529600 2014.09.01 00:00 13.99140000 14.00870000 13.97170000 14.03890000 14.14141784 0.12040350 24728 1409616000 2014.09.02 00:00 13.99350000 14.10220000 13.99240000 14.11160000 14.13768281 0.10869286 36418 1409702400 2014.09.03 00:00 14.08850000 14.04780000 14.01770000 14.11010000 14.12912254 0.10298294 37236 1409788800 2014.09.04 00:00 14.03240000 13.88750000 13.78560000 14.05560000 14.10611087 0.10066377 44319 1409875200 2014.09.05 00:00 13.88230000 13.84271000 13.82570000 13.93200000 14.08102507 0.10820734 41128 1410134400 2014.09.08 00:00 13.84380000 13.93850000 13.83930000 13.97210000 14.06745126 0.10857816 41702 1410220800 2014.09.09 00:00 13.91600000 14.11750000 13.90180000 14.15470000 14.07221780 0.10481593 40978 1410307200 2014.09.10 00:00 14.11290000 14.10880000 14.09289000 14.25020000 14.07570182 0.10456342 49934 1410393600 2014.09.11 00:00 14.09390000 14.15990000 14.09390000 14.20940000 14.08372070 0.10647840 52064 1410480000 2014.09.12 00:00 14.16850000 14.27325000 14.15140000 14.27770000 14.10177111 0.11455246 51747 1410739200 2014.09.15 00:00 14.29020000 14.18520000 14.18150000 14.33710000 14.10971672 0.11676475 44406 1410825600 2014.09.16 00:00 14.16480000 14.12610000 14.09970000 14.23020000 14.11127703 0.11619631 53912 1410912000 2014.09.17 00:00 14.10860000 14.18320000 14.10440000 14.22840000 14.11812684 0.11662705 51184 1410998400 2014.09.18 00:00 14.15180000 14.31080000 14.12880000 14.35052000 14.13647666 0.12909187 51990 1411084800 2014.09.19 00:00 14.30070000 14.20610000 14.13650000 14.34020000 14.14310745 0.13281146 51134 1411344000 2014.09.22 00:00 14.19060000 14.35130000 14.19020000 14.36190000 14.16293532 0.14863575 44916 1411430400 2014.09.23 00:00 14.32860000 14.35270000 14.28327000 14.37310000 14.18100814 0.16000954 45912 1411516800 2014.09.24 00:00 14.33740000 14.22400000 14.21810000 14.35760000 14.18510261 0.15635303 42634 1411603200 2014.09.25 00:00 14.20150000 14.27970000 14.20150000 14.29380000 14.19411188 0.15556847 55194 1411689600 2014.09.26 00:00 14.26420000 14.23100000 14.21740000 14.29350000 14.19762504 0.15042525 48560 1411948800 2014.09.29 00:00 14.20750000 14.30970000 14.20670000 14.36900000 14.20829884 0.14949174 45975 1412035200 2014.09.30 00:00 14.29030000 14.25250000 14.16900000 14.30870000 14.21250848 0.14908967 51084 1412121600 2014.10.01 00:00 14.23900000 14.21820000 14.16280000 14.31170000 14.21305053 0.14460527 51398 1412208000 2014.10.02 00:00 14.19600000 14.16480000 14.09910000 14.23180000 14.20845524 0.12471457 61960 1412294400 2014.10.03 00:00 14.13570000 14.17490000 14.13570000 14.23230000 14.20525950 0.09450636 48904 1412553600 2014.10.06 00:00 14.17590000 14.18040000 14.11070000 14.22880000 14.20289193 0.07404122 49929 1412640000 2014.10.07 00:00 14.16240000 14.16180000 14.09650000 14.19460000 14.19897841 0.07329688 58675 1412726400 2014.10.08 00:00 14.15590000 14.04930000 14.04440000 14.19730000 14.18472333 0.08295301 60394 1412812800 2014.10.09 00:00 14.03790000 14.03300000 13.99500000 14.12470000 14.17027348 0.09507293 62059 1412899200 2014.10.10 00:00 14.01820000 14.01590000 13.98080000 14.11190000 14.15557125 0.10395213 53000 1413158400 2014.10.13 00:00 14.01690000 14.08080000 13.95230000 14.08590000 14.14845018 0.10797390 54386 1413244800 2014.10.14 00:00 14.06170000 13.99190000 13.95580000 14.08700000 14.13354064 0.11949188 62657 1413331200 2014.10.15 00:00 13.96500000 14.20410000 13.95290000 14.30310000 14.14026058 0.11702590 72730 1413417600 2014.10.16 00:00 14.20030000 14.23070000 14.15030000 14.31510000 14.14887385 0.10928082 71202 1413504000 2014.10.17 00:00 14.22580000 14.12610000 14.12510000 14.24860000 14.14670492 0.10932213 49457 1413763200 2014.10.20 00:00 14.11540000 14.10020000 14.07190000 14.16000000 14.14227588 0.10091763 57453 1413849600 2014.10.21 00:00 14.09070000 14.04640000 13.96460000 14.12890000 14.13314484 0.09339884 54282 1413936000 2014.10.22 00:00 14.04100000 13.90750000 13.89220000 14.06350000 14.11165486 0.10735232 51989 1414022400 2014.10.23 00:00 13.89860000 13.87860000 13.83180000 13.92540000 14.08945915 0.11660929 52372 1414108800 2014.10.24 00:00 13.87710000 13.84160000 13.84150000 13.90940000 14.06585352 0.12902721 46255 1414368000 2014.10.27 00:00 13.86210000 13.89170000 13.85070000 13.93160000 14.04926747 0.12591083 45559 1414454400 2014.10.28 00:00 13.87460000 13.80900000 13.80340000 13.92400000 14.02638486 0.13219887 52043 1414540800 2014.10.29 00:00 13.79770000 13.82570000 13.76870000 13.87060000 14.00727201 0.13554613 54761 1414627200 2014.10.30 00:00 13.81190000 13.70660000 13.68920000 13.83540000 13.97863658 0.15096137 66720 1414713600 2014.10.31 00:00 13.70460000 13.79498000 13.60910000 13.87370000 13.96114548 0.15292722 77858 1414972800 2014.11.03 00:00 13.81830000 13.81860000 13.74280000 13.86030000 13.94756972 0.15026376 67767 1415059200 2014.11.04 00:00 13.81840000 13.84180000 13.78750000 13.90430000 13.93749641 0.14556843 65030 1415145600 2014.11.05 00:00 13.83380000 13.91280000 13.83330000 13.96710000 13.93514437 0.14378334 80294 1415232000 2014.11.06 00:00 13.90900000 13.92690000 13.79700000 13.98600000 13.93435919 0.14219152 85321 1415318400 2014.11.07 00:00 13.92430000 14.01869000 13.91940000 14.07920000 13.94239070 0.14174357 78136 1415577600 2014.11.10 00:00 14.00250000 13.99600000 13.95000000 14.03800000 13.94749635 0.13889524 51852 1415664000 2014.11.11 00:00 13.99470000 13.97610000 13.96470000 14.05190000 13.95022051 0.13880831 56609 1415750400 2014.11.12 00:00 13.97380000 13.90490000 13.90490000 14.02240000 13.94590427 0.12638157 56135 1415836800 2014.11.13 00:00 13.90650000 13.98010000 13.90000000 14.01350000 13.94916100 0.11038953 46816 1415923200 2014.11.14 00:00 13.97510000 13.87040000 13.85670000 13.99610000 13.94165996 0.10141905 59406 1416182400 2014.11.17 00:00 13.87405000 13.85330000 13.83420000 13.92730000 13.93324472 0.09285586 57532 1416268800 2014.11.18 00:00 13.80455000 13.82290000 13.75690000 13.89460000 13.92273570 0.08694366 65799 1416355200 2014.11.19 00:00 13.81180000 13.87370000 13.79180000 13.91110000 13.91806563 0.08523199 69491 1416441600 2014.11.20 00:00 13.85530000 13.74100000 13.72320000 13.90960000 13.90120224 0.08619117 77032 1416528000 2014.11.21 00:00 13.73960000 13.55620000 13.54250000 13.76340000 13.86834488 0.10637800 78476 1416787200 2014.11.24 00:00 13.53230000 13.70650000 13.53230000 13.73260000 13.85293109 0.11032844 58389 1416873600 2014.11.25 00:00 13.69350000 13.67580000 13.62916000 13.74770000 13.83606146 0.11618067 63880 1416960000 2014.11.26 00:00 13.66780000 13.69380000 13.65150000 13.72280000 13.82251275 0.12091362 61418 1417046400 2014.11.27 00:00 13.68030000 13.67690000 13.65750000 13.71390000 13.80864487 0.12436167 41622 1417132800 2014.11.28 00:00 13.65480000 13.74650000 13.65480000 13.80540000 13.80272631 0.12622675 55451 1417392000 2014.12.01 00:00 13.79200000 13.70260000 13.69180000 13.86800000 13.79319047 0.13005979 64914 1417478400 2014.12.02 00:00 13.66310000 13.77120000 13.66260000 13.81360000 13.79109614 0.13015215 55910 1417564800 2014.12.03 00:00 13.76450000 13.81080000 13.73690000 13.83920000 13.79297270 0.12700947 65224 1417651200 2014.12.04 00:00 13.80510000 13.85970000 13.73500000 13.92970000 13.79932768 0.12352168 63443 1417737600 2014.12.05 00:00 13.85440000 13.92890000 13.84410000 13.98820000 13.81166790 0.11681173 56809 1417996800 2014.12.08 00:00 13.91560000 14.20560000 13.91480000 14.25800000 13.84918524 0.14369844 60871 1418083200 2014.12.09 00:00 14.19670000 14.16570000 14.13700000 14.27470000 13.87932951 0.16455866 60618 1418169600 2014.12.10 00:00 14.16160000 14.35980000 14.13260000 14.42440000 13.92508860 0.20823335 64598 1418256000 2014.12.11 00:00 14.34910000 14.43420000 14.28490000 14.43720000 13.97357540 0.25217760 61818 1418342400 2014.12.12 00:00 14.42540000 14.43070000 14.36450000 14.60540000 14.01711108 0.28590612 56755 1418601600 2014.12.15 00:00 14.43630000 14.61190000 14.34970000 14.71270000 14.07375764 0.33193268 60633 1418688000 2014.12.16 00:00 14.58090000 14.55760000 14.46970000 14.77410000 14.11983786 0.36044555 59846 1418774400 2014.12.17 00:00 14.56290000 14.32960000 14.24240000 14.65280000 14.13981521 0.36653637 43435 1418860800 2014.12.18 00:00 14.32110000 14.19540000 14.10910000 14.37640000 14.14510900 0.35754304 47400 1418947200 2014.12.19 00:00 14.18355000 14.13460000 14.12860000 14.29520000 14.14410814 0.33213289 28268 1419206400 2014.12.22 00:00 14.14370000 14.12390000 14.11740000 14.23020000 14.14218356 0.31698423 26323 1419292800 2014.12.23 00:00 14.12565000 14.16490000 14.12565000 14.19390000 14.14434703 0.29972827 29602 1419379200 2014.12.24 00:00 14.16190000 14.16295000 14.15145000 14.27493000 14.14611874 0.28248686 18399 1419552000 2014.12.26 00:00 14.17095000 14.10440000 14.08565000 14.19410000 14.14214553 0.26238345 7014 1419811200 2014.12.29 00:00 14.10140000 14.11040000 14.09040000 14.19600000 14.13912214 0.24733615 30824 1419897600 2014.12.30 00:00 14.10880000 14.04930000 14.03590000 14.15920000 14.13056765 0.22966908 30584 1419984000 2014.12.31 00:00 14.04420000 13.96566000 13.95881000 14.08860000 14.11486216 0.22274702 23953 1420156800 2015.01.02 00:00 13.96070000 14.03380000 13.94963000 14.09760000 14.10714196 0.21596633 36884 1420416000 2015.01.05 00:00 13.89510000 13.96530000 13.88940000 14.03660000 14.09363320 0.21754096 58703 1420502400 2015.01.06 00:00 13.94540000 13.92020000 13.89670000 14.02220000 14.07711575 0.22649638 60464 1420588800 2015.01.07 00:00 13.91620000 13.82530000 13.82000000 13.94260000 14.05313330 0.24344432 68101 1420675200 2015.01.08 00:00 13.81960000 13.66210000 13.63070000 13.84280000 14.01589203 0.27460440 59779 1420761600 2015.01.09 00:00 13.63010000 13.59170000 13.55070000 13.73480000 13.97549279 0.29737073 65527 1421020800 2015.01.12 00:00 13.58370000 13.63880000 13.55540000 13.64980000 13.94342681 0.30205696 57308 1421107200 2015.01.13 00:00 13.63080000 13.56370000 13.52850000 13.64540000 13.90726235 0.30748846 66743 1421193600 2015.01.14 00:00 13.54740000 13.48560000 13.46590000 13.71110000 13.86710403 0.29327247 71550 1421280000 2015.01.15 00:00 13.45800000 13.44290000 13.29830000 13.52800000 13.82670365 0.27813315 114362 1421366400 2015.01.16 00:00 13.44480000 13.33233000 13.28910000 13.46462000 13.77962044 0.28908788 78569 1421625600 2015.01.19 00:00 13.32950000 13.49890000 13.32530000 13.55290000 13.75288516 0.28766211 57848 1421712000 2015.01.20 00:00 13.46545000 13.37950000 13.35910000 13.52370000 13.71732467 0.29517343 68176 1421798400 2015.01.21 00:00 13.37450000 13.36380000 13.28990000 13.44690000 13.68365566 0.29887395 72071 1421884800 2015.01.22 00:00 13.36810000 12.95080000 12.89150000 13.42930000 13.61385988 0.33478918 72447 1421971200 2015.01.23 00:00 12.92880000 12.76980000 12.66960000 12.97740000 13.53347322 0.37699335 83014 1422230400 2015.01.26 00:00 12.74690000 12.87450000 12.67870000 12.95170000 13.47071387 0.39524044 73829 1422316800 2015.01.27 00:00 12.84830000 13.17820000 12.84280000 13.19500000 13.44285541 0.37922592 74303 1422403200 2015.01.28 00:00 13.16790000 13.06530000 13.01230000 13.17740000 13.40689775 0.36903258 76022 1422489600 2015.01.29 00:00 13.05440000 13.07370000 13.04260000 13.21320000 13.37516463 0.35867816 75893 1422576000 2015.01.30 00:00 13.06710000 13.11440000 13.05970000 13.22220000 13.35032990 0.33385223 67535 1422835200 2015.02.02 00:00 13.17040000 13.03410000 13.02440000 13.18170000 13.32021277 0.31261683 61288 1422921600 2015.02.03 00:00 13.02460000 13.05430000 12.96640000 13.11020000 13.29488774 0.28745291 73497 1423008000 2015.02.04 00:00 13.04670000 13.01700000 12.98790000 13.11720000 13.26842224 0.26643919 70983 1423094400 2015.02.05 00:00 13.00030000 12.93590000 12.86550000 13.07300000 13.23675346 0.25806034 69380 1423180800 2015.02.06 00:00 12.92240000 13.00670000 12.87100000 13.07050000 13.21484361 0.24764898 64287 1423440000 2015.02.09 00:00 12.98300000 13.11990000 12.97520000 13.16300000 13.20580136 0.22790169 61948 1423526400 2015.02.10 00:00 13.08910000 13.22210000 13.07030000 13.27100000 13.20735361 0.21385976 63132 1423612800 2015.02.11 00:00 13.21110000 13.40290000 13.20510000 13.44790000 13.22597707 0.21578565 58803 1423699200 2015.02.12 00:00 13.40210000 13.35540000 13.31630000 13.44300000 13.23830307 0.21767368 66988 1423785600 2015.02.13 00:00 13.33990000 13.28370000 13.24880000 13.43690000 13.24262659 0.21898491 56475 1424044800 2015.02.16 00:00 13.26460000 13.22390000 13.19590000 13.32280000 13.24084310 0.21037708 40423 1424131200 2015.02.17 00:00 13.20830000 13.32010000 13.18460000 13.33180000 13.24839138 0.21334922 60737 1424217600 2015.02.18 00:00 13.29570000 13.21170000 13.19670000 13.37020000 13.24489696 0.20968856 55049 1424304000 2015.02.19 00:00 13.19640000 13.27050000 13.18720000 13.29890000 13.24733534 0.20064835 55483 1424390400 2015.02.20 00:00 13.26300000 13.21310000 13.13500000 13.29130000 13.24407484 0.16818115 60244 1424649600 2015.02.23 00:00 13.22870000 13.18410000 13.17540000 13.30530000 13.23836295 0.14407406 53203 1424736000 2015.02.24 00:00 13.17460000 13.00900000 13.00160000 13.22800000 13.21651886 0.14170673 61925 1424822400 2015.02.25 00:00 13.00110000 13.00410000 12.96670000 13.07390000 13.19628849 0.13793440 61329 1424908800 2015.02.26 00:00 12.96525000 12.91020000 12.86350000 13.03830000 13.16904197 0.14246241 64308 1424995200 2015.02.27 00:00 12.88900000 13.04480000 12.87460000 13.10710000 13.15720940 0.14282363 64731 1425254400 2015.03.02 00:00 13.02180000 13.16060000 13.00700000 13.18950000 13.15753231 0.14017040 58389 1425340800 2015.03.03 00:00 13.15420000 13.13720000 13.08950000 13.19740000 13.15559590 0.13826249 60741 1425427200 2015.03.04 00:00 13.12200000 13.05170000 13.03940000 13.16590000 13.14570105 0.13693009 61002 1425513600 2015.03.05 00:00 13.04730000 13.05370000 12.93930000 13.07780000 13.13693905 0.13147924 67099 1425600000 2015.03.06 00:00 13.04490000 13.03680000 12.86140000 13.14900000 13.12740200 0.13223341 64994 1425859200 2015.03.09 00:00 13.01700000 13.11810000 13.01700000 13.17240000 13.12651609 0.13246488 56048 1425945600 2015.03.10 00:00 13.11840000 13.22180000 13.08330000 13.23680000 13.13559075 0.13040920 77324 1426032000 2015.03.11 00:00 13.20360000 12.94990000 12.90600000 13.23570000 13.11790592 0.12472600 83320 1426118400 2015.03.12 00:00 12.92980000 13.07430000 12.87520000 13.08690000 13.11375297 0.11357399 84475 1426204800 2015.03.13 00:00 13.06600000 13.08420000 13.00020000 13.21160000 13.11093840 0.10727477 70611 1426464000 2015.03.16 00:00 13.05650000 13.09250000 13.03540000 13.17570000 13.10918237 0.10429566 65465 1426550400 2015.03.17 00:00 13.08880000 13.08950000 13.07650000 13.19600000 13.10730785 0.09287800 66027 1426636800 2015.03.18 00:00 13.07390000 13.10170000 13.01650000 13.19180000 13.10677377 0.08980659 76458 1426723200 2015.03.19 00:00 13.07860000 13.11870000 12.97660000 13.18520000 13.10790960 0.08238794 88113 1426809600 2015.03.20 00:00 13.11010000 13.01940000 12.96530000 13.14670000 13.09948012 0.07817080 78700 1427068800 2015.03.23 00:00 13.00790000 13.02650000 12.97900000 13.11960000 13.09252963 0.07477447 76129 1427155200 2015.03.24 00:00 13.02230000 12.88560000 12.86240000 13.10290000 13.07282205 0.08032888 75554 1427241600 2015.03.25 00:00 12.86800000 12.99850000 12.86800000 13.03570000 13.06574376 0.07965028 70896 1427328000 2015.03.26 00:00 12.98850000 13.05590000 12.97110000 13.14340000 13.06480626 0.07169944 74985 1427414400 2015.03.27 00:00 13.04660000 13.09070000 12.98570000 13.15740000 13.06727233 0.07171368 69597 1427673600 2015.03.30 00:00 13.06485000 13.16110000 13.06450000 13.17200000 13.07620830 0.07216236 62936 1427760000 2015.03.31 00:00 13.14700000 13.01730000 12.99310000 13.16020000 13.07059798 0.07121375 71106 1427846400 2015.04.01 00:00 13.02210000 12.90600000 12.87050000 13.07360000 13.05492198 0.07853868 70623 1427932800 2015.04.02 00:00 12.87300000 12.97430000 12.87300000 13.04640000 13.04724370 0.08058612 62897 1428019200 2015.04.03 00:00 12.97115000 12.93900000 12.86266000 13.04460000 13.03693478 0.08461850 33029 1428278400 2015.04.06 00:00 12.91710000 12.87460000 12.82395000 12.95680000 13.02147432 0.09109955 37709 1428364800 2015.04.07 00:00 12.87700000 12.84900000 12.79300000 12.92880000 13.00504819 0.08860808 64725 1428451200 2015.04.08 00:00 12.82960000 12.72430000 12.71720000 12.87220000 12.97831027 0.11093897 65778 1428537600 2015.04.09 00:00 12.71410000 12.71960000 12.66640000 12.75550000 12.95367120 0.12727930 61979 1428624000 2015.04.10 00:00 12.71570000 12.70760000 12.67040000 12.76050000 12.93023585 0.13991884 55502 1428883200 2015.04.13 00:00 12.66420000 12.82120000 12.66420000 12.85660000 12.91985148 0.13948888 64817 1428969600 2015.04.14 00:00 12.81080000 12.79110000 12.76340000 12.84300000 12.90758943 0.13953313 63140 1429056000 2015.04.15 00:00 12.77730000 12.87890000 12.75670000 12.93530000 12.90485711 0.13321229 70886 1429142400 2015.04.16 00:00 12.86770000 12.86010000 12.80040000 12.95340000 12.90059453 0.12515660 74429 1429228800 2015.04.17 00:00 12.84910000 13.03270000 12.84090000 13.05090000 12.91317600 0.12493688 72100 1429488000 2015.04.20 00:00 13.00260000 13.03320000 12.91180000 13.04610000 12.92460686 0.12550976 61308 1429574400 2015.04.21 00:00 13.03020000 13.00840000 12.93600000 13.05270000 12.93258716 0.12700467 66219 1429660800 2015.04.22 00:00 12.99960000 13.10000000 12.96090000 13.12720000 12.94853124 0.13318678 66520 1429747200 2015.04.23 00:00 13.09330000 13.14440000 13.06014000 13.20810000 12.96718540 0.14162416 70319 1429833600 2015.04.24 00:00 13.13260000 13.14672000 13.11017000 13.27010000 12.98428394 0.14938932 61871 1430092800 2015.04.27 00:00 13.15730000 13.06490000 13.03250000 13.18230000 12.99196166 0.14824490 62092 1430179200 2015.04.28 00:00 13.06035000 13.02290000 12.94750000 13.09780000 12.99490817 0.14955416 70358 1430265600 2015.04.29 00:00 13.01800000 13.10830000 12.95430000 13.13870000 13.00570739 0.15464584 77519 1430352000 2015.04.30 00:00 13.09870000 13.35830000 13.07490000 13.41800000 13.03928764 0.18528111 83418 1430438400 2015.05.01 00:00 13.34520000 13.48231000 13.31840000 13.54090000 13.08148024 0.22333957 58497 1430697600 2015.05.04 00:00 13.47325000 13.43780000 13.37980000 13.51970000 13.11541546 0.24450048 43737 1430784000 2015.05.05 00:00 13.42940000 13.39310000 13.34270000 13.46870000 13.14186160 0.25432381 54393 1430870400 2015.05.06 00:00 13.38510000 13.62910000 13.37988000 13.64640000 13.18826526 0.27399765 64261 1430956800 2015.05.07 00:00 13.62260000 13.55620000 13.50670000 13.79760000 13.22330667 0.27613808 65843 1431043200 2015.05.08 00:00 13.53680000 13.35050000 13.34930000 13.59143000 13.23542032 0.25577252 63014 1431302400 2015.05.11 00:00 13.32750000 13.47400000 13.29460000 13.47730000 13.25814219 0.24920135 51987 1431388800 2015.05.12 00:00 13.47190000 13.52360000 13.44582000 13.68950000 13.28342389 0.23825760 61673 1431475200 2015.05.13 00:00 13.51570000 13.48390000 13.40730000 13.56350000 13.30251685 0.22766935 56663 1431561600 2015.05.14 00:00 13.46980000 13.44350000 13.40250000 13.58880000 13.31594382 0.20872279 63675 1431648000 2015.05.15 00:00 13.43240000 13.46448000 13.38245000 13.50300000 13.33009012 0.20245754 57510 1431907200 2015.05.18 00:00 13.45785000 13.44160000 13.41360000 13.53290000 13.34071011 0.19308592 59103 1431993600 2015.05.19 00:00 13.40690000 13.27030000 13.22080000 13.45560000 13.33400438 0.17918791 67831 1432080000 2015.05.20 00:00 13.24435000 13.12530000 13.12160000 13.29860000 13.31412778 0.18006285 66520 1432166400 2015.05.21 00:00 13.11810000 13.13870000 13.05460000 13.20190000 13.29742037 0.18400446 60278 1432252800 2015.05.22 00:00 13.10805000 13.09770000 13.05260000 13.20700000 13.27839938 0.19189738 55367 1432512000 2015.05.25 00:00 13.06940000 13.09460000 13.04640000 13.13530000 13.26089468 0.19714464 36404 1432598400 2015.05.26 00:00 13.08125000 13.13190000 13.03820000 13.16020000 13.24860947 0.19802165 60356 1432684800 2015.05.27 00:00 13.12430000 13.11270000 13.10450000 13.18910000 13.23566571 0.20483288 64462 1432771200 2015.05.28 00:00 13.09090000 13.27950000 13.08672000 13.30940000 13.23984041 0.20097841 65598 1432857600 2015.05.29 00:00 13.28000000 13.34910000 13.26830000 13.36490000 13.25024608 0.18993675 65750 1433116800 2015.06.01 00:00 13.37020000 13.38800000 13.27250000 13.43030000 13.26336550 0.18207565 66064 1433203200 2015.06.02 00:00 13.38460000 13.59320000 13.37030000 13.64090000 13.29477831 0.18291297 72915 1433289600 2015.06.03 00:00 13.57740000 13.87250000 13.57190000 13.87980000 13.34979942 0.20113399 70968 1433376000 2015.06.04 00:00 13.86010000 13.90710000 13.83940000 14.07960000 13.40287567 0.23188818 74782 1433462400 2015.06.05 00:00 13.88770000 13.97020000 13.83490000 14.11840000 13.45690656 0.26848323 71829 1433721600 2015.06.08 00:00 13.98850000 14.08220000 13.96250000 14.15140000 13.51645831 0.31201996 63699 1433808000 2015.06.09 00:00 14.08210000 14.01750000 13.95110000 14.15730000 13.56417657 0.34244117 69949 1433894400 2015.06.10 00:00 14.00740000 13.93870000 13.89290000 14.07100000 13.59984547 0.36167761 68083 1433980800 2015.06.11 00:00 13.92640000 13.90020000 13.85410000 14.01890000 13.62845066 0.37433626 58267 1434067200 2015.06.12 00:00 13.88680000 13.92490000 13.85910000 14.02130000 13.65668393 0.38656481 61412 1434326400 2015.06.15 00:00 13.90935000 13.99070000 13.84350000 14.02050000 13.68849499 0.39988565 53579 1434412800 2015.06.16 00:00 13.98070000 13.90720000 13.89180000 14.10800000 13.70932404 0.39755141 48864 1434499200 2015.06.17 00:00 13.89200000 13.90430000 13.87390000 14.05400000 13.72789317 0.38233859 60006 1434585600 2015.06.18 00:00 13.89580000 13.91030000 13.84250000 13.98140000 13.74526525 0.36448593 67874 1434672000 2015.06.19 00:00 13.90970000 13.79970000 13.75980000 13.94950000 13.75044952 0.33539335 56178 1434931200 2015.06.22 00:00 13.80960000 13.71690000 13.70400000 13.85080000 13.74725432 0.30157670 55460 1435017600 2015.06.23 00:00 13.70730000 13.58440000 13.57510000 13.73460000 13.73174439 0.27184339 64440 1435104000 2015.06.24 00:00 13.56290000 13.60980000 13.55310000 13.66780000 13.72013064 0.23830899 56464 1435190400 2015.06.25 00:00 13.57545000 13.55370000 13.49460000 13.63210000 13.70428010 0.22610992 51481 1435276800 2015.06.26 00:00 13.53660000 13.61430000 13.52850000 13.67210000 13.69571057 0.21701632 50262 1435536000 2015.06.29 00:00 13.64060000 13.74270000 13.49930000 13.79090000 13.70018575 0.20326561 67914 1435622400 2015.06.30 00:00 13.71635000 13.54830000 13.49660000 13.77270000 13.68572044 0.21380343 60169 1435708800 2015.07.01 00:00 13.54770000 13.54060000 13.49230000 13.60400000 13.67189945 0.22044672 54739 1435795200 2015.07.02 00:00 13.52990000 13.57890000 13.50970000 13.67810000 13.66304236 0.22014809 51406 1435881600 2015.07.03 00:00 13.53820000 13.66210000 13.48255000 13.75650000 13.66295261 0.20920872 38783 1436140800 2015.07.06 00:00 13.62610000 13.69280000 13.59850000 13.76730000 13.66579522 0.18573740 56329 1436227200 2015.07.07 00:00 13.68650000 13.70440000 13.60610000 13.74790000 13.66947186 0.16687360 56592 1436313600 2015.07.08 00:00 13.69360000 13.92530000 13.66720000 13.92660000 13.69383645 0.15691987 67008 1436400000 2015.07.09 00:00 13.91210000 13.80210000 13.72750000 13.93300000 13.70414726 0.14941298 54246 1436486400 2015.07.10 00:00 13.79080000 13.85955000 13.74190000 13.92460000 13.71894752 0.14310076 20669 1436745600 2015.07.13 00:00 13.86930000 13.68440000 13.67180000 13.91110000 13.71565728 0.12978297 14873 1436832000 2015.07.14 00:00 13.67830000 13.54850000 13.54710000 13.72560000 13.69973754 0.12702047 13916 1436918400 2015.07.15 00:00 13.54900000 13.58460000 13.54710000 13.65330000 13.68877206 0.12025634 14620 1437004800 2015.07.16 00:00 13.58320000 13.46490000 13.44790000 13.59950000 13.66745091 0.11738717 12754 1437091200 2015.07.17 00:00 13.45780000 13.35280000 13.35280000 13.50710000 13.63748416 0.13046662 11393 1437350400 2015.07.20 00:00 13.38650000 13.44980000 13.36285000 13.51630000 13.61960948 0.13545378 16812 1437436800 2015.07.21 00:00 13.42130000 13.46880000 13.41520000 13.52110000 13.60524667 0.14008459 19900 1437523200 2015.07.22 00:00 13.46790000 13.54400000 13.44200000 13.56020000 13.59941365 0.14131940 20112 1437609600 2015.07.23 00:00 13.53790000 13.67810000 13.53500000 13.70560000 13.60690759 0.14102728 22288 1437696000 2015.07.24 00:00 13.63030000 13.81005000 13.63030000 13.88480000 13.62625449 0.14610770 13346 1437955200 2015.07.27 00:00 13.82840000 13.98130000 13.82200000 14.03950000 13.66006835 0.16404646 24401 1438041600 2015.07.28 00:00 13.98520000 13.88020000 13.81710000 14.01820000 13.68103327 0.17065829 16841 1438128000 2015.07.29 00:00 13.87780000 13.74465000 13.74465000 13.92550000 13.68709200 0.16882086 14328 1438214400 2015.07.30 00:00 13.75625000 13.87980000 13.73125000 13.94620000 13.70544514 0.17364430 21513 1438300800 2015.07.31 00:00 13.86560000 13.90977000 13.86350000 14.01930000 13.72490465 0.18111582 56675 1438560000 2015.08.03 00:00 13.88730000 13.88760000 13.87830000 13.97660000 13.74039945 0.18664911 46685 1438646400 2015.08.04 00:00 13.84410000 13.85310000 13.83210000 13.90380000 13.75113284 0.18989104 55583 1438732800 2015.08.05 00:00 13.83200000 13.93750000 13.82490000 13.94560000 13.76888209 0.19452001 59493 1438819200 2015.08.06 00:00 13.92800000 13.89060000 13.87990000 13.96400000 13.78047427 0.19944846 49660 1438905600 2015.08.07 00:00 13.89080000 13.83610000 13.75390000 13.93040000 13.78577196 0.20074282 49822 1439164800 2015.08.10 00:00 13.81710000 13.93640000 13.81700000 13.97430000 13.80011749 0.20656458 46570 1439251200 2015.08.11 00:00 13.92500000 14.10790000 13.91970000 14.17060000 13.82943011 0.21784614 55018 1439337600 2015.08.12 00:00 14.10640000 14.23200000 14.09140000 14.31380000 13.86777010 0.23850049 53545 1439424000 2015.08.13 00:00 14.21990000 14.27850000 14.16320000 14.30010000 13.90688723 0.24790444 43236 1439510400 2015.08.14 00:00 14.25380000 14.24280000 14.20580000 14.36020000 13.93887892 0.23378389 39840 1439769600 2015.08.17 00:00 14.24860000 14.29770000 14.21440000 14.34040000 13.97305236 0.22715955 40844 1439856000 2015.08.18 00:00 14.28760000 14.22190000 14.22180000 14.33690000 13.99675213 0.20804596 39476 1439942400 2015.08.19 00:00 14.20790000 14.32630000 14.20440000 14.35320000 14.02813765 0.19863972 53157 1440028800 2015.08.20 00:00 14.31440000 14.53580000 14.30220000 14.54300000 14.07648644 0.21784516 62271 1440115200 2015.08.21 00:00 14.51850000 14.74620000 14.49600000 14.76300000 14.14026868 0.26296094 67940 1440374400 2015.08.24 00:00 14.73000000 15.36390000 14.72860000 15.62100000 14.25680500 0.39088900 69066 1440460800 2015.08.25 00:00 15.33220000 15.18840000 14.80120000 15.34890000 14.34552833 0.45094206 78289 1440547200 2015.08.26 00:00 15.14565000 14.85070000 14.78990000 15.24100000 14.39363992 0.45502373 80914 1440633600 2015.08.27 00:00 14.84520000 14.77790000 14.65510000 14.88130000 14.43023612 0.45593845 68620 1440720000 2015.08.28 00:00 14.75450000 14.89370000 14.73500000 14.93760000 14.47437554 0.46078124 61724 1440979200 2015.08.31 00:00 14.83195000 14.88130000 14.81480000 15.01490000 14.51313025 0.45728003 50355 1441065600 2015.09.01 00:00 14.84185000 15.20050000 14.83080000 15.21460000 14.57859403 0.46756137 71083 1441152000 2015.09.02 00:00 15.18710000 15.09010000 15.04160000 15.23430000 14.62730889 0.46561573 60518 1441238400 2015.09.03 00:00 15.07640000 15.07560000 14.99460000 15.31420000 14.67000328 0.45111704 58013 1441324800 2015.09.04 00:00 15.06230000 15.45010000 15.05910000 15.49650000 14.74429820 0.44996984 55492 1441584000 2015.09.07 00:00 15.44685000 15.56810000 15.43300000 15.65150000 14.82275552 0.45436419 44404 1441670400 2015.09.08 00:00 15.56960000 15.36650000 15.31110000 15.68120000 14.87454071 0.44460357 58542 1441756800 2015.09.09 00:00 15.35390000 15.45230000 15.12780000 15.47290000 14.92956540 0.44158857 62680 1441843200 2015.09.10 00:00 15.44060000 15.36520000 15.29800000 15.68120000 14.97105441 0.42866815 69331 1441929600 2015.09.11 00:00 15.35600000 15.34070000 15.24140000 15.47740000 15.00625875 0.40410007 57108 1442188800 2015.09.14 00:00 15.33495000 15.25650000 15.25420000 15.45370000 15.03009125 0.37406323 48291 1442275200 2015.09.15 00:00 15.25310000 15.16980000 15.14230000 15.32420000 15.04339685 0.32663564 51205 1442361600 2015.09.16 00:00 15.16050000 14.97550000 14.96320000 15.21970000 15.03693048 0.28694715 42647 1442448000 2015.09.17 00:00 14.96130000 15.26310000 14.95213000 15.27300000 15.05847044 0.25949555 51289 1442534400 2015.09.18 00:00 15.24070000 15.03235000 15.02870000 15.25560000 15.05598277 0.25119287 52688 1442793600 2015.09.21 00:00 14.98520000 15.06990000 14.98520000 15.15020000 15.05730822 0.24100594 47452 1442880000 2015.09.22 00:00 15.05750000 15.21760000 14.98450000 15.30960000 15.07257411 0.23549565 46261 1442966400 2015.09.23 00:00 15.20140000 15.49700000 15.15850000 15.54490000 15.11299562 0.23143777 52124 1443052800 2015.09.24 00:00 15.49440000 15.53700000 15.46440000 15.87970000 15.15337699 0.22068917 65224 1443139200 2015.09.25 00:00 15.50670000 15.55898000 15.26220000 15.60670000 15.19200585 0.21485592 60386 1443398400 2015.09.28 00:00 15.52880000 15.80040000 15.40980000 15.84370000 15.24994815 0.22140801 83231 1443484800 2015.09.29 00:00 15.80510000 15.70980000 15.57060000 15.96670000 15.29374356 0.23133948 78030 1443571200 2015.09.30 00:00 15.70650000 15.47650000 15.40040000 15.72790000 15.31114894 0.22614296 76835 1443657600 2015.10.01 00:00 15.47480000 15.57140000 15.27550000 15.60210000 15.33593475 0.22081472 81283 1443744000 2015.10.02 00:00 15.56590000 15.38015000 15.37910000 15.85270000 15.34014573 0.21874214 87232 1444003200 2015.10.05 00:00 15.40300000 15.21830000 15.18270000 15.47140000 15.32854137 0.21600042 82786 1444089600 2015.10.06 00:00 15.21780000 15.23000000 15.16450000 15.39840000 15.31915648 0.21834710 70196 1444176000 2015.10.07 00:00 15.22710000 15.11950000 14.96050000 15.25820000 15.30014158 0.22342079 87138 1444262400 2015.10.08 00:00 15.11070000 15.00090000 14.99800000 15.28270000 15.27164238 0.23706313 82581 1444348800 2015.10.09 00:00 14.99250000 15.15560000 14.95660000 15.19080000 15.26059073 0.24010052 81784 1444608000 2015.10.12 00:00 15.09930000 15.11840000 15.05990000 15.20810000 15.24704875 0.24504581 56797 1444694400 2015.10.13 00:00 15.11070000 15.42010000 15.10330000 15.42010000 15.26352982 0.24329351 78540 1444780800 2015.10.14 00:00 15.42110000 15.18290000 15.16040000 15.44150000 15.25585079 0.23752419 79329 1444867200 2015.10.15 00:00 15.17430000 14.84260000 14.82550000 15.18270000 15.21649357 0.26556855 91505 1444953600 2015.10.16 00:00 14.83580000 14.83550000 14.81330000 14.95590000 15.18020847 0.28854320 69777 1445212800 2015.10.19 00:00 14.84891000 15.05260000 14.76360000 15.05490000 15.16805528 0.29399235 73871 1445299200 2015.10.20 00:00 15.05040000 15.08530000 14.97340000 15.11010000 15.16017383 0.29770781 74643 1445385600 2015.10.21 00:00 15.07170000 15.32940000 15.05323000 15.35990000 15.17629061 0.28415792 77418 1445472000 2015.10.22 00:00 15.32860000 14.88650000 14.88070000 15.38490000 15.14869150 0.28844403 78323 1445558400 2015.10.23 00:00 14.88250000 15.01270000 14.77760000 15.08780000 15.13573993 0.27885417 100621 1445817600 2015.10.26 00:00 14.98455000 15.07990000 14.92900000 15.11010000 15.13042184 0.23745190 77657 1445904000 2015.10.27 00:00 15.07140000 15.09480000 15.05170000 15.21090000 15.12702928 0.19959663 75664 1445990400 2015.10.28 00:00 15.09370000 14.97150000 14.92730000 15.13120000 15.11221697 0.18770056 71843 1446076800 2015.10.29 00:00 14.95900000 15.24900000 14.94091000 15.27470000 15.12524393 0.16051937 59679 1446163200 2015.10.30 00:00 15.25150000 15.18252000 15.15120000 15.32710000 15.13069879 0.15149158 72931 1446422400 2015.11.02 00:00 15.21430000 15.17930000 15.13130000 15.26090000 15.13532748 0.15157930 66240 1446508800 2015.11.03 00:00 15.18140000 15.05640000 15.04440000 15.26480000 15.12781057 0.14918558 72450 1446595200 2015.11.04 00:00 15.05040000 15.16630000 15.01250000 15.17940000 15.13147623 0.15026684 77923 1446681600 2015.11.05 00:00 15.15790000 15.11470000 15.07760000 15.22290000 15.12987850 0.14712654 77474 1446768000 2015.11.06 00:00 15.10920000 15.19800000 15.02878000 15.26390000 15.13636626 0.14912090 78819 1447027200 2015.11.09 00:00 15.15630000 15.36970000 15.14514000 15.43330000 15.15858852 0.16237296 78635 1447113600 2015.11.10 00:00 15.36910000 15.28870000 15.23360000 15.42760000 15.17098009 0.15867138 82228 1447200000 2015.11.11 00:00 15.26950000 15.19870000 15.18230000 15.33760000 15.17362008 0.15980744 74722 1447286400 2015.11.12 00:00 15.20720000 15.46200000 15.13730000 15.48750000 15.20108484 0.16365136 89492 1447372800 2015.11.13 00:00 15.46220000 15.45900000 15.36570000 15.50780000 15.22564818 0.15957658 83578 1447632000 2015.11.16 00:00 15.43020000 15.29270000 15.28510000 15.47900000 15.23203407 0.15737452 85253 1447718400 2015.11.17 00:00 15.31830000 15.18440000 15.13820000 15.33730000 15.22749749 0.15307533 89310 1447804800 2015.11.18 00:00 15.18800000 15.09540000 15.06910000 15.25620000 15.21491678 0.15058491 87040 1447891200 2015.11.19 00:00 15.09860000 15.04330000 14.99090000 15.19460000 15.19857232 0.13432477 91420 1447977600 2015.11.20 00:00 15.04480000 14.83721000 14.82500000 15.04870000 15.16415687 0.14995918 89552 1448236800 2015.11.23 00:00 14.84185000 14.97610000 14.81790000 14.97790000 15.14624669 0.15641764 87961 1448323200 2015.11.24 00:00 14.97360000 14.92580000 14.86200000 15.08900000 15.12525177 0.16699931 82070 1448409600 2015.11.25 00:00 14.89498000 15.01380000 14.86720000 15.04590000 15.11463731 0.16815750 97208 1448496000 2015.11.26 00:00 15.00810000 15.15150000 14.97688000 15.17050000 15.11814804 0.16473495 65625 1448582400 2015.11.27 00:00 15.14180000 15.25330000 15.09530000 15.27290000 15.13101966 0.16384944 74965 1448841600 2015.11.30 00:00 15.21010000 15.25670000 15.17670000 15.30870000 15.14298921 0.16369899 78275 1448928000 2015.12.01 00:00 15.25520000 15.34430000 15.20100000 15.37530000 15.16216167 0.16533778 88358 1449014400 2015.12.02 00:00 15.34450000 15.22630000 15.15490000 15.35660000 15.16827008 0.16524175 87208 1449100800 2015.12.03 00:00 15.22550000 15.70090000 15.06224000 15.74480000 15.21899674 0.19821940 109785 1449187200 2015.12.04 00:00 15.69990000 15.61429000 15.54230000 15.75570000 15.25664372 0.21752306 104973 1449446400 2015.12.07 00:00 15.58301000 15.72540000 15.56390000 15.81370000 15.30128717 0.24500557 80799 1449532800 2015.12.08 00:00 15.71910000 15.89000000 15.70262000 16.01090000 15.35735506 0.28739016 95181 1449619200 2015.12.09 00:00 15.87880000 16.48320000 15.86020000 16.99040000 15.46457839 0.39808982 98168 1449705600 2015.12.10 00:00 16.48530000 16.91880000 16.35123000 16.93900000 15.60307569 0.54391904 67549 1449792000 2015.12.11 00:00 16.87490000 17.43260000 16.77870000 17.62470000 15.77731610 0.72254441 70787 1450051200 2015.12.14 00:00 16.84880000 16.59650000 16.45151000 17.01230000 15.85533361 0.76171601 84388 1450137600 2015.12.15 00:00 16.58080000 16.28930000 16.20990000 16.72430000 15.89666374 0.76598454 56985 1450224000 2015.12.16 00:00 16.29970000 16.28820000 16.22570000 16.51130000 15.93395291 0.76057524 34837 1450310400 2015.12.17 00:00 16.28520000 16.47010000 16.13950000 16.56510000 15.98501454 0.75667962 66394 1450396800 2015.12.18 00:00 16.46750000 16.35619000 16.24080000 16.53520000 16.02036458 0.72434906 59334 1450656000 2015.12.21 00:00 16.33620000 16.45930000 16.26760000 16.52190000 16.06216796 0.69995982 69925 1450742400 2015.12.22 00:00 16.45320000 16.60520000 16.42650000 16.68630000 16.11388529 0.66995067 61335 1450828800 2015.12.23 00:00 16.59680000 16.59453000 16.49940000 16.68830000 16.15966098 0.63624996 43795 1450915200 2015.12.24 00:00 16.59453000 16.66345000 16.56230000 16.75380000 16.20764089 0.60754024 36273 1451260800 2015.12.28 00:00 16.62950000 16.76950000 16.58130000 16.81500000 16.26115128 0.58255301 30175 1451347200 2015.12.29 00:00 16.75870000 16.68960000 16.65040000 16.81645000 16.30195592 0.54416432 58405 1451433600 2015.12.30 00:00 16.67090000 16.97260000 16.67090000 17.01720000 16.36582678 0.51567963 64805 1451520000 2015.12.31 00:00 16.98395000 16.78228000 16.75168000 17.06830000 16.40548899 0.45096521 40853 1451865600 2016.01.04 00:00 16.79705000 16.84770000 16.75773000 17.11870000 16.44760433 0.42455619 94973 1451952000 2016.01.05 00:00 16.83575000 16.79780000 16.71360000 16.90130000 16.48095630 0.37925275 81200 1452038400 2016.01.06 00:00 16.77690000 17.08120000 16.77440000 17.11320000 16.53812236 0.34251008 85410 1452124800 2016.01.07 00:00 17.07870000 17.53680000 17.05098000 17.58160000 16.63323452 0.34408275 92399 1452211200 2016.01.08 00:00 17.53060000 17.80787000 17.24902000 17.81670000 16.74510457 0.40238226 78466 1452470400 2016.01.11 00:00 18.89457000 18.20280000 17.93120000 19.18703000 16.88393270 0.50340283 74958 1452556800 2016.01.12 00:00 18.23015000 18.08820000 17.83250000 18.44960000 16.99862483 0.56701086 75710 1452643200 2016.01.13 00:00 18.08480000 18.00810000 17.70790000 18.09030000 17.09476532 0.61641987 77325 1452729600 2016.01.14 00:00 18.00860000 17.85270000 17.77940000 18.23420000 17.16694957 0.62357029 105979 1452816000 2016.01.15 00:00 17.84800000 18.30738000 17.81700000 18.49360000 17.27556200 0.65718823 111839 1453075200 2016.01.18 00:00 18.36425000 18.36110000 18.12090000 18.50481000 17.37894657 0.69034872 61441 1453161600 2016.01.19 00:00 18.35380000 18.29410000 18.01140000 18.38560000 17.46610404 0.69369913 83752 1453248000 2016.01.20 00:00 18.27795000 18.22770000 18.21720000 18.58330000 17.53863699 0.68616989 101135 1453334400 2016.01.21 00:00 18.22305000 17.99870000 17.84810000 18.42336000 17.58245251 0.66607820 102937 1453420800 2016.01.22 00:00 17.97540000 17.74770000 17.71420000 18.03775000 17.59819037 0.63042560 85038 1453680000 2016.01.25 00:00 17.73050000 17.93250000 17.69060000 17.95460000 17.63002938 0.59938366 79321 1453766400 2016.01.26 00:00 17.93520000 17.79250000 17.71590000 18.08920000 17.64550277 0.56803774 74607 1453852800 2016.01.27 00:00 17.77790000 17.88350000 17.70570000 17.98810000 17.66816917 0.52599314 83433 1453939200 2016.01.28 00:00 17.87075000 17.69930000 17.62310000 17.93350000 17.67113402 0.50197199 80581 1454025600 2016.01.29 00:00 17.66810000 17.17440000 17.16830000 17.72960000 17.62382601 0.48738843 97625 1454284800 2016.02.01 00:00 17.20040000 17.30520000 17.14330000 17.58010000 17.59348068 0.47372996 77130 1454371200 2016.02.02 00:00 17.28900000 17.69310000 17.28880000 17.71250000 17.60296823 0.43415240 79185 1454457600 2016.02.03 00:00 17.69210000 17.66760000 17.60500000 18.07220000 17.60912364 0.41439595 106883 1454544000 2016.02.04 00:00 17.63380000 17.75170000 17.61180000 17.89800000 17.62270234 0.40625190 116315 1454630400 2016.02.05 00:00 17.74660000 17.84675000 17.64220000 17.87640000 17.64404021 0.39345845 102843 1454889600 2016.02.08 00:00 17.82605000 18.04200000 17.71150000 18.16390000 17.68194115 0.36109068 108164 1454976000 2016.02.09 00:00 18.03980000 18.13260000 17.95270000 18.29120000 17.72486104 0.34149739 130859 1455062400 2016.02.10 00:00 18.11150000 17.93280000 17.60070000 18.17889000 17.74466475 0.33004985 127257 1455148800 2016.02.11 00:00 17.91280000 17.91190000 17.71230000 18.21710000 17.76059191 0.32484929 131647 1455235200 2016.02.12 00:00 17.90680000 17.84746000 17.67740000 17.96783000 17.76886507 0.29890444 106364 1455494400 2016.02.15 00:00 17.82150000 17.50311000 17.49990000 17.84190000 17.74355506 0.28022876 37993 1455580800 2016.02.16 00:00 17.49239000 17.58175000 17.48469000 17.68750000 17.72814505 0.25720476 56062 1455667200 2016.02.17 00:00 17.58025000 17.18700000 17.18140000 17.71540000 17.67660743 0.26707388 55341 1455753600 2016.02.18 00:00 17.19325000 17.10490000 16.88190000 17.29160000 17.62215910 0.29422430 53469 1455840000 2016.02.19 00:00 17.09190000 17.13190000 17.04600000 17.22640000 17.57546776 0.32116514 61951 1456099200 2016.02.22 00:00 17.12295000 16.72123000 16.70140000 17.13779000 17.49411178 0.37834314 50947 1456185600 2016.02.23 00:00 16.72200000 16.75313000 16.55720000 16.88650000 17.42354209 0.42202434 58259 1456272000 2016.02.24 00:00 16.75381000 17.17340000 16.72418000 17.39975000 17.39971903 0.41862823 65917 1456358400 2016.02.25 00:00 17.17440000 17.15150000 17.07140000 17.35900000 17.37607912 0.42217183 63619 1456444800 2016.02.26 00:00 17.14705000 17.65690000 17.11690000 17.81570000 17.40282397 0.41709541 61225 1456704000 2016.02.29 00:00 17.61895000 17.24640000 17.09590000 17.73088000 17.38792645 0.42176782 56697 1456790400 2016.03.01 00:00 17.24490000 16.94924000 16.82740000 17.29240000 17.34614679 0.43704860 60625 1456876800 2016.03.02 00:00 16.95074000 16.90703000 16.83890000 17.12140000 17.30432614 0.45162723 52418 1456963200 2016.03.03 00:00 16.90603000 17.14084000 16.86350000 17.18600000 17.28875603 0.44541711 58350 1457049600 2016.03.04 00:00 17.12788000 16.87950000 16.76890000 17.23586000 17.24977927 0.44420654 61760 1457308800 2016.03.07 00:00 16.81220000 16.78475000 16.71303000 16.91160000 17.20549077 0.42640451 52902 1457395200 2016.03.08 00:00 16.78000000 16.98390000 16.76931000 17.07210000 17.18438688 0.37771791 58328 1457481600 2016.03.09 00:00 16.98440000 16.71950000 16.67040000 17.00470000 17.14011194 0.35478266 52510 1457568000 2016.03.10 00:00 16.73136000 17.21541000 16.28000000 17.33683000 17.14728319 0.31070884 79577 1457654400 2016.03.11 00:00 17.21651000 16.96790000 16.78370000 17.22336000 17.13019907 0.26814468 57058 1457913600 2016.03.14 00:00 16.95020000 17.24823000 16.93915000 17.30590000 17.14144011 0.25885788 52505 1458000000 2016.03.15 00:00 17.24798000 17.68290000 17.22400000 17.80469000 17.19300772 0.28449936 56307 1458086400 2016.03.16 00:00 17.68340000 17.55850000 17.52995000 18.00580000 17.22781651 0.30884266 64514 1458172800 2016.03.17 00:00 17.58457000 17.15425000 17.06080000 17.69268000 17.22081018 0.30524664 74096 1458259200 2016.03.18 00:00 17.15350000 17.18340000 17.12174000 17.36634000 17.21724730 0.30336418 52420 1458518400 2016.03.21 00:00 17.20123000 17.10025000 17.04390000 17.35382000 17.20610470 0.28005892 42938 1458604800 2016.03.22 00:00 17.09900000 17.06038000 17.02090000 17.24080000 17.19222616 0.25989134 55150 1458691200 2016.03.23 00:00 17.06163000 17.14125000 17.01855000 17.23140000 17.18737129 0.25911230 50163 1458777600 2016.03.24 00:00 17.14025000 17.25940000 17.13275000 17.37940000 17.19423116 0.26077546 56276 1458864000 2016.03.25 00:00 17.25890000 17.27865000 17.21390000 17.29390000 17.20227105 0.24262258 13602 1459123200 2016.03.28 00:00 17.21846000 17.28850000 17.19740000 17.51940000 17.21048333 0.24591381 38493 1459209600 2016.03.29 00:00 17.28576000 17.11750000 17.03910000 17.42800000 17.20162778 0.23708703 56397 1459296000 2016.03.30 00:00 17.13631000 16.93075000 16.81890000 17.18690000 17.17582989 0.22968780 65503 1459382400 2016.03.31 00:00 16.92975000 16.79290000 16.65535000 16.93900000 17.13936038 0.23894473 58413 1459468800 2016.04.01 00:00 16.79290000 16.74736000 16.63740000 16.97140000 17.10202701 0.24629557 56430 1459728000 2016.04.04 00:00 16.79486000 16.80041000 16.65190000 16.87240000 17.07330158 0.24809301 53260 1459814400 2016.04.05 00:00 16.79826000 17.16500000 16.79826000 17.28040000 17.08203476 0.24661852 55662 1459900800 2016.04.06 00:00 17.16850000 17.18525000 17.01680000 17.42260000 17.09186479 0.23165051 66463 1459987200 2016.04.07 00:00 17.18175000 17.35000000 17.15486000 17.40036000 17.11644909 0.23226067 85082 1460073600 2016.04.08 00:00 17.35125000 17.05750000 17.00290000 17.36440000 17.11083489 0.23125991 61343 1460332800 2016.04.11 00:00 17.09475000 16.79900000 16.71310000 17.10726000 17.08113633 0.24408509 48503 1460419200 2016.04.12 00:00 16.79955000 16.72375000 16.68190000 16.84740000 17.04709954 0.22194346 44711 1460505600 2016.04.13 00:00 16.72425000 16.37155000 16.35839000 16.78340000 16.98276149 0.24564568 58725 1460592000 2016.04.14 00:00 16.37450000 16.40084000 16.30035000 16.54600000 16.92734039 0.28181539 78379 1460678400 2016.04.15 00:00 16.40209000 16.41390000 16.27640000 16.56826000 16.87844131 0.30635318 53998 1460937600 2016.04.18 00:00 16.54175000 16.36460000 16.34891000 16.66008000 16.82950404 0.33213688 52388 1461024000 2016.04.19 00:00 16.36463000 16.19326000 16.13070000 16.38792000 16.76890937 0.36926488 66982 1461110400 2016.04.20 00:00 16.19451000 16.01467000 16.00690000 16.33190000 16.69707705 0.41149149 57586 1461196800 2016.04.21 00:00 16.00767000 16.13810000 16.00767000 16.23609000 16.64384114 0.42227618 59158 1461283200 2016.04.22 00:00 16.13937000 16.16140000 16.10200000 16.24210000 16.59789436 0.42089415 62016 1461542400 2016.04.25 00:00 16.16268000 16.25698000 16.13127000 16.40910000 16.56542633 0.40435666 49159 1461628800 2016.04.26 00:00 16.25418000 16.25493000 16.21890000 16.38030000 16.53585525 0.39543124 57387 1461715200 2016.04.27 00:00 16.25447000 16.30100000 16.22671000 16.52210000 16.51348808 0.39186863 43823 1461801600 2016.04.28 00:00 16.29875000 16.20050000 16.11140000 16.49840000 16.48367970 0.39663929 62067 1461888000 2016.04.29 00:00 16.19925000 16.27875000 16.11890000 16.33230000 16.46416258 0.39724815 61306 1462147200 2016.05.02 00:00 16.25840000 16.44790000 16.23340000 16.53829000 16.46261376 0.39024585 39333 1462233600 2016.05.03 00:00 16.44375000 16.82890000 16.42740000 16.88909000 16.49749817 0.36583959 55319 1462320000 2016.05.04 00:00 16.82200000 17.19425000 16.79340000 17.36549000 16.56385548 0.37440622 62484 1462406400 2016.05.05 00:00 17.19400000 17.05690000 16.95471000 17.31330000 16.61081211 0.36356177 56139 1462492800 2016.05.06 00:00 17.05800000 16.94575000 16.76957000 17.31450000 16.64271095 0.37145678 59723 1462752000 2016.05.09 00:00 16.89192000 17.26390000 16.78065000 17.34440000 16.70187181 0.42136879 50522 1462838400 2016.05.10 00:00 17.24960000 17.17675000 17.15837000 17.49640000 16.74709831 0.45597237 56136 1462924800 2016.05.11 00:00 17.17680000 17.16990000 17.15479000 17.42890000 16.78736514 0.47648410 53053 1463011200 2016.05.12 00:00 17.16790000 17.07515000 16.99390000 17.28880000 16.81477322 0.48523123 51958 1463097600 2016.05.13 00:00 17.12795000 17.41790000 17.05240000 17.43080000 16.87221386 0.51895681 61511 1463356800 2016.05.16 00:00 17.59300000 17.69090000 17.38140000 17.83690000 16.95018397 0.56775943 61522 1463443200 2016.05.17 00:00 17.71183000 17.57440000 17.54140000 17.77140000 17.00963312 0.58125144 60606 1463529600 2016.05.18 00:00 17.57390000 17.78495000 17.57295000 17.93660000 17.08347282 0.58806433 65894 1463616000 2016.05.19 00:00 17.81008000 17.68740000 17.66520000 17.89500000 17.14098969 0.58254880 60779 1463702400 2016.05.20 00:00 17.68940000 17.52890000 17.52190000 17.74270000 17.17793353 0.55694416 50933 1463961600 2016.05.23 00:00 17.52920000 17.62041000 17.40690000 17.67340000 17.22007415 0.53667667 67615 1464048000 2016.05.24 00:00 17.62133000 17.44090000 17.38190000 17.74640000 17.24110518 0.49793200 53790 1464134400 2016.05.25 00:00 17.44190000 17.46400000 17.27690000 17.57790000 17.26233326 0.45688958 54134 1464220800 2016.05.26 00:00 17.44640000 17.35940000 17.34840000 17.53290000 17.27157771 0.39134566 48985 1464307200 2016.05.27 00:00 17.35940000 17.45940000 17.32200000 17.50090000 17.28946555 0.32341439 45552 1464566400 2016.05.30 00:00 17.42802000 17.60390000 17.42000000 17.68240000 17.31941169 0.26527324 26484 1464652800 2016.05.31 00:00 17.60440000 17.48190000 17.43890000 17.65640000 17.33488676 0.23960361 47387 1464739200 2016.06.01 00:00 17.48140000 17.44340000 17.36140000 17.56230000 17.34522136 0.23561904 73276 1464825600 2016.06.02 00:00 17.44200000 17.35640000 17.30790000 17.52189000 17.34628599 0.22625766 56289 1464912000 2016.06.03 00:00 17.35690000 17.14590000 17.08240000 17.41799000 17.32720161 0.22139659 52254 1465171200 2016.06.06 00:00 17.12145000 16.91440000 16.91290000 17.32699000 17.28788717 0.25722346 61803 1465257600 2016.06.07 00:00 16.91340000 16.91940000 16.80890000 17.00410000 17.25279316 0.28622287 46102 1465344000 2016.06.08 00:00 16.92040000 16.77490000 16.70890000 17.03190000 17.20727952 0.32757416 49738 1465430400 2016.06.09 00:00 16.77540000 16.74890000 16.73890000 16.91940000 17.16362433 0.36486651 46308 1465516800 2016.06.10 00:00 16.74540000 17.13190000 16.73221000 17.21510000 17.16060296 0.36210525 49045 1465776000 2016.06.13 00:00 17.13972000 17.12760000 16.83170000 17.16940000 17.15745982 0.34377134 49629 1465862400 2016.06.14 00:00 17.11200000 17.13640000 17.04730000 17.29340000 17.15545413 0.33182964 56757 1465948800 2016.06.15 00:00 17.13690000 17.15990000 17.07740000 17.21040000 17.15587754 0.30032876 53601 1466035200 2016.06.16 00:00 17.16040000 17.20535000 17.07480000 17.38390000 17.16058921 0.27444167 75748 1466121600 2016.06.17 00:00 17.20235000 17.04360000 17.03900000 17.27208000 17.14944738 0.26612338 58578 1466380800 2016.06.20 00:00 17.11280000 16.76490000 16.72757000 17.11280000 17.11282382 0.26647014 60359 1466467200 2016.06.21 00:00 16.75990000 16.52240000 16.50893000 16.82180000 17.05659298 0.29844618 59315 1466553600 2016.06.22 00:00 16.52590000 16.50690000 16.46620000 16.64170000 17.00424127 0.31961479 59516 1466640000 2016.06.23 00:00 16.49990000 16.38940000 16.34990000 16.58340000 16.94568495 0.35011517 71526 1466726400 2016.06.24 00:00 16.38940000 16.66490000 16.24140000 17.25139000 16.91894353 0.34214144 143106 1466985600 2016.06.27 00:00 16.74940000 16.99610000 16.63710000 17.10290000 16.92629177 0.30525139 74638 1467072000 2016.06.28 00:00 17.00290000 16.75870000 16.61445000 17.03390000 16.91033064 0.28230939 58845 1467158400 2016.06.29 00:00 16.77320000 16.43790000 16.42440000 16.83610000 16.86533725 0.27644400 52770 1467244800 2016.06.30 00:00 16.43790000 16.33590000 16.17289000 16.60513000 16.81491465 0.27890598 65483 1467331200 2016.07.01 00:00 16.28590000 16.21090000 16.13620000 16.40290000 16.75738945 0.30118062 50344 1467590400 2016.07.04 00:00 16.23440000 16.23640000 16.09540000 16.25800000 16.70777141 0.32424726 26377 1467676800 2016.07.05 00:00 16.23740000 16.32190000 16.20289000 16.54840000 16.67102175 0.33595564 47673 1467763200 2016.07.06 00:00 16.31640000 16.34190000 16.28318000 16.52890000 16.63967682 0.34738025 54915 1467849600 2016.07.07 00:00 16.33440000 16.32720000 16.17440000 16.39110000 16.60991712 0.35819584 49421 1467936000 2016.07.08 00:00 16.34390000 16.06340000 16.02130000 16.37140000 16.55786787 0.36628276 51810 1468195200 2016.07.11 00:00 16.08290000 15.96840000 15.91640000 16.16670000 16.50172808 0.37386953 43426 1468281600 2016.07.12 00:00 15.96240000 15.84840000 15.82469000 15.99290000 16.43950635 0.38116438 50078 1468368000 2016.07.13 00:00 15.84840000 16.05240000 15.81840000 16.10040000 16.40263908 0.35909915 42572 1468454400 2016.07.14 00:00 16.05390000 15.80990000 15.74540000 16.08190000 16.34618774 0.33902971 43021 1468540800 2016.07.15 00:00 15.80990000 16.03790000 15.80540000 16.11490000 16.31682700 0.30866353 39336 1468800000 2016.07.18 00:00 15.89790000 15.76790000 15.74840000 15.93840000 16.26454824 0.31492380 36970 1468886400 2016.07.19 00:00 15.76890000 15.78790000 15.75340000 15.93107000 16.21915317 0.32762199 38191 1468972800 2016.07.20 00:00 15.78840000 15.79240000 15.67640000 15.84810000 16.17851001 0.33616362 37529 1469059200 2016.07.21 00:00 15.79240000 15.68240000 15.57740000 15.82790000 16.13126144 0.35315575 41675 1469145600 2016.07.22 00:00 15.68290000 15.68490000 15.61900000 15.79940000 16.08875083 0.34865321 37335 1469404800 2016.07.25 00:00 15.64253000 15.77890000 15.63380000 15.84260000 16.05924122 0.29069545 32398 1469491200 2016.07.26 00:00 15.77840000 15.77490000 15.70240000 15.90840000 16.03216111 0.24963570 41096 1469577600 2016.07.27 00:00 15.77690000 15.76690000 15.66170000 15.82470000 16.00689814 0.23576353 50837 1469664000 2016.07.28 00:00 15.76790000 15.65940000 15.64627000 15.84610000 15.97380308 0.23077184 42606 1469750400 2016.07.29 00:00 15.66140000 15.52490000 15.44710000 15.76710000 15.93105041 0.23877577 54017 1470009600 2016.08.01 00:00 15.51290000 15.52740000 15.39090000 15.58790000 15.89260751 0.24029399 56186 1470096000 2016.08.02 00:00 15.52590000 15.69540000 15.49076000 15.74360000 15.87382584 0.22140929 48607 1470182400 2016.08.03 00:00 15.69390000 15.49190000 15.49140000 15.76860000 15.83745195 0.20363900 38835 1470268800 2016.08.04 00:00 15.49190000 15.22440000 15.21790000 15.53760000 15.77906605 0.20276710 47817 1470355200 2016.08.05 00:00 15.22440000 15.17540000 15.13520000 15.33070000 15.72157405 0.22317213 45717 1470614400 2016.08.08 00:00 15.16462000 15.04590000 15.04340000 15.24711000 15.65722414 0.25563469 39905 1470700800 2016.08.09 00:00 15.04490000 14.88090000 14.88090000 15.12250000 15.58328851 0.30308096 37192 1470787200 2016.08.10 00:00 14.88140000 14.80910000 14.76687000 14.97140000 15.50955627 0.33279319 44918 1470873600 2016.08.11 00:00 14.79190000 14.91740000 14.79190000 14.98410000 15.45316043 0.35499834 45027 1470960000 2016.08.12 00:00 14.91540000 15.01890000 14.88190000 15.13440000 15.41180230 0.34617303 50964 1471219200 2016.08.15 00:00 15.00411000 14.86640000 14.84190000 15.05355000 15.35985922 0.36109514 34553 1471305600 2016.08.16 00:00 14.86690000 15.11790000 14.84290000 15.14690000 15.33681549 0.35388785 57444 1471392000 2016.08.17 00:00 15.11890000 15.07390000 15.05590000 15.23730000 15.31177592 0.34481024 64543 1471478400 2016.08.18 00:00 15.07390000 15.16540000 14.98830000 15.20590000 15.29783535 0.33651507 87819 1471564800 2016.08.19 00:00 15.13940000 15.25840000 15.13110000 15.33490000 15.29407960 0.32523003 78698 1471824000 2016.08.22 00:00 15.22670000 15.35966000 15.16795000 15.41440000 15.30032536 0.30757976 85594 1471910400 2016.08.23 00:00 15.35756000 15.79155000 15.23270000 15.82790000 15.34710866 0.31712870 93963 1471996800 2016.08.24 00:00 15.79099000 15.93183000 15.68440000 16.05030000 15.40279640 0.34610098 105855 1472083200 2016.08.25 00:00 15.93165000 15.99848000 15.75340000 16.16975000 15.45952817 0.38707386 99144 1472169600 2016.08.26 00:00 16.01876000 16.03690000 15.77470000 16.08550000 15.51451597 0.42979016 109956 1472428800 2016.08.29 00:00 15.99950000 16.09175000 15.94920000 16.24250000 15.56949064 0.47196257 103171 1472515200 2016.08.30 00:00 16.09176000 16.14630000 16.01040000 16.22610000 15.62442486 0.51333609 95526 1472601600 2016.08.31 00:00 16.14720000 16.40742000 16.05050000 16.43750000 15.69899583 0.57441389 107232 1472688000 2016.09.01 00:00 16.43320000 16.33920000 16.26040000 16.46320000 15.75996765 0.60878991 80609 1472774400 2016.09.02 00:00 16.33090000 16.15090000 16.09320000 16.43690000 15.79719931 0.61676988 111503 1473033600 2016.09.05 00:00 16.11781000 16.02440000 15.99630000 16.17090000 15.81883747 0.60422920 73970 1473120000 2016.09.06 00:00 16.02040000 15.72440000 15.71340000 16.05690000 15.80984342 0.56382973 71652 1473206400 2016.09.07 00:00 15.72490000 15.73440000 15.63990000 15.82530000 15.80265833 0.51573302 93770 1473292800 2016.09.08 00:00 15.73340000 15.89440000 15.61140000 15.92995000 15.81139564 0.47850993 93168 1473379200 2016.09.09 00:00 15.89440000 16.18290000 15.89120000 16.21690000 15.84677700 0.45718422 100625 1473638400 2016.09.12 00:00 16.19046000 15.96240000 15.96240000 16.37940000 15.85778872 0.40292448 108372 1473724800 2016.09.13 00:00 15.96240000 16.14740000 15.95290000 16.30746000 15.88537074 0.37309060 86750 1473811200 2016.09.14 00:00 16.14290000 16.09590000 16.00400000 16.22255000 15.90542115 0.32774021 86570 1473897600 2016.09.15 00:00 16.09640000 15.98440000 15.88881000 16.16165000 15.91294295 0.28201435 105388 1473984000 2016.09.16 00:00 15.98290000 15.80190000 15.73476000 16.03690000 15.90236743 0.24591836 109639 1474243200 2016.09.19 00:00 15.81140000 15.63990000 15.60090000 15.85415000 15.87737053 0.23434248 53838 1474329600 2016.09.20 00:00 15.63890000 15.50590000 15.45030000 15.67138000 15.84199238 0.26584269 73093 1474416000 2016.09.21 00:00 15.50590000 15.15940000 15.15610000 15.51790000 15.77698358 0.33469493 65316 1474502400 2016.09.22 00:00 15.16140000 15.27890000 15.01950000 15.32710000 15.72954705 0.37062018 72708 1474588800 2016.09.23 00:00 15.27990000 15.36390000 15.17490000 15.39650000 15.69472352 0.38876446 52802 1474848000 2016.09.26 00:00 15.36163000 15.40590000 15.29570000 15.47640000 15.66721652 0.39571371 46560 1474934400 2016.09.27 00:00 15.35980000 15.06390000 15.05490000 15.43640000 15.60975781 0.42557489 52486 1475020800 2016.09.28 00:00 15.06290000 15.26190000 14.99380000 15.39400000 15.57662849 0.40598127 57753 1475107200 2016.09.29 00:00 15.26390000 15.56440000 15.25170000 15.67140000 15.57546387 0.36882938 76712 1475193600 2016.09.30 00:00 15.53013000 15.41590000 15.38990000 15.71270000 15.56026731 0.35152674 63343 1475452800 2016.10.03 00:00 15.39440000 15.23690000 15.22040000 15.45670000 15.52947043 0.35033272 50082 1475539200 2016.10.04 00:00 15.23690000 15.48940000 15.15478000 15.50740000 15.52565420 0.34862417 62845 1475625600 2016.10.05 00:00 15.48740000 15.36390000 15.34111000 15.50840000 15.51024903 0.35059687 49890 1475712000 2016.10.06 00:00 15.35940000 15.45950000 15.35590000 15.56850000 15.50541579 0.34097190 62216 1475798400 2016.10.07 00:00 15.45922000 15.53590000 15.33390000 15.56640000 15.50831905 0.30526184 83683 1476057600 2016.10.10 00:00 15.48140000 15.37790000 15.33699000 15.48140000 15.49589819 0.28959205 48114 1476144000 2016.10.11 00:00 15.37190000 15.86440000 15.33525000 15.95220000 15.53099360 0.26613938 70828 1476230400 2016.10.12 00:00 15.86490000 15.65690000 15.44750000 15.97290000 15.54298468 0.23924063 77978 1476316800 2016.10.13 00:00 15.65490000 15.74640000 15.58990000 15.82870000 15.56235757 0.23057879 71318 1476403200 2016.10.14 00:00 15.75190000 15.70790000 15.51190000 15.80390000 15.57621876 0.23350860 66013 1476662400 2016.10.17 00:00 15.60280000 15.55090000 15.52468000 15.77640000 15.57380745 0.23185146 54624 1476748800 2016.10.18 00:00 15.55040000 15.25040000 15.23190000 15.57443000 15.54300674 0.22653977 55043 1476835200 2016.10.19 00:00 15.25040000 15.16040000 15.14747000 15.31930000 15.50656800 0.21199311 54348 1476921600 2016.10.20 00:00 15.16240000 15.22590000 15.14720000 15.41010000 15.47983771 0.20780654 55805 1477008000 2016.10.21 00:00 15.22640000 15.20940000 15.16120000 15.31790000 15.45408174 0.21007325 54230 1477267200 2016.10.24 00:00 15.20140000 15.12840000 15.07070000 15.22160000 15.42306443 0.21855111 50269 1477353600 2016.10.25 00:00 15.11890000 14.97040000 14.96990000 15.15850000 15.37995353 0.22845847 57954 1477440000 2016.10.26 00:00 14.96940000 15.12007000 14.92810000 15.22210000 15.35520272 0.23783533 56345 1477526400 2016.10.27 00:00 15.12040000 15.09640000 15.07340000 15.24940000 15.33055484 0.24387632 61306 1477612800 2016.10.28 00:00 15.09840000 15.17990000 15.06530000 15.28220000 15.31620676 0.24796268 81454 1477872000 2016.10.31 00:00 15.18490000 14.78440000 14.75470000 15.18490000 15.26555850 0.28405336 73957 1477958400 2016.11.01 00:00 14.78090000 15.03790000 14.76590000 15.12240000 15.24387674 0.28924467 66144 1478044800 2016.11.02 00:00 15.03840000 14.93080000 14.76920000 15.12710000 15.21405991 0.30341646 104100 1478131200 2016.11.03 00:00 14.92580000 14.91407000 14.80100000 15.04710000 15.18548944 0.31257191 75779 1478217600 2016.11.04 00:00 14.91482000 15.11790000 14.88852000 15.16340000 15.17905235 0.30443715 84297 1478476800 2016.11.07 00:00 14.93540000 14.73140000 14.70253000 15.08020000 15.13641879 0.32552497 59459 1478563200 2016.11.08 00:00 14.73040000 14.52740000 14.50390000 14.86360000 15.07841700 0.32129044 63051 1478649600 2016.11.09 00:00 14.52640000 14.60898000 14.48210000 15.54389000 15.03370872 0.31849591 164944 1478736000 2016.11.10 00:00 14.64290000 15.32490000 14.55370000 15.44690000 15.06144122 0.28026037 92793 1478822400 2016.11.11 00:00 15.33290000 15.51590000 15.23869000 15.73040000 15.10472301 0.26300356 120552 1479081600 2016.11.14 00:00 15.42270000 15.47640000 15.37340000 15.60380000 15.14012082 0.26485754 96677 1479168000 2016.11.15 00:00 15.47840000 15.18740000 15.14810000 15.48890000 15.14462360 0.26527958 105676 1479254400 2016.11.16 00:00 15.18740000 15.26800000 15.16540000 15.39120000 15.15637373 0.27030619 126487 1479340800 2016.11.17 00:00 15.26830000 15.32690000 15.20819000 15.35620000 15.17261433 0.27794700 81779 1479427200 2016.11.18 00:00 15.32140000 15.30890000 15.19210000 15.51250000 15.18559392 0.28415628 104150 1479686400 2016.11.21 00:00 15.24100000 15.09490000 15.05947000 15.34590000 15.17695640 0.28138301 82908 1479772800 2016.11.22 00:00 15.08331000 14.92870000 14.89030000 15.13240000 15.15331293 0.27535084 71230 1479859200 2016.11.23 00:00 14.91890000 14.92240000 14.87340000 15.07990000 15.13132122 0.27384672 35457 1479945600 2016.11.24 00:00 14.92240000 14.89009000 14.86444000 15.04440000 15.10834682 0.27351296 22680 1480032000 2016.11.25 00:00 14.90690000 14.93440000 14.87340000 15.07172000 15.09178046 0.27226592 22899 1480291200 2016.11.28 00:00 14.87340000 14.56340000 14.50740000 14.93684000 15.04145851 0.28236928 37220 1480377600 2016.11.29 00:00 14.56340000 14.76890000 14.53390000 14.90366000 15.01550056 0.28784497 36706 1480464000 2016.11.30 00:00 14.76940000 14.88712000 14.74007000 14.95540000 15.00327384 0.28888575 50577 1480550400 2016.12.01 00:00 14.88690000 15.00280000 14.79932000 15.04940000 15.00322871 0.28819885 44562 1480636800 2016.12.02 00:00 14.99850000 14.72740000 14.68990000 15.08490000 14.97695931 0.29447559 39206 1480896000 2016.12.05 00:00 14.59240000 14.75540000 14.53750000 14.89090000 14.95585842 0.29599958 63846 1480982400 2016.12.06 00:00 14.75990000 14.62540000 14.53791000 14.81240000 14.92438619 0.29671251 33530 1481068800 2016.12.07 00:00 14.62540000 14.47040000 14.46940000 14.66730000 14.88114941 0.31888826 23824 1481155200 2016.12.08 00:00 14.47290000 14.46770000 14.45765000 14.80896000 14.84177328 0.32839919 49556 1481241600 2016.12.09 00:00 14.46870000 14.56770000 14.44919000 14.61185000 14.81567106 0.30505000 43224 1481500800 2016.12.12 00:00 14.55040000 14.45251000 14.44740000 14.68590000 14.78108429 0.28620415 41189 1481587200 2016.12.13 00:00 14.45040000 14.43940000 14.40243000 14.60224000 14.74854293 0.28826231 40186 1481673600 2016.12.14 00:00 14.44190000 14.65890000 14.41757000 14.70090000 14.74000551 0.26604553 33769 1481760000 2016.12.15 00:00 14.65840000 14.52540000 14.51840000 14.83248000 14.71956689 0.23805527 56618 1481846400 2016.12.16 00:00 14.52740000 14.58900000 14.50040000 14.73190000 14.70713195 0.20040746 25226 1482105600 2016.12.19 00:00 14.65000000 14.69740000 14.57590000 14.75540000 14.70620510 0.18062581 24782 1482192000 2016.12.20 00:00 14.69840000 14.52590000 14.46390000 14.74090000 14.68903318 0.17592731 19469 1482278400 2016.12.21 00:00 14.52590000 14.58840000 14.45550000 14.59690000 14.67944907 0.16795631 26917 1482364800 2016.12.22 00:00 14.58940000 14.61340000 14.52330000 14.74300000 14.67315868 0.16059440 24748 1482451200 2016.12.23 00:00 14.61490000 14.61070000 14.53640000 14.68040000 14.66721024 0.14851888 16157 1482710400 2016.12.26 00:00 14.64670000 14.61640000 14.57470000 14.65370000 14.66237117 0.14596806 37273 1482796800 2016.12.27 00:00 14.60890000 14.51960000 14.50506000 14.63025000 14.64877391 0.14391226 17058 1482883200 2016.12.28 00:00 14.52160000 14.38670000 14.36890000 14.58729000 14.62381449 0.13818318 27001 1482969600 2016.12.29 00:00 14.38272000 14.25330000 14.23408000 14.43400000 14.58852740 0.12302060 20523 1483056000 2016.12.30 00:00 14.25550000 14.41760000 14.22945000 14.59015000 14.57224860 0.11952018 30711 1483315200 2017.01.02 00:00 14.47000000 14.30470000 14.30470000 14.48420000 14.54676778 0.11830679 44660 1483401600 2017.01.03 00:00 14.31030000 14.37960000 14.26460000 14.41150000 14.53084704 0.11825302 26917 1483488000 2017.01.04 00:00 14.38060000 14.26410000 14.18120000 14.38400000 14.50544256 0.12699596 25552 1483574400 2017.01.05 00:00 14.26200000 14.37820000 14.21839000 14.43840000 14.49332422 0.12893960 32124 1483660800 2017.01.06 00:00 14.38210000 14.45060000 14.35280000 14.50800000 14.48925525 0.12797439 34444 1483920000 2017.01.09 00:00 14.44380000 14.43950000 14.36902000 14.52436000 14.48451665 0.12804810 27096 1484006400 2017.01.10 00:00 14.44150000 14.49590000 14.39960000 14.52490000 14.48560078 0.12766945 33110 1484092800 2017.01.11 00:00 14.49630000 14.51850000 14.36410000 14.63617000 14.48873404 0.12208503 32710 1484179200 2017.01.12 00:00 14.52100000 14.32510000 14.26910000 14.57560000 14.47314984 0.12568100 39070 1484265600 2017.01.13 00:00 14.32590000 14.36470000 14.28050000 14.42510000 14.46282129 0.12448465 52450 1484524800 2017.01.16 00:00 14.34276000 14.47323000 14.33786000 14.52910000 14.46381259 0.11306728 39950 1484611200 2017.01.17 00:00 14.45615000 14.41320000 14.33930000 14.50130000 14.45899235 0.11189143 73734 1484697600 2017.01.18 00:00 14.41470000 14.48000000 14.38030000 14.53330000 14.46099308 0.10864365 62442 1484784000 2017.01.19 00:00 14.48010000 14.42984000 14.41255000 14.51520000 14.45802612 0.10243129 70993 1484870400 2017.01.20 00:00 14.42818000 14.52280000 14.40420000 14.55850000 14.46419506 0.10011490 67513 1485129600 2017.01.23 00:00 14.55760000 14.46951000 14.46700000 14.60940000 14.46470124 0.09442893 61322 1485216000 2017.01.24 00:00 14.47630000 14.34400000 14.28920000 14.51450000 14.45320589 0.09092236 62949 1485302400 2017.01.25 00:00 14.34420000 14.21590000 14.20750000 14.36930000 14.43060533 0.09398019 65047 1485388800 2017.01.26 00:00 14.21350000 14.24850000 14.16710000 14.34054000 14.41326196 0.08969855 64811 1485475200 2017.01.27 00:00 14.24870000 14.37510000 14.21377000 14.51550000 14.40962749 0.08941822 59368 1485734400 2017.01.30 00:00 14.45410000 14.43120000 14.37150000 14.63890000 14.41168201 0.08664973 51675 1485820800 2017.01.31 00:00 14.43150000 14.53330000 14.37940000 14.59270000 14.42326468 0.09165396 70375 1485907200 2017.02.01 00:00 14.53520000 14.48710000 14.38380000 14.59580000 14.42934423 0.08611913 54883 1485993600 2017.02.02 00:00 14.48710000 14.39890000 14.39220000 14.50860000 14.42644478 0.08538838 56914 1486080000 2017.02.03 00:00 14.39680000 14.30110000 14.24132000 14.46170000 14.41450718 0.08875746 53471 1486339200 2017.02.06 00:00 14.28310000 14.26080000 14.22580000 14.40040000 14.39986840 0.09459030 55116 1486425600 2017.02.07 00:00 14.26560000 14.34490000 14.24220000 14.37660000 14.39463332 0.09291640 56086 1486512000 2017.02.08 00:00 14.34510000 14.33240000 14.27750000 14.41590000 14.38870634 0.08950679 67100 1486598400 2017.02.09 00:00 14.33440000 14.24350000 14.23252000 14.42706000 14.37487716 0.09439619 55856 1486684800 2017.02.10 00:00 14.22693000 14.19560000 14.15720000 14.31850000 14.35780315 0.10396969 58461 1486944000 2017.02.13 00:00 14.16510000 14.10317000 14.09310000 14.22759000 14.33355237 0.11795048 51299 1487030400 2017.02.14 00:00 14.10543000 13.85040000 13.83960000 14.13380000 14.28753786 0.16404328 54161 1487116800 2017.02.15 00:00 13.84700000 13.67490000 13.67130000 13.86820000 14.22919140 0.21748482 49981 1487203200 2017.02.16 00:00 13.67530000 13.88280000 13.66023000 13.92570000 14.19620174 0.23336546 49365 1487289600 2017.02.17 00:00 13.88550000 13.84870000 13.83610000 14.01340000 14.16310634 0.24146169 48137 1487548800 2017.02.20 00:00 13.84500000 13.80832000 13.79180000 13.99310000 14.12931716 0.25126620 45883 1487635200 2017.02.21 00:00 13.80798000 13.80524000 13.79264000 13.89160000 14.09845267 0.26337417 51318 1487721600 2017.02.22 00:00 13.80637000 13.68220000 13.67170000 13.86547000 14.05880956 0.28677083 54034 1487808000 2017.02.23 00:00 13.68030000 13.61030000 13.53347000 13.74420000 14.01609436 0.31075037 58682 1487894400 2017.02.24 00:00 13.59310000 13.66170000 13.56947000 13.77559000 13.98234252 0.31838675 55885 1488153600 2017.02.27 00:00 13.64680000 13.76490000 13.59390000 13.80290000 13.96163371 0.31057558 47919 1488240000 2017.02.28 00:00 13.76490000 13.87210000 13.71850000 13.92830000 13.95310669 0.28522784 48889 1488326400 2017.03.01 00:00 13.87270000 13.72380000 13.68880000 13.88649000 13.93126795 0.26620763 56712 1488412800 2017.03.02 00:00 13.72580000 13.81760000 13.66320000 13.84070000 13.92044244 0.24671427 53604 1488499200 2017.03.03 00:00 13.81650000 13.80610000 13.76700000 13.88230000 13.90955268 0.23294887 49518 1488758400 2017.03.06 00:00 13.77140000 13.75830000 13.70770000 13.86460000 13.89514766 0.22105582 40128 1488844800 2017.03.07 00:00 13.76070000 13.69730000 13.67000000 13.79450000 13.87630503 0.19906074 38320 1488931200 2017.03.08 00:00 13.69970000 13.82110000 13.67220000 13.86250000 13.87104741 0.17009379 45818 1489017600 2017.03.09 00:00 13.82160000 14.09200000 13.79335000 14.15220000 13.89209051 0.16391161 56043 1489104000 2017.03.10 00:00 14.09280000 14.03940000 13.95455000 14.13270000 13.90611999 0.16024201 60608 1489363200 2017.03.13 00:00 14.07550000 13.97660000 13.95567000 14.09945000 13.91283237 0.15913538 55195 1489449600 2017.03.14 00:00 13.97650000 13.91505000 13.91360000 14.09460000 13.91304357 0.15865584 57603 1489536000 2017.03.15 00:00 13.91500000 13.70150000 13.67089000 13.97730000 13.89289656 0.14490936 54451 1489622400 2017.03.16 00:00 13.70090000 13.73530000 13.60780000 13.79570000 13.87788737 0.14099121 65351 1489708800 2017.03.17 00:00 13.73270000 13.63710000 13.61980000 13.78400000 13.85495524 0.13970893 50788 1489968000 2017.03.20 00:00 13.62250000 13.55070000 13.53920000 13.68297000 13.82597855 0.14398621 46745 1490054400 2017.03.21 00:00 13.55220000 13.68980000 13.53730000 13.73100000 13.81300916 0.14336032 55938 1490140800 2017.03.22 00:00 13.69080000 13.56120000 13.53820000 13.75450000 13.78902734 0.14647749 53826 1490227200 2017.03.23 00:00 13.55960000 13.42370000 13.40780000 13.57500000 13.75423426 0.16087194 50657 1490313600 2017.03.24 00:00 13.42420000 13.42890000 13.40299000 13.51370000 13.72325004 0.17742598 47462 1490572800 2017.03.27 00:00 13.44480000 13.81040000 13.37460000 13.95860000 13.73155004 0.17705858 54708 1490659200 2017.03.28 00:00 13.80720000 14.02200000 13.79590000 14.21890000 13.75921194 0.18371061 47051 1490745600 2017.03.29 00:00 14.02520000 14.02280000 13.86580000 14.19250000 13.78431556 0.19230482 48388 1490832000 2017.03.30 00:00 14.01440000 14.15507000 13.71750000 14.19000000 13.81962551 0.21092074 52357 1490918400 2017.03.31 00:00 14.15650000 14.29370000 14.15630000 14.53530000 13.86477546 0.24088965 69027 1491177600 2017.04.03 00:00 14.24070000 14.56688000 14.22130000 14.67210000 13.93164256 0.29600038 64908 1491264000 2017.04.04 00:00 14.56370000 14.53470000 14.38280000 14.86520000 13.98907660 0.33183525 51340 1491350400 2017.04.05 00:00 14.53390000 14.70980000 14.37170000 14.78650000 14.05771693 0.38166419 57723 1491436800 2017.04.06 00:00 14.70610000 14.62390000 14.59860000 14.79950000 14.11163912 0.41714796 54294 1491523200 2017.04.07 00:00 14.62134000 14.55710000 14.55160000 14.71370000 14.15406397 0.44192895 69283 1491782400 2017.04.10 00:00 14.53505000 14.76980000 14.51910000 14.78020000 14.21270550 0.47961543 42635 1491868800 2017.04.11 00:00 14.77000000 14.59570000 14.59500000 14.78000000 14.24918116 0.49468433 50695 1491955200 2017.04.12 00:00 14.59570000 14.33940000 14.33920000 14.66310000 14.25777343 0.48242642 58756 1492041600 2017.04.13 00:00 14.34250000 14.26700000 14.24300000 14.45370000 14.25865215 0.46831555 39774 1492128000 2017.04.14 00:00 14.26720000 14.20600000 14.18070000 14.30900000 14.25363766 0.44625289 30098 1492387200 2017.04.17 00:00 14.20040000 14.12310000 14.11279000 14.30390000 14.24120550 0.41681734 27693 1492473600 2017.04.18 00:00 14.12310000 14.20565000 14.09210000 14.30500000 14.23781927 0.39799914 44204 1492560000 2017.04.19 00:00 14.21200000 14.18690000 14.18690000 14.35170000 14.23296981 0.36838506 37870 1492646400 2017.04.20 00:00 14.18599000 14.07320000 14.06760000 14.24580000 14.21775364 0.32517138 41218 1492732800 2017.04.21 00:00 14.07520000 14.04290000 14.00630000 14.12200000 14.20110091 0.28168013 38517 1492992000 2017.04.24 00:00 14.13940000 14.12640000 13.98820000 14.16610000 14.19398654 0.27156657 56747 1493078400 2017.04.25 00:00 14.11859000 14.25940000 14.09830000 14.37290000 14.20021639 0.26606483 66413 1493164800 2017.04.26 00:00 14.25490000 14.47900000 14.24810000 14.54560000 14.22676721 0.25602138 54607 1493251200 2017.04.27 00:00 14.47610000 14.49800000 14.36190000 14.55560000 14.25259891 0.24916756 55486 1493337600 2017.04.28 00:00 14.48990000 14.55012000 14.44620000 14.60810000 14.28093425 0.24430149 47964 1493596800 2017.05.01 00:00 14.52580000 14.59690000 14.46580000 14.65360000 14.31102623 0.23472069 32071 1493683200 2017.05.02 00:00 14.57640000 14.55780000 14.46630000 14.62704000 14.33452849 0.22924320 46876 1493769600 2017.05.03 00:00 14.55730000 14.59510000 14.52399000 14.65570000 14.35934482 0.21710002 49894 1493856000 2017.05.04 00:00 14.59650000 14.98450000 14.56990000 15.00890000 14.41888341 0.24858491 58313 1493942400 2017.05.05 00:00 14.98460000 14.74440000 14.72536000 15.04810000 14.44988499 0.26008707 45222 1494201600 2017.05.08 00:00 14.78504000 14.87190000 14.72731000 14.91500000 14.49007690 0.27538858 45570 1494288000 2017.05.09 00:00 14.86770000 14.80890000 14.77056000 14.95320000 14.52044100 0.29186835 50388 1494374400 2017.05.10 00:00 14.81020000 14.63150000 14.58790000 14.84170000 14.53101805 0.29320540 49439 1494460800 2017.05.11 00:00 14.61290000 14.50950000 14.47110000 14.70120000 14.52896871 0.28668781 45267 1494547200 2017.05.12 00:00 14.51000000 14.59115000 14.46990000 14.65670000 14.53489074 0.27906948 45741 1494806400 2017.05.15 00:00 14.57303000 14.46280000 14.44180000 14.61430000 14.52802495 0.26282181 43641 1494892800 2017.05.16 00:00 14.45640000 14.46050000 14.42179000 14.57700000 14.52159401 0.25260198 43858 1494979200 2017.05.17 00:00 14.45830000 14.71980000 14.45600000 14.74050000 14.54047077 0.24551661 49770 1495065600 2017.05.18 00:00 14.72050000 14.83396000 14.69460000 15.10320000 14.56842212 0.23023806 69224 1495152000 2017.05.19 00:00 14.83396000 14.81810000 14.76850000 14.91140000 14.59220097 0.20284072 48274 1495411200 2017.05.22 00:00 14.77660000 14.82560000 14.71220000 14.88460000 14.61442945 0.17717525 45748 1495497600 2017.05.23 00:00 14.82580000 14.59790000 14.59790000 14.97410000 14.61285521 0.15886643 55398 1495584000 2017.05.24 00:00 14.59770000 14.45630000 14.44660000 14.70600000 14.59794519 0.16452716 55761 1495670400 2017.05.25 00:00 14.45570000 14.48500000 14.38810000 14.53600000 14.58718851 0.16897507 39053 1495756800 2017.05.26 00:00 14.48510000 14.38290000 14.32470000 14.56520000 14.56773246 0.18238917 50789 1496016000 2017.05.29 00:00 14.18490000 14.45870000 14.18460000 14.53210000 14.55734842 0.18820874 26525 1496102400 2017.05.30 00:00 14.45620000 14.65540000 14.41030000 14.72320000 14.56668666 0.18536205 51394 1496188800 2017.05.31 00:00 14.65370000 14.69620000 14.60710000 14.84270000 14.57902127 0.18237443 45821 1496275200 2017.06.01 00:00 14.70500000 14.42630000 14.41550000 14.78020000 14.56447638 0.16632236 41224 1496361600 2017.06.02 00:00 14.42660000 14.44940000 14.40059000 14.53920000 14.55351673 0.16661578 38500 1496620800 2017.06.05 00:00 14.40350000 14.26990000 14.26330000 14.48520000 14.52650561 0.16944631 30766 1496707200 2017.06.06 00:00 14.27250000 14.45350000 14.26810000 14.50210000 14.51955270 0.15966992 31724 1496793600 2017.06.07 00:00 14.45640000 14.43750000 14.38490000 14.51670000 14.51173815 0.16041802 38155 1496880000 2017.06.08 00:00 14.42870000 14.47719000 14.39850000 14.51000000 14.50844785 0.16137594 45732 1496966400 2017.06.09 00:00 14.46799000 14.44950000 14.33093000 14.54520000 14.50283377 0.16207708 49634 1497225600 2017.06.12 00:00 14.46360000 14.35800000 14.31800000 14.49180000 14.48904008 0.16831935 32858 1497312000 2017.06.13 00:00 14.35300000 14.30340000 14.28040000 14.38510000 14.47136007 0.17802910 46474 1497398400 2017.06.14 00:00 14.29750000 14.14360000 14.13360000 14.33375000 14.44014483 0.19150559 52598 1497484800 2017.06.15 00:00 14.12878000 14.33470000 14.07746000 14.39920000 14.43010246 0.17394168 44082 1497571200 2017.06.16 00:00 14.33600000 14.32680000 14.30136000 14.43130000 14.42026413 0.15407294 41190 1497830400 2017.06.19 00:00 14.31540000 14.46070000 14.28450000 14.59454000 14.42411517 0.12464507 46942 1497916800 2017.06.20 00:00 14.45540000 14.54220000 14.42290000 14.62680000 14.43536134 0.12146830 46270 1498003200 2017.06.21 00:00 14.53890000 14.60250000 14.49490000 14.61810000 14.45127931 0.12795689 38676 1498089600 2017.06.22 00:00 14.59940000 14.44380000 14.42400000 14.60420000 14.45056699 0.12764890 34136 1498176000 2017.06.23 00:00 14.43890000 14.44375000 14.41850000 14.51210000 14.44991776 0.12668851 38684 1498435200 2017.06.26 00:00 14.45390000 14.37040000 14.34720000 14.47920000 14.44234464 0.12708985 44091 1498521600 2017.06.27 00:00 14.36400000 14.75190000 14.33990000 14.77770000 14.47182610 0.14090445 49694 1498608000 2017.06.28 00:00 14.75220000 14.70650000 14.60110000 14.85200000 14.49417600 0.14873103 51837 1498694400 2017.06.29 00:00 14.70310000 14.89420000 14.65747000 14.95380000 14.53227352 0.18404598 40619 1498780800 2017.06.30 00:00 14.88490000 14.92290000 14.84450000 15.00030000 14.56947604 0.21467803 45287 1499040000 2017.07.03 00:00 14.89760000 15.00950000 14.87420000 15.04750000 14.61138309 0.23884523 37552 1499126400 2017.07.04 00:00 14.99100000 14.94320000 14.94070000 15.05380000 14.64298470 0.25773982 36985 1499212800 2017.07.05 00:00 14.94040000 15.19170000 14.93260000 15.29050000 14.69524330 0.29713217 44727 1499299200 2017.07.06 00:00 15.16790000 15.32520000 15.12980000 15.37640000 14.75523917 0.34297794 49401 1499385600 2017.07.07 00:00 15.35010000 15.25380000 15.21360000 15.44930000 14.80272116 0.36888438 46870 1499644800 2017.07.10 00:00 15.21040000 15.36560000 15.14400000 15.42160000 14.85632867 0.39257152 34900 1499731200 2017.07.11 00:00 15.31056000 15.54400000 15.29980000 15.57640000 14.92182117 0.42060507 37538 1499817600 2017.07.12 00:00 15.53920000 15.11250000 15.08960000 15.55450000 14.93998106 0.39013867 51104 1499904000 2017.07.13 00:00 15.11050000 15.04520000 14.98250000 15.16720000 14.95000191 0.36890429 49693 1499990400 2017.07.14 00:00 15.04350000 14.93990000 14.86340000 15.07360000 14.94903983 0.34142144 44796 1500249600 2017.07.17 00:00 14.93880000 14.85790000 14.78938000 14.95500000 14.94035984 0.32328873 40685 1500336000 2017.07.18 00:00 14.84500000 14.89380000 14.83210000 15.00180000 14.93592557 0.31085898 54844 1500422400 2017.07.19 00:00 14.88820000 14.86900000 14.84520000 14.95500000 14.92955171 0.30239910 46269 1500508800 2017.07.20 00:00 14.86060000 15.15820000 14.83900000 15.18150000 14.95132774 0.28379640 60292 1500595200 2017.07.21 00:00 15.15550000 15.03843000 14.97303000 15.18780000 14.95962319 0.25911096 30928 1500854400 2017.07.24 00:00 15.02610000 15.07750000 15.02540000 15.16230000 14.97084955 0.22064016 36777 1500940800 2017.07.25 00:00 15.06170000 15.22770000 15.04110000 15.25250000 14.99531150 0.21304513 59553 1501027200 2017.07.26 00:00 15.22840000 15.12210000 15.09190000 15.23880000 15.00738660 0.19972409 50499 1501113600 2017.07.27 00:00 15.12700000 15.16800000 15.10470000 15.24220000 15.02268311 0.19452118 57924 1501200000 2017.07.28 00:00 15.14350000 15.26640000 15.14350000 15.32178000 15.04589424 0.19054996 49485 1501459200 2017.07.31 00:00 15.27070000 15.59020000 15.20530000 15.64620000 15.09773289 0.20736554 42359 1501545600 2017.08.01 00:00 15.59270000 15.64520000 15.54990000 15.71960000 15.14987261 0.22461263 48033 1501632000 2017.08.02 00:00 15.64050000 15.65170000 15.59450000 15.77770000 15.19766570 0.24437585 46091 1501718400 2017.08.03 00:00 15.64810000 15.89910000 15.64410000 15.93970000 15.26446896 0.28776059 48235 1501804800 2017.08.04 00:00 15.89860000 15.78635000 15.77262000 15.90510000 15.31417192 0.31470768 44817 1502064000 2017.08.07 00:00 15.76740000 15.59400000 15.52640000 15.87050000 15.34082221 0.32504794 38175 1502150400 2017.08.08 00:00 15.57830000 15.71960000 15.46870000 15.77910000 15.37689629 0.34092346 45106 1502236800 2017.08.09 00:00 15.70650000 15.79070000 15.65935000 15.85430000 15.41630616 0.35716313 46285 1502323200 2017.08.10 00:00 15.78760000 15.84150000 15.61940000 15.84290000 15.45680082 0.36901626 42185 1502409600 2017.08.11 00:00 15.84080000 15.87280000 15.78780000 15.94000000 15.49641979 0.37048460 45048 1502668800 2017.08.14 00:00 15.85700000 15.69330000 15.64380000 15.89860000 15.51517028 0.34796690 37422 1502755200 2017.08.15 00:00 15.67180000 15.61670000 15.59950000 15.70270000 15.52483978 0.32099446 34618 1502841600 2017.08.16 00:00 15.61490000 15.50470000 15.44320000 15.64790000 15.52292170 0.28550043 38519 1502928000 2017.08.17 00:00 15.50080000 15.53770000 15.40170000 15.56340000 15.52432916 0.27358039 38688 1503014400 2017.08.18 00:00 15.52640000 15.45972000 15.43700000 15.59460000 15.51817591 0.25227724 43620 1503273600 2017.08.21 00:00 15.45390000 15.55210000 15.41852000 15.58097000 15.52140677 0.23156436 31831 1503360000 2017.08.22 00:00 15.54425000 15.54520000 15.48910000 15.57090000 15.52367280 0.22140125 31868 1503446400 2017.08.23 00:00 15.54450000 15.53340000 15.48176000 15.66470000 15.52459920 0.20197719 35524 1503532800 2017.08.24 00:00 15.52370000 15.56070000 15.51380000 15.60620000 15.52803737 0.18376031 35945 1503619200 2017.08.25 00:00 15.56200000 15.49712000 15.42820000 15.58520000 15.52509286 0.17631786 42625 1503878400 2017.08.28 00:00 15.53950000 15.61374000 15.50560000 15.63983000 15.53353544 0.17118014 39009 1503964800 2017.08.29 00:00 15.58450000 15.51366000 15.50600000 15.76550000 15.53164254 0.17059458 51358 1504051200 2017.08.30 00:00 15.51003000 15.44100000 15.43720000 15.60160000 15.52300992 0.17476293 50142 1504137600 2017.08.31 00:00 15.45060000 15.48530000 15.40400000 15.51000000 15.51941850 0.15544809 46633 1504224000 2017.09.01 00:00 15.47380000 15.34180000 15.29320000 15.49780000 15.50250245 0.15719018 49090 1504483200 2017.09.04 00:00 15.33890000 15.41020000 15.32480000 15.46710000 15.49371174 0.16154019 28839 1504569600 2017.09.05 00:00 15.38084000 15.37270000 15.31030000 15.45150000 15.48218681 0.16099228 45208 1504656000 2017.09.06 00:00 15.35700000 15.22920000 15.19320000 15.45890000 15.45809283 0.16522246 46729 1504742400 2017.09.07 00:00 15.18890000 15.37910000 15.18890000 15.47380000 15.45056970 0.14514827 48243 1504828800 2017.09.08 00:00 15.38250000 15.54960000 15.37340000 15.57830000 15.46000116 0.10933796 36260 1505088000 2017.09.11 00:00 15.48890000 15.50790000 15.45634000 15.56300000 15.46456296 0.09572317 32809 1505174400 2017.09.12 00:00 15.50890000 15.55990000 15.41290000 15.60110000 15.47364267 0.09092298 41000 1505260800 2017.09.13 00:00 15.56310000 15.60570000 15.52370000 15.73400000 15.48621956 0.09470255 49666 1505347200 2017.09.14 00:00 15.60370000 15.61920000 15.58698000 15.71939000 15.49888437 0.09906420 47786 1505433600 2017.09.15 00:00 15.61560000 15.72200000 15.60960000 15.78810000 15.52013347 0.11200977 47618 1505692800 2017.09.18 00:00 15.65987000 15.90420000 15.65985000 15.91670000 15.55671124 0.14576968 41407 1505779200 2017.09.19 00:00 15.89380000 15.96910000 15.86060000 16.00870000 15.59598636 0.18038750 45168 1505865600 2017.09.20 00:00 15.96710000 15.84090000 15.80910000 15.99820000 15.61931147 0.19428155 45336 1505952000 2017.09.21 00:00 15.83830000 15.84760000 15.78580000 15.92640000 15.64105323 0.20682048 41775 1506038400 2017.09.22 00:00 15.82236000 15.81930000 15.77330000 15.88900000 15.65802911 0.21322351 37116 1506297600 2017.09.25 00:00 15.70670000 15.76659000 15.70430000 15.84350000 15.66836825 0.21767235 31744 1506384000 2017.09.26 00:00 15.78830000 15.76580000 15.69580000 15.81740000 15.67764746 0.21883069 41816 1506470400 2017.09.27 00:00 15.76020000 15.95730000 15.74380000 15.97350000 15.70428104 0.22825915 53932 1506556800 2017.09.28 00:00 15.95390000 15.92180000 15.89230000 16.08930000 15.72499713 0.23358564 43236 1506643200 2017.09.29 00:00 15.92020000 16.01240000 15.87950000 16.02950000 15.75236883 0.23264455 47531 1506902400 2017.10.02 00:00 15.90290000 15.94780000 15.90230000 16.03990000 15.77098132 0.22786008 36859 1506988800 2017.10.03 00:00 15.94790000 16.03400000 15.90970000 16.17176000 15.79603072 0.22187404 36406 1507075200 2017.10.04 00:00 16.03030000 15.95440000 15.94470000 16.04800000 15.81111351 0.18708490 37059 1507161600 2017.10.05 00:00 15.94870000 16.01400000 15.93120000 16.05610000 15.83043603 0.16707073 32560 1507248000 2017.10.06 00:00 16.01900000 16.08147000 15.95820000 16.13640000 15.85434403 0.16465594 41480 1507507200 2017.10.09 00:00 16.07240000 16.19620000 16.07040000 16.26190000 15.88690174 0.16290961 31937 1507593600 2017.10.10 00:00 16.19580000 16.17190000 16.07341000 16.23157000 15.91404443 0.15769676 42470 1507680000 2017.10.11 00:00 16.16170000 16.03740000 16.00920000 16.19290000 15.92579258 0.14372876 44991 1507766400 2017.10.12 00:00 16.03330000 15.93116000 15.86610000 16.05210000 15.92630376 0.12625494 40143 1507852800 2017.10.13 00:00 15.92200000 15.67230000 15.66339000 15.97180000 15.90211293 0.13578441 45857 1508112000 2017.10.16 00:00 15.67930000 15.69860000 15.65650000 15.75350000 15.88273075 0.14846657 36678 1508198400 2017.10.17 00:00 15.70000000 15.74990000 15.64573000 15.82400000 15.87008020 0.15388590 40762 1508284800 2017.10.18 00:00 15.75350000 15.98920000 15.74860000 16.01960000 15.88142494 0.15215767 43019 1508371200 2017.10.19 00:00 15.98200000 15.97330000 15.95460000 16.08940000 15.89017495 0.15053350 35905 1508457600 2017.10.20 00:00 15.97220000 16.07240000 15.95910000 16.20873000 15.90752971 0.14961464 47313 1508716800 2017.10.23 00:00 16.08250000 16.09590000 16.04730000 16.16690000 15.92546974 0.14651337 36577 1508803200 2017.10.24 00:00 16.09420000 16.18130000 16.07980000 16.21650000 15.94983453 0.14551417 41803 1508889600 2017.10.25 00:00 16.14880000 16.57600000 16.12990000 16.68570000 16.00946933 0.19102783 66012 1508976000 2017.10.26 00:00 16.57930000 16.59060000 16.54203000 16.87354000 16.06481511 0.22733049 71118 1509062400 2017.10.27 00:00 16.58210000 16.34935000 16.33910000 16.68747000 16.09191367 0.23720781 50408 1509321600 2017.10.30 00:00 16.35820000 16.38140000 16.28840000 16.42780000 16.11948380 0.24580593 45328 1509408000 2017.10.31 00:00 16.35160000 16.43960000 16.30460000 16.50430000 16.14997106 0.25849493 54893 1509494400 2017.11.01 00:00 16.43500000 16.33090000 16.31370000 16.49580000 16.16720238 0.26008619 44408 1509580800 2017.11.02 00:00 16.32840000 16.28185000 16.20440000 16.41010000 16.17812121 0.26046293 51695 1509667200 2017.11.03 00:00 16.25708000 16.49502000 16.25708000 16.56200000 16.20830204 0.27268428 47888 1509926400 2017.11.06 00:00 16.47060000 16.35970000 16.34000000 16.58627000 16.22272090 0.27720020 34282 1510012800 2017.11.07 00:00 16.35450000 16.49400000 16.34470000 16.51670000 16.24855700 0.28810999 36451 1510099200 2017.11.08 00:00 16.48950000 16.40030000 16.35339000 16.52000000 16.26300872 0.28887867 43026 1510185600 2017.11.09 00:00 16.39390000 16.58150000 16.36673000 16.67054000 16.29334122 0.29256786 38443 1510272000 2017.11.10 00:00 16.58370000 16.75940000 16.55490000 16.78630000 16.33772777 0.28184692 45389 1510531200 2017.11.13 00:00 16.72690000 16.88960000 16.70461000 16.99787000 16.39028703 0.27524571 60172 1510617600 2017.11.14 00:00 16.87460000 16.94310000 16.81959000 16.98670000 16.44293588 0.26704631 46164 1510704000 2017.11.15 00:00 16.94330000 16.97170000 16.92560000 17.06600000 16.49329437 0.27565088 53282 1510790400 2017.11.16 00:00 16.94170000 16.66070000 16.65010000 16.98810000 16.50923776 0.25325396 46221 1510876800 2017.11.17 00:00 16.65570000 16.45590000 16.45454000 16.78740000 16.50415798 0.23407523 47764 1511136000 2017.11.20 00:00 16.47770000 16.47590000 16.38570000 16.57590000 16.50146674 0.21598274 48485 1511222400 2017.11.21 00:00 16.48120000 16.39250000 16.38250000 16.59950000 16.49108896 0.20749575 42494 1511308800 2017.11.22 00:00 16.39030000 16.32510000 16.28220000 16.44940000 16.47528048 0.21334755 40076 1511395200 2017.11.23 00:00 16.32210000 16.43960000 16.30113000 16.48620000 16.47188234 0.21269836 25603 1511481600 2017.11.24 00:00 16.42720000 16.82358000 16.41680000 16.88940000 16.50537736 0.21654950 51527 1511740800 2017.11.27 00:00 16.82460000 16.36680000 16.34420000 16.82980000 16.49217951 0.21974511 58283 1511827200 2017.11.28 00:00 16.36430000 16.17880000 16.11460000 16.44160000 16.46233385 0.23724626 50758 1511913600 2017.11.29 00:00 16.16550000 16.17990000 16.11000000 16.26650000 16.43543538 0.25186878 42533 1512000000 2017.11.30 00:00 16.17600000 16.31710000 16.08800000 16.34030000 16.42416535 0.25517822 49767 1512086400 2017.12.01 00:00 16.25660000 16.32370000 16.21741000 16.41910000 16.41459722 0.25930012 63077 1512345600 2017.12.04 00:00 16.30610000 16.02470000 15.97970000 16.37740000 16.37746415 0.28709348 41026 1512432000 2017.12.05 00:00 16.02560000 15.88890000 15.87510000 16.07840000 16.33093423 0.32318588 47513 1512518400 2017.12.06 00:00 15.88130000 15.92540000 15.87860000 16.06898000 16.29231192 0.35046585 42166 1512604800 2017.12.07 00:00 15.91840000 16.16190000 15.91320000 16.18450000 16.27989174 0.35064339 48859 1512691200 2017.12.08 00:00 16.15590000 16.06720000 15.94130000 16.17690000 16.25963538 0.34440070 45801 1512950400 2017.12.11 00:00 16.05740000 15.99850000 15.98070000 16.13290000 16.23476535 0.32725432 41279 1513036800 2017.12.12 00:00 15.98040000 16.05200000 15.97459000 16.08620000 16.21735912 0.29377647 36968 1513123200 2017.12.13 00:00 16.05050000 15.91730000 15.82690000 16.07460000 16.18878206 0.25488629 50286 1513209600 2017.12.14 00:00 15.88820000 15.89710000 15.79560000 15.98770000 16.16100282 0.24509006 52972 1513296000 2017.12.15 00:00 15.89720000 15.37550000 15.35295000 15.91880000 16.08619303 0.30249880 56852 1513555200 2017.12.18 00:00 15.23370000 15.02780000 14.77681000 15.47080000 15.98539369 0.38687750 78011 1513641600 2017.12.19 00:00 14.97430000 15.03120000 14.96808000 15.18329000 15.89451810 0.44805324 58508 1513728000 2017.12.20 00:00 15.03140000 15.12058000 14.92370000 15.14980000 15.82080971 0.48570473 49312 1513814400 2017.12.21 00:00 15.08350000 15.13920000 15.04780000 15.17660000 15.75589450 0.50329116 47099 1513900800 2017.12.22 00:00 15.12950000 14.92830000 14.88800000 15.13910000 15.67707598 0.49305101 32532 1514246400 2017.12.26 00:00 14.94960000 14.82460000 14.82430000 14.96134000 15.59588779 0.51869595 30680 1514332800 2017.12.27 00:00 14.81640000 14.58170000 14.57950000 14.86470000 15.49929848 0.56671666 26721 1514419200 2017.12.28 00:00 14.57940000 14.80620000 14.57940000 14.84400000 15.43328910 0.57946174 28438 1514505600 2017.12.29 00:00 14.76241000 14.82148000 14.69450000 14.91922000 15.37502156 0.57105096 51304 1514851200 2018.01.02 00:00 14.83850000 15.01910000 14.77080000 15.02890000 15.34112427 0.54068409 31015 1514937600 2018.01.03 00:00 15.01490000 14.84960000 14.81180000 15.07006000 15.29431244 0.53488990 41277 1515024000 2018.01.04 00:00 14.84340000 14.82630000 14.71840000 14.90210000 15.24973982 0.53247486 57889 1515110400 2018.01.05 00:00 14.80630000 14.79241000 14.79190000 14.93728000 15.20618460 0.52356219 46150 1515369600 2018.01.08 00:00 14.79870000 14.81530000 14.79140000 14.94120000 15.16895750 0.48642400 49925 1515456000 2018.01.09 00:00 14.81820000 14.72640000 14.61705000 14.87290000 15.12680916 0.45204351 58104 1515542400 2018.01.10 00:00 14.72370000 14.84440000 14.70980000 15.04280000 15.09991305 0.40987419 59420 1515628800 2018.01.11 00:00 14.85340000 14.90180000 14.79564000 15.00961000 15.08104514 0.34883545 82204 1515715200 2018.01.12 00:00 14.88840000 15.07210000 14.87850000 15.12370000 15.08019323 0.29416947 74879 1515974400 2018.01.15 00:00 15.07560000 15.08910000 15.05080000 15.16450000 15.08104149 0.23114697 50748 1516060800 2018.01.16 00:00 15.08180000 15.04020000 14.93990000 15.14290000 15.07715182 0.21882424 64686 1516147200 2018.01.17 00:00 15.03140000 14.95330000 14.90583000 15.09170000 15.06535641 0.21143647 86953 1516233600 2018.01.18 00:00 14.94700000 14.84360000 14.82460000 15.05220000 15.04423675 0.20139065 80098 1516320000 2018.01.19 00:00 14.83100000 14.86490000 14.79900000 15.01230000 15.02715706 0.19182141 52022 1516579200 2018.01.22 00:00 14.77620000 14.77410000 14.71910000 14.87080000 15.00305639 0.17976320 45294 1516665600 2018.01.23 00:00 14.77350000 14.79180000 14.76309000 14.89170000 14.98293673 0.17027153 48998 1516752000 2018.01.24 00:00 14.75910000 14.70540000 14.68710000 14.84100000 14.95650466 0.15992596 56890 1516838400 2018.01.25 00:00 14.70390000 14.73670000 14.68910000 14.87230000 14.93557089 0.13236770 63479 1516924800 2018.01.26 00:00 14.71116000 14.73250000 14.69367000 14.83150000 14.91623080 0.12727194 52995 1517184000 2018.01.29 00:00 14.71192000 14.74566000 14.70580000 14.88225000 14.89998596 0.12457360 40738 1517270400 2018.01.30 00:00 14.77600000 14.82760000 14.74160000 14.91000000 14.89309206 0.11993089 47769 1517356800 2018.01.31 00:00 14.83270000 14.68800000 14.68570000 14.87150000 14.87355949 0.12101206 52026 1517443200 2018.02.01 00:00 14.68413000 14.80320000 14.67770000 14.85490000 14.86685858 0.11975134 52083 1517529600 2018.02.02 00:00 14.80810000 15.04147000 14.80140000 15.07430000 14.88348824 0.12817593 67677 1517788800 2018.02.05 00:00 14.95700000 14.98950000 14.90927000 15.05100000 14.89358460 0.13176981 98849 1517875200 2018.02.06 00:00 14.98250000 14.74880000 14.71740000 15.07406000 14.87979559 0.12755283 60926 1517961600 2018.02.07 00:00 14.73630000 14.79860000 14.66080000 14.81890000 14.87206268 0.12747707 62316 1518048000 2018.02.08 00:00 14.79340000 14.88640000 14.74597000 14.93380000 14.87342814 0.12751640 83451 1518134400 2018.02.09 00:00 14.88060000 14.70120000 14.69196000 14.90190000 14.85702546 0.12198433 69238 1518393600 2018.02.12 00:00 14.71840000 14.64430000 14.55760000 14.74500000 14.83676589 0.11485807 55316 1518480000 2018.02.13 00:00 14.65000000 14.77140000 14.61520000 14.82010000 14.83054057 0.10463213 66050 1518566400 2018.02.14 00:00 14.77120000 14.58210000 14.49996000 14.78710000 14.80687956 0.10784907 74072 1518652800 2018.02.15 00:00 14.57400000 14.51660000 14.47950000 14.64220000 14.77923389 0.11985276 67797 1518739200 2018.02.16 00:00 14.51720000 14.40790000 14.38010000 14.56181000 14.74386876 0.14034803 53140 1518998400 2018.02.19 00:00 14.34490000 14.47630000 14.33249000 14.49780000 14.71838602 0.15219206 48549 1519084800 2018.02.20 00:00 14.46760000 14.47170000 14.45310000 14.52790000 14.69489211 0.16208190 56963 1519171200 2018.02.21 00:00 14.46890000 14.32110000 14.29570000 14.51420000 14.65929286 0.18572589 60047 1519257600 2018.02.22 00:00 14.30980000 14.36100000 14.30490000 14.41530000 14.63088402 0.20096393 59327 1519344000 2018.02.23 00:00 14.35980000 14.18840000 14.18600000 14.38250000 14.58874268 0.23005567 53757 1519603200 2018.02.26 00:00 14.19890000 14.23520000 14.17370000 14.30870000 14.55507195 0.24776467 56355 1519689600 2018.02.27 00:00 14.23160000 14.33730000 14.21660000 14.39590000 14.53433177 0.24955466 58028 1519776000 2018.02.28 00:00 14.31610000 14.37280000 14.27039000 14.42150000 14.51894779 0.25323560 60728 1519862400 2018.03.01 00:00 14.36560000 14.53720000 14.36187000 14.59660000 14.52068609 0.24481086 70550 1519948800 2018.03.02 00:00 14.51834000 14.67730000 14.51834000 14.79963000 14.53560170 0.21658376 65510 1520208000 2018.03.05 00:00 14.69450000 14.59080000 14.58120000 14.78510000 14.54085868 0.19191753 57639 1520294400 2018.03.06 00:00 14.58640000 14.60990000 14.49480000 14.64550000 14.54743405 0.18753321 54944 1520380800 2018.03.07 00:00 14.59030000 14.68650000 14.58260000 14.81487000 14.56067842 0.18416336 50249 1520467200 2018.03.08 00:00 14.68380000 14.65090000 14.63300000 14.79780000 14.56927096 0.17324779 55127 1520553600 2018.03.09 00:00 14.63810000 14.53580000 14.51329000 14.68872000 14.56608325 0.16959053 47243 1520812800 2018.03.12 00:00 14.53740000 14.55490000 14.51899000 14.56630000 14.56501817 0.16825409 1982