Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.29003000 5.29171000 0.00001000 5.00000000 168.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1361145600 2013.02.18 00:00 2.73106000 2.73059000 2.72942000 2.74159000 2.73059000 0.00000000 35823 1361232000 2013.02.19 00:00 2.73258000 2.73951000 2.73017000 2.75253000 2.73143952 0.00000000 34594 1361318400 2013.02.20 00:00 2.74019000 2.71338000 2.71027000 2.74262000 2.72971957 0.00000000 45746 1361404800 2013.02.21 00:00 2.71473000 2.73502000 2.70097000 2.74070000 2.73022437 0.00000000 48357 1361491200 2013.02.22 00:00 2.73338000 2.72959000 2.72787000 2.75272000 2.73016396 0.00000000 44301 1361750400 2013.02.25 00:00 2.70060000 2.74165000 2.70018000 2.74857000 2.73125786 0.00000000 61777 1361836800 2013.02.26 00:00 2.73829000 2.72910000 2.72905000 2.75856000 2.73105235 0.00000000 57929 1361923200 2013.02.27 00:00 2.72960000 2.72365000 2.72115000 2.73878000 2.73034737 0.00000000 53816 1362009600 2013.02.28 00:00 2.72498000 2.72668000 2.72155000 2.73535000 2.72999809 0.00000000 36493 1362096000 2013.03.01 00:00 2.72565000 2.70178000 2.69833000 2.73214000 2.72731066 0.00000000 45848 1362355200 2013.03.04 00:00 2.69513000 2.71802000 2.69345000 2.72029000 2.72642583 0.00000000 36988 1362441600 2013.03.05 00:00 2.71441000 2.70819000 2.70661000 2.72845000 2.72468909 0.00000000 44054 1362528000 2013.03.06 00:00 2.70617000 2.69914000 2.69856000 2.71318000 2.72225584 0.00000000 40385 1362614400 2013.03.07 00:00 2.69970000 2.69767000 2.69103000 2.71201000 2.71991433 0.00000000 47954 1362700800 2013.03.08 00:00 2.69673000 2.68629000 2.67769000 2.70265000 2.71671201 0.00000000 44729 1362960000 2013.03.11 00:00 2.68551000 2.68150000 2.68063000 2.69443000 2.71335849 0.00000000 35399 1363046400 2013.03.12 00:00 2.68087000 2.68486000 2.67450000 2.69052000 2.71064435 0.00000000 49632 1363132800 2013.03.13 00:00 2.68430000 2.70437000 2.68260000 2.71129000 2.71004679 0.00000000 53657 1363219200 2013.03.14 00:00 2.70398000 2.72917000 2.70212000 2.73712000 2.71186805 0.00000000 56983 1363305600 2013.03.15 00:00 2.72851000 2.72824000 2.72354000 2.74454000 2.71342728 0.01841521 58795 1363564800 2013.03.18 00:00 2.73997000 2.73696000 2.73417000 2.74809000 2.71566849 0.01862108 62921 1363651200 2013.03.19 00:00 2.73173000 2.75450000 2.72854000 2.75847000 2.71936673 0.02003331 61616 1363737600 2013.03.20 00:00 2.74788000 2.74337000 2.73561000 2.76050000 2.72165276 0.02097335 62374 1363824000 2013.03.21 00:00 2.73679000 2.75452000 2.73462000 2.76709000 2.72478297 0.02261858 53840 1363910400 2013.03.22 00:00 2.75385000 2.75956000 2.74848000 2.76887000 2.72809507 0.02470863 51198 1364169600 2013.03.25 00:00 2.76379000 2.76358000 2.75417000 2.76953000 2.73147459 0.02683091 59632 1364256000 2013.03.26 00:00 2.75674000 2.74737000 2.74719000 2.76770000 2.73298844 0.02760074 49607 1364342400 2013.03.27 00:00 2.74641000 2.74415000 2.73989000 2.75783000 2.73405144 0.02801750 47285 1364428800 2013.03.28 00:00 2.73615000 2.74801000 2.73519000 2.75632000 2.73538083 0.02861821 48676 1364515200 2013.03.29 00:00 2.74745000 2.75110000 2.73958000 2.75358000 2.73687789 0.02832234 25456 1364774400 2013.04.01 00:00 2.74494000 2.74808000 2.74348000 2.75852000 2.73794476 0.02845339 28827 1364860800 2013.04.02 00:00 2.74707000 2.72214000 2.72144000 2.75600000 2.73643954 0.02745624 44461 1364947200 2013.04.03 00:00 2.72193000 2.73400000 2.71735000 2.73940000 2.73620721 0.02611691 45225 1365033600 2013.04.04 00:00 2.72823000 2.74544000 2.72024000 2.74794000 2.73708652 0.02485717 56648 1365120000 2013.04.05 00:00 2.73834000 2.75030000 2.73548000 2.75925000 2.73834495 0.02237188 55096 1365379200 2013.04.08 00:00 2.74029000 2.72472000 2.72171000 2.75423000 2.73704733 0.01873173 46938 1365465600 2013.04.09 00:00 2.71772000 2.73102000 2.71643000 2.73743000 2.73647330 0.01488019 52499 1365552000 2013.04.10 00:00 2.72528000 2.74134000 2.72352000 2.74287000 2.73693680 0.01285887 43581 1365638400 2013.04.11 00:00 2.73400000 2.74421000 2.73325000 2.75558000 2.73762948 0.01249744 47573 1365724800 2013.04.12 00:00 2.73766000 2.73976000 2.73698000 2.75295000 2.73783239 0.01222198 44864 1365984000 2013.04.15 00:00 2.74360000 2.73515000 2.73488000 2.75406000 2.73757692 0.01236828 56795 1366070400 2013.04.16 00:00 2.73452000 2.74334000 2.73186000 2.75223000 2.73812579 0.01157804 58275 1366156800 2013.04.17 00:00 2.73979000 2.74213000 2.73010000 2.74653000 2.73850714 0.01138100 62923 1366243200 2013.04.18 00:00 2.73481000 2.74327000 2.73262000 2.75150000 2.73896075 0.01067853 55980 1366329600 2013.04.19 00:00 2.73675000 2.73797000 2.73589000 2.76156000 2.73886639 0.00966533 52887 1366588800 2013.04.22 00:00 2.73906000 2.75749000 2.73487000 2.75814000 2.74064007 0.00859362 46067 1366675200 2013.04.23 00:00 2.75144000 2.74687000 2.74574000 2.76011000 2.74123339 0.00853398 51675 1366761600 2013.04.24 00:00 2.74191000 2.75013000 2.73974000 2.75899000 2.74208069 0.00872232 49382 1366848000 2013.04.25 00:00 2.74489000 2.77541000 2.74385000 2.78597000 2.74525491 0.01152711 59421 1366934400 2013.04.26 00:00 2.76816000 2.78137000 2.76731000 2.79106000 2.74869444 0.01455955 53001 1367193600 2013.04.29 00:00 2.77230000 2.78182000 2.77038000 2.79325000 2.75184926 0.01706735 47288 1367280000 2013.04.30 00:00 2.77856000 2.78165000 2.77461000 2.79187000 2.75468742 0.01771152 54617 1367366400 2013.05.01 00:00 2.77533000 2.78654000 2.77468000 2.79584000 2.75772100 0.01919785 47376 1367452800 2013.05.02 00:00 2.78311000 2.78429000 2.78004000 2.79678000 2.76025138 0.02053910 53483 1367539200 2013.05.03 00:00 2.78412000 2.79254000 2.77718000 2.80091000 2.76332649 0.02245708 50933 1367798400 2013.05.06 00:00 2.79066000 2.79051000 2.78875000 2.79690000 2.76591539 0.02222804 31806 1367884800 2013.05.07 00:00 2.78462000 2.78025000 2.77522000 2.79905000 2.76728060 0.02136751 44016 1367971200 2013.05.08 00:00 2.77236000 2.77761000 2.77119000 2.78762000 2.76826435 0.02089110 43955 1368057600 2013.05.09 00:00 2.77415000 2.77516000 2.77236000 2.79393000 2.76892108 0.02035657 53431 1368144000 2013.05.10 00:00 2.77012000 2.76395000 2.76230000 2.78171000 2.76844764 0.01925923 53984 1368403200 2013.05.13 00:00 2.76084000 2.76596000 2.75614000 2.78030000 2.76821072 0.01776496 47372 1368489600 2013.05.14 00:00 2.76777000 2.75946000 2.75798000 2.77425000 2.76737732 0.01703046 60288 1368576000 2013.05.15 00:00 2.75376000 2.77421000 2.75299000 2.77962000 2.76802805 0.01603400 61063 1368662400 2013.05.16 00:00 2.77552000 2.78342000 2.76702000 2.81530000 2.76949395 0.01509376 61839 1368748800 2013.05.17 00:00 2.77656000 2.78976000 2.77612000 2.80757000 2.77142405 0.01347030 57253 1369008000 2013.05.20 00:00 2.78715000 2.80744000 2.78557000 2.81304000 2.77485414 0.01439611 47711 1369094400 2013.05.21 00:00 2.80228000 2.79266000 2.78798000 2.81356000 2.77654994 0.01305226 57598 1369180800 2013.05.22 00:00 2.78501000 2.77968000 2.76884000 2.79535000 2.77684804 0.01154454 67326 1369267200 2013.05.23 00:00 2.77816000 2.78772000 2.77262000 2.79575000 2.77788346 0.01139739 66032 1369353600 2013.05.24 00:00 2.78531000 2.78810000 2.77889000 2.79738000 2.77885647 0.01127749 54119 1369612800 2013.05.27 00:00 2.77857000 2.78405000 2.77843000 2.79535000 2.77935109 0.01117949 26724 1369699200 2013.05.28 00:00 2.77975000 2.79217000 2.77427000 2.80027000 2.78057194 0.01122790 58372 1369785600 2013.05.29 00:00 2.78808000 2.81295000 2.78615000 2.82153000 2.78365556 0.01282521 65321 1369872000 2013.05.30 00:00 2.80680000 2.85188000 2.80680000 2.85648000 2.79015313 0.01974314 67826 1369958400 2013.05.31 00:00 2.84708000 2.84217000 2.82455000 2.88141000 2.79510712 0.02347967 71350 1370217600 2013.06.03 00:00 2.85010000 2.88117000 2.84698000 2.89783000 2.80330358 0.03158959 63168 1370304000 2013.06.04 00:00 2.87630000 2.87216000 2.85788000 2.88967000 2.80986134 0.03614879 61418 1370390400 2013.06.05 00:00 2.86485000 2.91347000 2.85748000 2.91652000 2.81972883 0.04435610 64110 1370476800 2013.06.06 00:00 2.90719000 2.95070000 2.90708000 2.96228000 2.83220227 0.05484528 70528 1370563200 2013.06.07 00:00 2.94109000 2.91198000 2.90806000 2.96453000 2.83980015 0.05749110 74791 1370822400 2013.06.10 00:00 2.90472000 2.95799000 2.90472000 2.96127000 2.85105633 0.06356943 60245 1370908800 2013.06.11 00:00 2.95318000 2.95265000 2.93692000 2.97427000 2.86073192 0.06648110 70932 1370995200 2013.06.12 00:00 2.94986000 2.93782000 2.92889000 2.96348000 2.86807364 0.06753837 62370 1371081600 2013.06.13 00:00 2.93968000 2.92406000 2.91529000 2.94616000 2.87340567 0.06716685 68971 1371168000 2013.06.14 00:00 2.91819000 2.91674000 2.89453000 2.92533000 2.87753275 0.06602560 61834 1371427200 2013.06.17 00:00 2.94496000 2.94122000 2.92452000 2.94909000 2.88359820 0.06670798 47941 1371513600 2013.06.18 00:00 2.93766000 2.94871000 2.92764000 2.95354000 2.88979933 0.06606170 56819 1371600000 2013.06.19 00:00 2.94041000 2.94280000 2.93492000 2.95726000 2.89484701 0.06298343 56720 1371686400 2013.06.20 00:00 2.93939000 3.00034000 2.93384000 3.01940000 2.90489396 0.06343635 69475 1371772800 2013.06.21 00:00 2.99751000 2.98527000 2.97584000 3.00902000 2.91254882 0.06088167 66553 1372032000 2013.06.24 00:00 2.97943000 2.99666000 2.96957000 3.01786000 2.92055941 0.05686168 63726 1372118400 2013.06.25 00:00 2.99371000 2.97719000 2.97554000 3.00779000 2.92595280 0.05040763 61587 1372204800 2013.06.26 00:00 2.97061000 2.95957000 2.95821000 2.98673000 2.92915444 0.04384771 60588 1372291200 2013.06.27 00:00 2.95927000 2.92738000 2.92252000 2.96943000 2.92898544 0.04033477 50633 1372377600 2013.06.28 00:00 2.92074000 2.92960000 2.91995000 2.95130000 2.92904397 0.03533581 55146 1372636800 2013.07.01 00:00 2.93257000 2.92410000 2.91905000 2.93489000 2.92857312 0.03389838 49336 1372723200 2013.07.02 00:00 2.91981000 2.92682000 2.91452000 2.93522000 2.92840615 0.03156047 49196 1372809600 2013.07.03 00:00 2.92184000 2.97147000 2.92184000 2.97906000 2.93250747 0.03040184 61468 1372896000 2013.07.04 00:00 2.96291000 2.92516000 2.91228000 2.98448000 2.93180771 0.03053558 47843 1372982400 2013.07.05 00:00 2.91574000 2.92700000 2.89970000 2.93519000 2.93134984 0.03048824 46840 1373241600 2013.07.08 00:00 2.92057000 2.90779000 2.89852000 2.93734000 2.92910604 0.03151360 47972 1373328000 2013.07.09 00:00 2.90315000 2.88406000 2.88002000 2.91304000 2.92481594 0.03466683 57459 1373414400 2013.07.10 00:00 2.87784000 2.92241000 2.87784000 2.92801000 2.92458681 0.03466285 62155 1373500800 2013.07.11 00:00 2.91505000 2.96226000 2.89269000 2.97247000 2.92817473 0.03387134 76030 1373587200 2013.07.12 00:00 2.95197000 2.95053000 2.95036000 2.96936000 2.93030380 0.03311200 59896 1373846400 2013.07.15 00:00 2.94647000 2.91774000 2.91312000 2.95254000 2.92910725 0.03366553 56085 1373932800 2013.07.16 00:00 2.91803000 2.91001000 2.89206000 2.92660000 2.92728846 0.03441047 69250 1374019200 2013.07.17 00:00 2.90938000 2.90622000 2.90063000 2.93366000 2.92528194 0.03537804 67184 1374105600 2013.07.18 00:00 2.90591000 2.92383000 2.90139000 2.92937000 2.92514366 0.03119643 61574 1374192000 2013.07.19 00:00 2.92238000 2.92433000 2.91749000 2.93830000 2.92506617 0.02817489 57604 1374451200 2013.07.22 00:00 2.92204000 2.93421000 2.91886000 2.94325000 2.92593701 0.02308396 49971 1374537600 2013.07.23 00:00 2.93053000 2.91876000 2.91876000 2.94161000 2.92525349 0.02017244 57559 1374624000 2013.07.24 00:00 2.92089000 2.93952000 2.91516000 2.94832000 2.92661220 0.01887450 60895 1374710400 2013.07.25 00:00 2.93667000 2.95552000 2.93595000 2.96721000 2.92936533 0.01993915 59676 1374796800 2013.07.26 00:00 2.95081000 2.96159000 2.94922000 2.96610000 2.93243434 0.02137893 52818 1375056000 2013.07.29 00:00 2.95583000 2.95268000 2.94639000 2.96529000 2.93436250 0.02197637 47196 1375142400 2013.07.30 00:00 2.95300000 2.92865000 2.92711000 2.95879000 2.93381845 0.02187667 52768 1375228800 2013.07.31 00:00 2.92928000 2.93963000 2.92583000 2.95466000 2.93437193 0.02035625 60240 1375315200 2013.08.01 00:00 2.94129000 2.94273000 2.92627000 2.95173000 2.93516794 0.02050529 58448 1375401600 2013.08.02 00:00 2.94112000 2.94157000 2.92498000 2.95464000 2.93577766 0.02060069 59011 1375660800 2013.08.05 00:00 2.93939000 2.96228000 2.93418000 2.96784000 2.93830169 0.02088198 50819 1375747200 2013.08.06 00:00 2.96442000 2.95330000 2.95280000 2.97383000 2.93973010 0.01745983 49267 1375833600 2013.08.07 00:00 2.94792000 2.95744000 2.94792000 2.95849000 2.94141676 0.01761714 22515 1375920000 2013.08.08 00:00 2.98893000 2.98400000 2.97620000 2.99234000 2.94547231 0.02013470 47713 1376006400 2013.08.09 00:00 2.98574000 2.97167000 2.96746000 2.98747000 2.94796732 0.02157702 40317 1376265600 2013.08.12 00:00 2.96460000 2.97366000 2.96432000 2.98379000 2.95041425 0.02186093 43848 1376352000 2013.08.13 00:00 2.97519000 2.98566000 2.96784000 2.99974000 2.95377098 0.02206325 52355 1376438400 2013.08.14 00:00 2.98282000 2.99610000 2.97907000 3.00635000 2.95780232 0.02215798 55165 1376524800 2013.08.15 00:00 2.99936000 3.02085000 2.99402000 3.03562000 2.96380686 0.02598496 62032 1376611200 2013.08.16 00:00 3.02030000 3.03468000 3.01878000 3.04156000 2.97055668 0.03014319 51595 1376870400 2013.08.19 00:00 3.02710000 3.05699000 3.02649000 3.05997000 2.97878843 0.03621772 48242 1376956800 2013.08.20 00:00 3.05819000 3.05179000 3.03539000 3.06119000 2.98574096 0.03862463 55409 1377043200 2013.08.21 00:00 3.05145000 3.09563000 3.04865000 3.10408000 2.99620658 0.04635736 56750 1377129600 2013.08.22 00:00 3.09744000 3.10399000 3.08379000 3.11445000 3.00647167 0.05352203 57326 1377216000 2013.08.23 00:00 3.10422000 3.09194000 3.08995000 3.11072000 3.01461151 0.05783873 57388 1377475200 2013.08.26 00:00 3.08867000 3.10819000 3.08837000 3.11451000 3.02352375 0.06197959 33065 1377561600 2013.08.27 00:00 3.10907000 3.16313000 3.10527000 3.16884000 3.03681958 0.06872054 55256 1377648000 2013.08.28 00:00 3.16483000 3.16369000 3.15531000 3.21682000 3.04890248 0.07358677 53815 1377734400 2013.08.29 00:00 3.16184000 3.15262000 3.13639000 3.16634000 3.05878034 0.07545290 48735 1377820800 2013.08.30 00:00 3.15400000 3.15298000 3.13267000 3.17074000 3.06775173 0.07553376 39364 1378080000 2013.09.02 00:00 3.15072000 3.13829000 3.13082000 3.16070000 3.07446966 0.07467499 42417 1378166400 2013.09.03 00:00 3.13820000 3.19840000 3.13315000 3.20799000 3.08627255 0.07650489 46307 1378252800 2013.09.04 00:00 3.19800000 3.20157000 3.17413000 3.22155000 3.09725326 0.07678403 45858 1378339200 2013.09.05 00:00 3.20315000 3.22345000 3.19512000 3.25700000 3.10927200 0.07916475 49486 1378425600 2013.09.06 00:00 3.22212000 3.20131000 3.19292000 3.23921000 3.11803752 0.07669772 46083 1378684800 2013.09.09 00:00 3.19404000 3.17735000 3.17725000 3.21182000 3.12368633 0.07121734 41773 1378771200 2013.09.10 00:00 3.17705000 3.16713000 3.15312000 3.19815000 3.12782382 0.06496098 46274 1378857600 2013.09.11 00:00 3.16616000 3.18008000 3.15943000 3.19502000 3.13280060 0.05873822 47143 1378944000 2013.09.12 00:00 3.18140000 3.20781000 3.17831000 3.21326000 3.13994435 0.05479315 47965 1379030400 2013.09.13 00:00 3.20704000 3.21601000 3.19782000 3.22539000 3.14718870 0.05105313 53038 1379289600 2013.09.16 00:00 3.19848000 3.18295000 3.16937000 3.21295000 3.15059454 0.04685398 47926 1379376000 2013.09.17 00:00 3.18333000 3.17978000 3.17739000 3.20121000 3.15337411 0.04093484 45435 1379462400 2013.09.18 00:00 3.17949000 3.13655000 3.13349000 3.20319000 3.15177181 0.03962934 50858 1379548800 2013.09.19 00:00 3.13893000 3.14143000 3.11993000 3.15644000 3.15078688 0.03869165 61411 1379635200 2013.09.20 00:00 3.13986000 3.16709000 3.13837000 3.18102000 3.15233955 0.03564612 47871 1379894400 2013.09.23 00:00 3.16560000 3.18481000 3.14552000 3.19881000 3.15543198 0.03292490 44956 1379980800 2013.09.24 00:00 3.18501000 3.19169000 3.17762000 3.20404000 3.15888512 0.03164109 46898 1380067200 2013.09.25 00:00 3.19122000 3.23938000 3.18892000 3.24106000 3.16655130 0.03205961 51361 1380153600 2013.09.26 00:00 3.24374000 3.24459000 3.21765000 3.24780000 3.17398356 0.03285358 49066 1380240000 2013.09.27 00:00 3.24297000 3.27359000 3.24009000 3.28730000 3.18346989 0.03590215 44485 1380499200 2013.09.30 00:00 3.28925000 3.26385000 3.25499000 3.30111000 3.19112514 0.03649224 52376 1380585600 2013.10.01 00:00 3.26554000 3.25166000 3.24765000 3.27675000 3.19689036 0.03774484 54958 1380672000 2013.10.02 00:00 3.25246000 3.23181000 3.23016000 3.27992000 3.20021604 0.03813395 54963 1380758400 2013.10.03 00:00 3.23497000 3.23471000 3.23217000 3.24982000 3.20350118 0.03840232 51906 1380844800 2013.10.04 00:00 3.23385000 3.17891000 3.17755000 3.23762000 3.20115916 0.03880472 46127 1381104000 2013.10.07 00:00 3.18217000 3.20663000 3.17961000 3.21675000 3.20168019 0.03842195 40144 1381190400 2013.10.08 00:00 3.20609000 3.19221000 3.18779000 3.20900000 3.20077827 0.03779347 47289 1381276800 2013.10.09 00:00 3.19309000 3.15977000 3.15672000 3.20413000 3.19687272 0.03915955 45669 1381363200 2013.10.10 00:00 3.17060000 3.15507000 3.14927000 3.17066000 3.19289151 0.04084787 34765 1381449600 2013.10.11 00:00 3.15032000 3.15289000 3.15028000 3.17274000 3.18908184 0.04217627 36920 1381708800 2013.10.14 00:00 3.16760000 3.16522000 3.15080000 3.18642000 3.18680929 0.04300263 17967 1381795200 2013.10.15 00:00 3.16633000 3.17551000 3.15564000 3.18042000 3.18573316 0.04332462 35145 1381881600 2013.10.16 00:00 3.17660000 3.14387000 3.13761000 3.18792000 3.18174620 0.04421870 42068 1381968000 2013.10.17 00:00 3.14292000 3.17394000 3.14003000 3.18013000 3.18100275 0.04363271 51247 1382054400 2013.10.18 00:00 3.17375000 3.17293000 3.17163000 3.19162000 3.18023392 0.04389375 10123 1382313600 2013.10.21 00:00 3.17577000 3.19280000 3.17489000 3.20419000 3.18143069 0.04344545 30892 1382400000 2013.10.22 00:00 3.19251000 3.19074000 3.18226000 3.20421000 3.18231729 0.04306309 36017 1382486400 2013.10.23 00:00 3.19074000 3.19072000 3.18192000 3.19966000 3.18311755 0.04088250 43284 1382572800 2013.10.24 00:00 3.18695000 3.20605000 3.18535000 3.20975000 3.18530159 0.03819403 45800 1382659200 2013.10.25 00:00 3.20438000 3.20612000 3.19847000 3.22477000 3.18728429 0.03266510 46017 1382918400 2013.10.28 00:00 3.19838000 3.19944000 3.19611000 3.21256000 3.18844198 0.02790221 33957 1383004800 2013.10.29 00:00 3.19967000 3.19467000 3.18434000 3.20468000 3.18903513 0.02415901 41297 1383091200 2013.10.30 00:00 3.19430000 3.19625000 3.18067000 3.20290000 3.18972226 0.02239614 42168 1383177600 2013.10.31 00:00 3.19689000 3.20061000 3.18600000 3.20493000 3.19075918 0.02054073 50896 1383264000 2013.11.01 00:00 3.20033000 3.20738000 3.19158000 3.22250000 3.19234212 0.02126433 41333 1383523200 2013.11.04 00:00 3.20833000 3.21700000 3.20001000 3.22848000 3.19469049 0.02267076 35027 1383609600 2013.11.05 00:00 3.21506000 3.25278000 3.21436000 3.26482000 3.20022282 0.02811516 46622 1383696000 2013.11.06 00:00 3.25404000 3.27097000 3.25327000 3.28113000 3.20696065 0.03314042 43906 1383782400 2013.11.07 00:00 3.27260000 3.27318000 3.24321000 3.28165000 3.21326725 0.03634766 50026 1383868800 2013.11.08 00:00 3.26579000 3.25743000 3.24035000 3.28654000 3.21747323 0.03645331 46993 1384128000 2013.11.11 00:00 3.25714000 3.26604000 3.25009000 3.27023000 3.22209864 0.03749853 35590 1384214400 2013.11.12 00:00 3.26012000 3.26504000 3.25484000 3.27752000 3.22618829 0.03838768 45349 1384300800 2013.11.13 00:00 3.26446000 3.27623000 3.25403000 3.28957000 3.23095417 0.03656211 47121 1384387200 2013.11.14 00:00 3.27956000 3.26370000 3.26271000 3.29305000 3.23407282 0.03570309 58882 1384473600 2013.11.15 00:00 3.25685000 3.26272000 3.25685000 3.28453000 3.23680112 0.03407716 48951 1384732800 2013.11.18 00:00 3.26789000 3.25317000 3.24676000 3.27980000 3.23836006 0.03307035 46261 1384819200 2013.11.19 00:00 3.25350000 3.23988000 3.22941000 3.25958000 3.23850482 0.03132703 49038 1384905600 2013.11.20 00:00 3.23935000 3.24135000 3.22978000 3.25277000 3.23877579 0.02946584 58945 1384992000 2013.11.21 00:00 3.24260000 3.26391000 3.23716000 3.26846000 3.24116952 0.02905613 54599 1385078400 2013.11.22 00:00 3.26594000 3.25056000 3.24805000 3.27479000 3.24206385 0.02802601 48935 1385337600 2013.11.25 00:00 3.25124000 3.24249000 3.22896000 3.26151000 3.24210444 0.02635164 43736 1385424000 2013.11.26 00:00 3.23903000 3.25909000 3.23496000 3.26774000 3.24372211 0.02408135 43464 1385510400 2013.11.27 00:00 3.25828000 3.29647000 3.25661000 3.30213000 3.24874572 0.02320276 50618 1385596800 2013.11.28 00:00 3.29711000 3.29666000 3.29054000 3.30808000 3.25330898 0.02180530 15937 1385683200 2013.11.29 00:00 3.28727000 3.30033000 3.28573000 3.31453000 3.25778718 0.02046289 27872 1385942400 2013.12.02 00:00 3.30275000 3.33185000 3.30260000 3.34137000 3.26484078 0.02264462 48286 1386028800 2013.12.03 00:00 3.33265000 3.34656000 3.33047000 3.36112000 3.27262356 0.02783560 48345 1386115200 2013.12.04 00:00 3.34605000 3.35332000 3.33997000 3.36408000 3.28030894 0.03304680 54299 1386201600 2013.12.05 00:00 3.35231000 3.32495000 3.31866000 3.36471000 3.28456047 0.03483390 55759 1386288000 2013.12.06 00:00 3.32450000 3.30797000 3.30163000 3.34660000 3.28678995 0.03492671 47919 1386547200 2013.12.09 00:00 3.30402000 3.33431000 3.30084000 3.34060000 3.29131567 0.03664914 43647 1386633600 2013.12.10 00:00 3.33287000 3.33043000 3.32507000 3.34747000 3.29504084 0.03765333 44100 1386720000 2013.12.11 00:00 3.33107000 3.34319000 3.32170000 3.34823000 3.29962647 0.03954213 45931 1386806400 2013.12.12 00:00 3.34456000 3.34051000 3.33424000 3.35092000 3.30352014 0.04032528 46748 1386892800 2013.12.13 00:00 3.33940000 3.31526000 3.31526000 3.34498000 3.30463823 0.03952227 39620 1387152000 2013.12.16 00:00 3.31904000 3.29961000 3.29951000 3.33088000 3.30415935 0.03778237 40330 1387238400 2013.12.17 00:00 3.29911000 3.30591000 3.29754000 3.32781000 3.30432608 0.03494383 38514 1387324800 2013.12.18 00:00 3.30745000 3.36807000 3.30742000 3.38021000 3.31039693 0.03445213 47133 1387411200 2013.12.19 00:00 3.36676000 3.39180000 3.35384000 3.40410000 3.31814960 0.03699261 42476 1387497600 2013.12.20 00:00 3.39018000 3.40922000 3.38789000 3.42949000 3.32682297 0.03889546 41909 1387756800 2013.12.23 00:00 3.41517000 3.42924000 3.40535000 3.43245000 3.33657697 0.04040067 27362 1387843200 2013.12.24 00:00 3.42967000 3.39494000 3.39208000 3.42967000 3.34213536 0.03851892 10915 1388016000 2013.12.26 00:00 3.42202000 3.48323000 3.39881000 3.51359000 3.35557294 0.04831295 17732 1388102400 2013.12.27 00:00 3.48661000 3.54273000 3.47717000 3.59861000 3.37339742 0.06306067 43810 1388361600 2013.12.30 00:00 3.53887000 3.50004000 3.49297000 3.55391000 3.38545862 0.06837365 32233 1388448000 2013.12.31 00:00 3.49807000 3.55677000 3.48719000 3.56768000 3.40177399 0.07947071 12703 1388620800 2014.01.02 00:00 3.55570000 3.56805000 3.55319000 3.61338000 3.41760980 0.08950742 46183 1388707200 2014.01.03 00:00 3.56637000 3.57324000 3.55609000 3.58661000 3.43243172 0.09788050 45097 1388966400 2014.01.06 00:00 3.56447000 3.55981000 3.55654000 3.59395000 3.44456299 0.10157969 45848 1389052800 2014.01.07 00:00 3.55927000 3.55240000 3.53806000 3.57780000 3.45483318 0.10184730 38443 1389139200 2014.01.08 00:00 3.55264000 3.59233000 3.54707000 3.59641000 3.46792812 0.10524948 47640 1389225600 2014.01.09 00:00 3.58950000 3.58595000 3.58524000 3.61160000 3.47916830 0.10598004 44925 1389312000 2014.01.10 00:00 3.58650000 3.56166000 3.56153000 3.59684000 3.48702465 0.10443983 41081 1389571200 2014.01.13 00:00 3.56312000 3.56879000 3.55410000 3.57995000 3.49481182 0.10183596 42325 1389657600 2014.01.14 00:00 3.56885000 3.58742000 3.56803000 3.61219000 3.50363165 0.09655348 44773 1389744000 2014.01.15 00:00 3.58636000 3.58408000 3.57371000 3.60640000 3.51129340 0.08712434 46676 1389830400 2014.01.16 00:00 3.58450000 3.60924000 3.57932000 3.61787000 3.52062165 0.07660326 49803 1389916800 2014.01.17 00:00 3.60675000 3.66337000 3.59819000 3.66753000 3.53421673 0.07414672 49269 1390176000 2014.01.20 00:00 3.65279000 3.67618000 3.64472000 3.69526000 3.54773704 0.07245046 31257 1390262400 2014.01.21 00:00 3.67577000 3.70520000 3.66066000 3.72965000 3.56273351 0.07241940 43502 1390348800 2014.01.22 00:00 3.70658000 3.73969000 3.68522000 3.75434000 3.57958651 0.07491752 47674 1390435200 2014.01.23 00:00 3.74177000 3.81323000 3.74075000 3.82924000 3.60183827 0.07856182 57329 1390521600 2014.01.24 00:00 3.81015000 3.84815000 3.80396000 3.87711000 3.62529653 0.09070621 50746 1390780800 2014.01.27 00:00 3.84351000 3.78181000 3.77798000 3.95346000 3.64020258 0.09566970 50565 1390867200 2014.01.28 00:00 3.77421000 3.72526000 3.72498000 3.79563000 3.64830328 0.09251174 46856 1390953600 2014.01.29 00:00 3.61592000 3.74251000 3.58056000 3.83629000 3.65727535 0.09273012 47547 1391040000 2014.01.30 00:00 3.74069000 3.74091000 3.68924000 3.80090000 3.66524056 0.09252919 45154 1391126400 2014.01.31 00:00 3.73930000 3.71165000 3.69083000 3.77465000 3.66966050 0.09080671 50699 1391385600 2014.02.03 00:00 3.70341000 3.71824000 3.68775000 3.74212000 3.67428712 0.08791339 51106 1391472000 2014.02.04 00:00 3.71384000 3.65100000 3.64178000 3.72162000 3.67206930 0.08393327 50425 1391558400 2014.02.05 00:00 3.65176000 3.64659000 3.63317000 3.66955000 3.66964270 0.08257420 46502 1391644800 2014.02.06 00:00 3.64727000 3.60589000 3.60082000 3.65472000 3.66357101 0.08296527 44271 1391731200 2014.02.07 00:00 3.60525000 3.63900000 3.58341000 3.64554000 3.66123092 0.08070637 44416 1391990400 2014.02.10 00:00 3.63858000 3.62977000 3.61687000 3.66786000 3.65823464 0.07951648 36846 1392076800 2014.02.11 00:00 3.62447000 3.60275000 3.60190000 3.64452000 3.65295039 0.08128923 43458 1392163200 2014.02.12 00:00 3.60506000 3.63658000 3.58409000 3.64113000 3.65139130 0.08071993 47682 1392249600 2014.02.13 00:00 3.63688000 3.63825000 3.63344000 3.68371000 3.65013975 0.08092116 49986 1392336000 2014.02.14 00:00 3.63691000 3.64928000 3.63353000 3.66204000 3.65005787 0.08091284 43311 1392595200 2014.02.17 00:00 3.65343000 3.63496000 3.62982000 3.66540000 3.64861998 0.08154649 36259 1392681600 2014.02.18 00:00 3.63682000 3.63466000 3.62968000 3.65045000 3.64729046 0.08130193 46978 1392768000 2014.02.19 00:00 3.63543000 3.68965000 3.63003000 3.69949000 3.65132470 0.07725709 43974 1392854400 2014.02.20 00:00 3.69203000 3.66286000 3.65623000 3.70595000 3.65242330 0.06785257 47550 1392940800 2014.02.21 00:00 3.66144000 3.61406000 3.61406000 3.67458000 3.64876965 0.05373737 45002 1393200000 2014.02.24 00:00 3.62087000 3.65884000 3.60690000 3.66547000 3.64972873 0.04454245 45489 1393286400 2014.02.25 00:00 3.65876000 3.68682000 3.65772000 3.70541000 3.65326123 0.04134617 47238 1393372800 2014.02.26 00:00 3.68628000 3.71198000 3.66467000 3.74918000 3.65885350 0.03820752 53050 1393459200 2014.02.27 00:00 3.71164000 3.69360000 3.68965000 3.74798000 3.66216269 0.03485017 63279 1393545600 2014.02.28 00:00 3.69176000 3.69563000 3.68076000 3.72131000 3.66535005 0.03469548 64814 1393804800 2014.03.03 00:00 3.71118000 3.71633000 3.70691000 3.73824000 3.67020528 0.03631339 65674 1393891200 2014.03.04 00:00 3.71632000 3.67373000 3.67373000 3.71789000 3.67054097 0.03620014 57048 1393977600 2014.03.05 00:00 3.67469000 3.68181000 3.67316000 3.69645000 3.67161421 0.03628455 55640 1394064000 2014.03.06 00:00 3.68449000 3.65896000 3.64799000 3.69543000 3.67040905 0.03291196 38854 1394150400 2014.03.07 00:00 3.65942000 3.68368000 3.65250000 3.69466000 3.67167295 0.03261497 36707 1394409600 2014.03.10 00:00 3.68392000 3.69179000 3.67838000 3.71136000 3.67358886 0.03197359 44106 1394496000 2014.03.11 00:00 3.69142000 3.72980000 3.68367000 3.73589000 3.67894230 0.03119789 45106 1394582400 2014.03.12 00:00 3.73146000 3.70625000 3.70591000 3.75086000 3.68154303 0.03073711 50798 1394668800 2014.03.13 00:00 3.70826000 3.71020000 3.70761000 3.73037000 3.68427227 0.03020119 56480 1394755200 2014.03.14 00:00 3.71045000 3.68156000 3.67557000 3.72630000 3.68401396 0.02914721 53195 1395014400 2014.03.17 00:00 3.68005000 3.68761000 3.67880000 3.70584000 3.68435644 0.02702531 43300 1395100800 2014.03.18 00:00 3.68761000 3.67963000 3.67145000 3.70352000 3.68390630 0.02468695 50866 1395187200 2014.03.19 00:00 3.67731000 3.70054000 3.67516000 3.70935000 3.68549046 0.02483155 49815 1395273600 2014.03.20 00:00 3.70437000 3.67738000 3.67376000 3.71529000 3.68471804 0.02443834 54323 1395360000 2014.03.21 00:00 3.67762000 3.67899000 3.67333000 3.70092000 3.68417251 0.01885697 39513 1395619200 2014.03.24 00:00 3.67822000 3.68922000 3.67728000 3.69960000 3.68465322 0.01782396 46367 1395705600 2014.03.25 00:00 3.68749000 3.66085000 3.65966000 3.69459000 3.68238625 0.01942505 53716 1395792000 2014.03.26 00:00 3.66181000 3.63078000 3.62555000 3.67662000 3.67747137 0.02303216 51783 1395878400 2014.03.27 00:00 3.63714000 3.62940000 3.62029000 3.65832000 3.67289314 0.02657997 51773 1395964800 2014.03.28 00:00 3.62512000 3.64169000 3.62441000 3.65224000 3.66992142 0.02798982 48597 1396224000 2014.03.31 00:00 3.62808000 3.56571000 3.56078000 3.63984000 3.65999652 0.03712060 53767 1396310400 2014.04.01 00:00 3.56595000 3.55284000 3.55283000 3.58615000 3.64979114 0.04678028 45118 1396396800 2014.04.02 00:00 3.55340000 3.53605000 3.52812000 3.57490000 3.63895865 0.05581080 45148 1396483200 2014.04.03 00:00 3.53715000 3.53979000 3.53644000 3.56102000 3.62951401 0.06288077 47809 1396569600 2014.04.04 00:00 3.53487000 3.50137000 3.49143000 3.56028000 3.61730982 0.07172750 39625 1396828800 2014.04.07 00:00 3.50114000 3.50043000 3.49446000 3.52778000 3.60617841 0.07789965 36771 1396915200 2014.04.08 00:00 3.50036000 3.50880000 3.48133000 3.51521000 3.59690428 0.07870256 43125 1397001600 2014.04.09 00:00 3.50791000 3.52793000 3.50330000 3.55721000 3.59033530 0.07820192 43097 1397088000 2014.04.10 00:00 3.52573000 3.53209000 3.51228000 3.55001000 3.58478813 0.07597910 37829 1397174400 2014.04.11 00:00 3.53723000 3.53043000 3.52388000 3.56334000 3.57961116 0.07497926 43694 1397433600 2014.04.14 00:00 3.54173000 3.54607000 3.53085000 3.56948000 3.57641677 0.07197992 44692 1397520000 2014.04.15 00:00 3.54463000 3.57923000 3.53442000 3.58766000 3.57668469 0.06814349 41176 1397606400 2014.04.16 00:00 3.57658000 3.59070000 3.56976000 3.59719000 3.57801948 0.06226271 43814 1397692800 2014.04.17 00:00 3.58736000 3.57218000 3.56871000 3.60065000 3.57746334 0.05815913 36802 1397779200 2014.04.18 00:00 3.56848000 3.57054000 3.56346000 3.58166000 3.57680398 0.05348358 13513 1398038400 2014.04.21 00:00 3.56840000 3.57851000 3.56796000 3.59360000 3.57696645 0.04725153 13248 1398124800 2014.04.22 00:00 3.57718000 3.59952000 3.57607000 3.60725000 3.57911441 0.04445787 34637 1398211200 2014.04.23 00:00 3.60006000 3.60641000 3.59965000 3.61466000 3.58171399 0.04454106 34731 1398297600 2014.04.24 00:00 3.60529000 3.58476000 3.57491000 3.61363000 3.58200409 0.04340931 33881 1398384000 2014.04.25 00:00 3.58412000 3.58232000 3.57869000 3.60005000 3.58203417 0.04132628 31047 1398643200 2014.04.28 00:00 3.57976000 3.57070000 3.57061000 3.60790000 3.58095473 0.04055754 38177 1398729600 2014.04.29 00:00 3.57033000 3.56494000 3.55905000 3.58113000 3.57942952 0.03930448 41071 1398816000 2014.04.30 00:00 3.56398000 3.56241000 3.55262000 3.57930000 3.57780861 0.03737152 47444 1398902400 2014.05.01 00:00 3.56257000 3.55545000 3.55412000 3.57177000 3.57567922 0.03564476 29422 1398988800 2014.05.02 00:00 3.55234000 3.54293000 3.53234000 3.56756000 3.57256025 0.03101587 42888 1399248000 2014.05.05 00:00 3.54427000 3.53829000 3.53473000 3.55551000 3.56929641 0.02652661 20499 1399334400 2014.05.06 00:00 3.53910000 3.54402000 3.53805000 3.55981000 3.56688914 0.02308187 40295 1399420800 2014.05.07 00:00 3.54362000 3.52736000 3.52645000 3.56155000 3.56312446 0.02295648 38884 1399507200 2014.05.08 00:00 3.52524000 3.51014000 3.50686000 3.53906000 3.55807832 0.02533494 42501 1399593600 2014.05.09 00:00 3.50811000 3.49322000 3.49322000 3.52330000 3.55190133 0.02979986 37345 1399852800 2014.05.12 00:00 3.49275000 3.50730000 3.49140000 3.52521000 3.54765359 0.03262730 12635 1399939200 2014.05.13 00:00 3.50801000 3.47880000 3.47535000 3.51374000 3.54109610 0.03712532 42566 1400025600 2014.05.14 00:00 3.47640000 3.46931000 3.46771000 3.49223000 3.53425933 0.04066274 40075 1400112000 2014.05.15 00:00 3.47269000 3.52036000 3.47100000 3.53650000 3.53293559 0.04027868 46609 1400198400 2014.05.16 00:00 3.51768000 3.52621000 3.51654000 3.53701000 3.53229505 0.03959068 36164 1400457600 2014.05.19 00:00 3.52019000 3.52186000 3.51432000 3.54130000 3.53130124 0.03850980 37062 1400544000 2014.05.20 00:00 3.52209000 3.55538000 3.51562000 3.56295000 3.53359445 0.03540257 37619 1400630400 2014.05.21 00:00 3.55539000 3.53718000 3.53374000 3.57115000 3.53393594 0.03143688 41899 1400716800 2014.05.22 00:00 3.53720000 3.50964000 3.50855000 3.54693000 3.53162204 0.02966312 41452 1400803200 2014.05.23 00:00 3.50725000 3.50059000 3.49842000 3.52770000 3.52866660 0.02792480 36714 1401062400 2014.05.26 00:00 3.49777000 3.50793000 3.49558000 3.51948000 3.52669169 0.02640271 28721 1401148800 2014.05.27 00:00 3.50586000 3.52988000 3.50454000 3.54598000 3.52699534 0.02504913 41667 1401235200 2014.05.28 00:00 3.53085000 3.50437000 3.50437000 3.54527000 3.52484054 0.02367654 40634 1401321600 2014.05.29 00:00 3.50505000 3.48618000 3.48364000 3.51647000 3.52115859 0.02309950 38015 1401408000 2014.05.30 00:00 3.48648000 3.51334000 3.48518000 3.51928000 3.52041396 0.02242629 37436 1401667200 2014.06.02 00:00 3.51264000 3.52735000 3.50348000 3.53285000 3.52107454 0.02233628 37237 1401753600 2014.06.03 00:00 3.52616000 3.54451000 3.51036000 3.55434000 3.52330648 0.02320854 41233 1401840000 2014.06.04 00:00 3.54375000 3.53801000 3.53546000 3.55939000 3.52470682 0.02400898 41452 1401926400 2014.06.05 00:00 3.53985000 3.52561000 3.51526000 3.54584000 3.52479284 0.02382363 49742 1402012800 2014.06.06 00:00 3.52269000 3.48682000 3.48467000 3.53431000 3.52117638 0.02299302 42305 1402272000 2014.06.09 00:00 3.48575000 3.50311000 3.48559000 3.50663000 3.51945577 0.02268798 32904 1402358400 2014.06.10 00:00 3.50306000 3.48291000 3.48272000 3.51788000 3.51597522 0.02183317 41130 1402444800 2014.06.11 00:00 3.47991000 3.55056000 3.47866000 3.55752000 3.51926901 0.02052400 41848 1402531200 2014.06.12 00:00 3.55058000 3.57345000 3.53370000 3.57984000 3.52442910 0.02396233 49520 1402617600 2014.06.13 00:00 3.57067000 3.59644000 3.56938000 3.61210000 3.53128728 0.02959500 51947 1402876800 2014.06.16 00:00 3.60112000 3.63485000 3.59492000 3.64307000 3.54115040 0.03901740 37889 1402963200 2014.06.17 00:00 3.63342000 3.64160000 3.61853000 3.65317000 3.55071703 0.04723729 41850 1403049600 2014.06.18 00:00 3.64133000 3.60962000 3.60568000 3.65244000 3.55632683 0.05065599 47917 1403136000 2014.06.19 00:00 3.60890000 3.64783000 3.60706000 3.65751000 3.56504142 0.05607786 47173 1403222400 2014.06.20 00:00 3.64134000 3.63717000 3.63717000 3.66006000 3.57191081 0.05850177 37316 1403481600 2014.06.23 00:00 3.63578000 3.63386000 3.62904000 3.65485000 3.57781073 0.06003509 37854 1403568000 2014.06.24 00:00 3.63556000 3.63270000 3.61448000 3.64246000 3.58303828 0.06178011 40409 1403654400 2014.06.25 00:00 3.63332000 3.61628000 3.61628000 3.64278000 3.58620416 0.06050464 37651 1403740800 2014.06.26 00:00 3.61887000 3.61897000 3.61260000 3.63678000 3.58932472 0.05735186 40127 1403827200 2014.06.27 00:00 3.61441000 3.61112000 3.60995000 3.62576000 3.59140046 0.05535949 34338 1404086400 2014.06.30 00:00 3.60960000 3.62068000 3.60892000 3.62834000 3.59418899 0.05426035 38407 1404172800 2014.07.01 00:00 3.62182000 3.64713000 3.61948000 3.65409000 3.59923099 0.05499263 36841 1404259200 2014.07.02 00:00 3.64868000 3.65579000 3.64810000 3.66241000 3.60461756 0.05529066 36025 1404345600 2014.07.03 00:00 3.65224000 3.64661000 3.64616000 3.66994000 3.60861684 0.05354482 39037 1404432000 2014.07.04 00:00 3.64737000 3.65873000 3.64675000 3.66341000 3.61338952 0.04744683 32757 1404691200 2014.07.07 00:00 3.65920000 3.64377000 3.64377000 3.66298000 3.61628290 0.04087718 29079 1404777600 2014.07.08 00:00 3.64362000 3.63670000 3.63278000 3.65043000 3.61822739 0.02774087 31718 1404864000 2014.07.09 00:00 3.63609000 3.62646000 3.62271000 3.64208000 3.61901144 0.02295555 36463 1404950400 2014.07.10 00:00 3.62734000 3.63601000 3.62646000 3.64843000 3.62063035 0.01990438 36222 1405036800 2014.07.11 00:00 3.63414000 3.62331000 3.62314000 3.64777000 3.62088556 0.01898807 32269 1405296000 2014.07.14 00:00 3.62421000 3.61218000 3.61214000 3.63548000 3.62005646 0.01936680 33400 1405382400 2014.07.15 00:00 3.61241000 3.63754000 3.61011000 3.64737000 3.62172156 0.01811281 41914 1405468800 2014.07.16 00:00 3.63715000 3.62938000 3.62681000 3.64649000 3.62245093 0.01751777 36473 1405555200 2014.07.17 00:00 3.62932000 3.65620000 3.62641000 3.66761000 3.62566513 0.01635594 40615 1405641600 2014.07.18 00:00 3.65586000 3.62724000 3.62101000 3.66130000 3.62581512 0.01608369 40310 1405900800 2014.07.21 00:00 3.62897000 3.61224000 3.61159000 3.63399000 3.62452225 0.01683734 34424 1405987200 2014.07.22 00:00 3.61228000 3.59062000 3.58998000 3.62094000 3.62129346 0.01963837 38625 1406073600 2014.07.23 00:00 3.59067000 3.55653000 3.55593000 3.59503000 3.61512551 0.02658966 38235 1406160000 2014.07.24 00:00 3.55791000 3.55453000 3.54760000 3.57920000 3.60935451 0.03204987 36941 1406246400 2014.07.25 00:00 3.55068000 3.55238000 3.54496000 3.56005000 3.60392837 0.03670631 33292 1406505600 2014.07.28 00:00 3.55232000 3.56114000 3.54733000 3.57377000 3.59985329 0.03947134 26722 1406592000 2014.07.29 00:00 3.56080000 3.58148000 3.55861000 3.58714000 3.59810345 0.03897408 36943 1406678400 2014.07.30 00:00 3.58225000 3.60257000 3.56633000 3.61895000 3.59852884 0.03662934 38285 1406764800 2014.07.31 00:00 3.60381000 3.61484000 3.59938000 3.62641000 3.60008228 0.03469932 35578 1406851200 2014.08.01 00:00 3.61182000 3.58511000 3.58316000 3.62651000 3.59865635 0.03263538 41882 1407110400 2014.08.04 00:00 3.58340000 3.59015000 3.58004000 3.59737000 3.59784622 0.03125338 30846 1407196800 2014.08.05 00:00 3.58954000 3.63136000 3.57780000 3.63465000 3.60103801 0.03046229 38358 1407283200 2014.08.06 00:00 3.63185000 3.63462000 3.62547000 3.65970000 3.60423629 0.03066416 43036 1407369600 2014.08.07 00:00 3.63475000 3.64451000 3.63043000 3.65738000 3.60807188 0.03131387 45164 1407456000 2014.08.08 00:00 3.64234000 3.59354000 3.59348000 3.67997000 3.60668790 0.03112094 46850 1407715200 2014.08.11 00:00 3.59393000 3.60702000 3.57819000 3.62271000 3.60671952 0.03110040 34288 1407801600 2014.08.12 00:00 3.60506000 3.63525000 3.60183000 3.64682000 3.60943671 0.03142997 36690 1407888000 2014.08.13 00:00 3.63504000 3.59662000 3.59287000 3.64197000 3.60821607 0.03095212 43267 1407974400 2014.08.14 00:00 3.59733000 3.58908000 3.58548000 3.61025000 3.60639359 0.02876553 39984 1408060800 2014.08.15 00:00 3.58800000 3.61403000 3.58655000 3.63376000 3.60712087 0.02867544 38827 1408320000 2014.08.18 00:00 3.61760000 3.61605000 3.61603000 3.63791000 3.60797126 0.02901589 31181 1408406400 2014.08.19 00:00 3.61606000 3.58925000 3.58837000 3.62350000 3.60618828 0.02846476 34386 1408492800 2014.08.20 00:00 3.59184000 3.62198000 3.58960000 3.63234000 3.60769226 0.02679473 42407 1408579200 2014.08.21 00:00 3.62306000 3.60999000 3.59992000 3.62958000 3.60791109 0.02405767 36795 1408665600 2014.08.22 00:00 3.60807000 3.60476000 3.60177000 3.62316000 3.60761099 0.02059433 36963 1408924800 2014.08.25 00:00 3.59685000 3.60741000 3.59160000 3.61515000 3.60759184 0.01778158 23380 1409011200 2014.08.26 00:00 3.60808000 3.57909000 3.57909000 3.61563000 3.60487738 0.01828271 25421 1409097600 2014.08.27 00:00 3.57797000 3.56736000 3.56736000 3.58948000 3.60130430 0.02072326 32447 1409184000 2014.08.28 00:00 3.56843000 3.57741000 3.56789000 3.60300000 3.59902865 0.02167042 29285 1409270400 2014.08.29 00:00 3.57541000 3.58618000 3.57339000 3.59111000 3.59780497 0.02199444 25564 1409529600 2014.09.01 00:00 3.58438000 3.58555000 3.57938000 3.60068000 3.59663783 0.02248219 29643 1409616000 2014.09.02 00:00 3.58307000 3.57208000 3.57198000 3.59775000 3.59429899 0.02244887 33985 1409702400 2014.09.03 00:00 3.57228000 3.54846000 3.54640000 3.57924000 3.58993337 0.02393363 29155 1409788800 2014.09.04 00:00 3.54980000 3.52864000 3.52613000 3.56182000 3.58409591 0.02576727 32967 1409875200 2014.09.05 00:00 3.52229000 3.51976000 3.51344000 3.54210000 3.57796868 0.03081176 32005 1410134400 2014.09.08 00:00 3.48753000 3.49787000 3.48469000 3.50889000 3.57034023 0.03678120 37588 1410220800 2014.09.09 00:00 3.49738000 3.53412000 3.48976000 3.54784000 3.56689069 0.03560332 37592 1410307200 2014.09.10 00:00 3.53386000 3.55045000 3.53386000 3.56861000 3.56532491 0.03556249 43227 1410393600 2014.09.11 00:00 3.55193000 3.57405000 3.54987000 3.58099000 3.56615587 0.03501688 36997 1410480000 2014.09.12 00:00 3.57196000 3.60407000 3.56872000 3.61115000 3.56976674 0.03379090 32612 1410739200 2014.09.15 00:00 3.59457000 3.58681000 3.58559000 3.61336000 3.57138991 0.03230739 30587 1410825600 2014.09.16 00:00 3.58737000 3.58300000 3.57292000 3.59924000 3.57249563 0.03216423 39462 1410912000 2014.09.17 00:00 3.58191000 3.61632000 3.57956000 3.62357000 3.57666938 0.03213179 36814 1410998400 2014.09.18 00:00 3.61483000 3.64379000 3.61203000 3.66230000 3.58306182 0.03585225 38250 1411084800 2014.09.19 00:00 3.64513000 3.63789000 3.63208000 3.68639000 3.58828355 0.03903136 54666 1411344000 2014.09.22 00:00 3.64212000 3.66348000 3.63542000 3.67443000 3.59544512 0.04459882 28845 1411430400 2014.09.23 00:00 3.66376000 3.66424000 3.64606000 3.67438000 3.60199701 0.04929933 32253 1411516800 2014.09.24 00:00 3.66391000 3.65251000 3.65174000 3.67122000 3.60680777 0.05169005 31508 1411603200 2014.09.25 00:00 3.65371000 3.68780000 3.64746000 3.69784000 3.61452132 0.05698102 39505 1411689600 2014.09.26 00:00 3.68535000 3.67295000 3.67295000 3.69651000 3.62008595 0.06010264 40715 1411948800 2014.09.29 00:00 3.66573000 3.69748000 3.66400000 3.71454000 3.62745682 0.06462390 33193 1412035200 2014.09.30 00:00 3.69613000 3.69023000 3.68660000 3.70765000 3.63343521 0.06702209 31709 1412121600 2014.10.01 00:00 3.68770000 3.69274000 3.68723000 3.71324000 3.63908329 0.06743840 36962 1412208000 2014.10.02 00:00 3.69569000 3.65872000 3.65725000 3.70544000 3.64095345 0.06345801 35571 1412294400 2014.10.03 00:00 3.65427000 3.66030000 3.65362000 3.68177000 3.64279598 0.05797193 29456 1412553600 2014.10.06 00:00 3.65679000 3.64220000 3.63233000 3.66269000 3.64273922 0.04806015 25373 1412640000 2014.10.07 00:00 3.64347000 3.65741000 3.63707000 3.66420000 3.64413644 0.04165511 35997 1412726400 2014.10.08 00:00 3.65600000 3.65230000 3.65089000 3.68847000 3.64491392 0.03599872 45862 1412812800 2014.10.09 00:00 3.65830000 3.65839000 3.65255000 3.67436000 3.64619736 0.03224268 49320 1412899200 2014.10.10 00:00 3.65535000 3.67199000 3.65376000 3.67628000 3.64865380 0.03080953 44285 1413158400 2014.10.13 00:00 3.66999000 3.65061000 3.63973000 3.67838000 3.64884010 0.02747440 42330 1413244800 2014.10.14 00:00 3.64556000 3.61295000 3.60944000 3.65662000 3.64542200 0.02617461 44619 1413331200 2014.10.15 00:00 3.61083000 3.63224000 3.60412000 3.63526000 3.64416657 0.02626136 51796 1413417600 2014.10.16 00:00 3.63282000 3.63744000 3.62019000 3.65241000 3.64352594 0.02668743 45720 1413504000 2014.10.17 00:00 3.63411000 3.60833000 3.60618000 3.64569000 3.64017395 0.02970325 46469 1413763200 2014.10.20 00:00 3.61385000 3.62076000 3.60452000 3.63415000 3.63832500 0.03059747 39687 1413849600 2014.10.21 00:00 3.62048000 3.61455000 3.61138000 3.63224000 3.63606072 0.03170436 28909 1413936000 2014.10.22 00:00 3.61501000 3.60299000 3.59668000 3.62113000 3.63291112 0.03392780 32616 1414022400 2014.10.23 00:00 3.60391000 3.58049000 3.57521000 3.61127000 3.62791864 0.03593064 34377 1414108800 2014.10.24 00:00 3.57847000 3.58448000 3.57672000 3.59895000 3.62378162 0.03757721 29936 1414368000 2014.10.27 00:00 3.58555000 3.59253000 3.58393000 3.61239000 3.62080528 0.03565654 25235 1414454400 2014.10.28 00:00 3.59128000 3.55347000 3.55347000 3.59867000 3.61439239 0.03750288 28788 1414540800 2014.10.29 00:00 3.55326000 3.54432000 3.51974000 3.56484000 3.60771883 0.03858466 39600 1414627200 2014.10.30 00:00 3.54486000 3.51600000 3.51551000 3.55741000 3.59898371 0.04446779 51790 1414713600 2014.10.31 00:00 3.51348000 3.55241000 3.50214000 3.55838000 3.59454811 0.04482170 50660 1414972800 2014.11.03 00:00 3.55720000 3.56386000 3.54627000 3.58155000 3.59162544 0.04488177 34913 1415059200 2014.11.04 00:00 3.56366000 3.55249000 3.55096000 3.57292000 3.58789825 0.04417986 38995 1415145600 2014.11.05 00:00 3.55028000 3.58294000 3.54668000 3.59037000 3.58742604 0.04188328 49034 1415232000 2014.11.06 00:00 3.58285000 3.58164000 3.55963000 3.59276000 3.58687499 0.03886312 46015 1415318400 2014.11.07 00:00 3.57859000 3.58100000 3.57686000 3.61162000 3.58631546 0.03393700 36240 1415577600 2014.11.10 00:00 3.57925000 3.57638000 3.57007000 3.58560000 3.58536923 0.03078223 33785 1415664000 2014.11.11 00:00 3.57598000 3.59453000 3.57572000 3.59896000 3.58624168 0.03028995 27626 1415750400 2014.11.12 00:00 3.58930000 3.54939000 3.54939000 3.60756000 3.58273200 0.02906177 31318 1415836800 2014.11.13 00:00 3.55128000 3.52187000 3.52062000 3.55731000 3.57693562 0.02844800 23602 1415923200 2014.11.14 00:00 3.51937000 3.49117000 3.49104000 3.52449000 3.56876746 0.03234671 29296 1416182400 2014.11.17 00:00 3.49372000 3.48664000 3.48069000 3.50957000 3.56094580 0.03450402 31079 1416268800 2014.11.18 00:00 3.48620000 3.47058000 3.47009000 3.49310000 3.55233953 0.03753616 28659 1416355200 2014.11.19 00:00 3.47011000 3.49447000 3.46650000 3.51110000 3.54682815 0.03790186 35219 1416441600 2014.11.20 00:00 3.49585000 3.48204000 3.48048000 3.50949000 3.54065785 0.03985141 36084 1416528000 2014.11.21 00:00 3.47982000 3.47158000 3.46980000 3.49267000 3.53407901 0.04169603 42592 1416787200 2014.11.24 00:00 3.47605000 3.49927000 3.46894000 3.50469000 3.53076386 0.04042473 36484 1416873600 2014.11.25 00:00 3.49918000 3.48263000 3.48250000 3.50604000 3.52617969 0.04166580 35396 1416960000 2014.11.26 00:00 3.48140000 3.48700000 3.48076000 3.50637000 3.52244829 0.04260981 30148 1417046400 2014.11.27 00:00 3.48716000 3.47023000 3.47023000 3.49993000 3.51747512 0.04467715 15516 1417132800 2014.11.28 00:00 3.46543000 3.46840000 3.46242000 3.47818000 3.51280130 0.04587680 33974 1417392000 2014.12.01 00:00 3.46840000 3.48015000 3.45834000 3.49718000 3.50969165 0.04537145 38024 1417478400 2014.12.02 00:00 3.48008000 3.48476000 3.47931000 3.49260000 3.50731721 0.04492907 32454 1417564800 2014.12.03 00:00 3.48322000 3.51051000 3.48322000 3.52234000 3.50762128 0.04161887 37927 1417651200 2014.12.04 00:00 3.51096000 3.50099000 3.49720000 3.51963000 3.50698973 0.03817991 41095 1417737600 2014.12.05 00:00 3.49850000 3.51958000 3.48820000 3.53152000 3.50818880 0.03471165 33892 1417996800 2014.12.08 00:00 3.51776000 3.54678000 3.51282000 3.56256000 3.51186416 0.03340573 32366 1418083200 2014.12.09 00:00 3.54597000 3.54849000 3.53339000 3.55684000 3.51535233 0.03078870 31826 1418169600 2014.12.10 00:00 3.54715000 3.55797000 3.53872000 3.56219000 3.51941116 0.03364566 28083 1418256000 2014.12.11 00:00 3.55977000 3.58258000 3.53832000 3.58764000 3.52542724 0.03974223 35932 1418342400 2014.12.12 00:00 3.58045000 3.60256000 3.56870000 3.62897000 3.53277322 0.04623461 35122 1418601600 2014.12.15 00:00 3.61475000 3.71123000 3.60588000 3.74760000 3.54976910 0.06629132 35620 1418688000 2014.12.16 00:00 3.69937000 3.71526000 3.66722000 3.79380000 3.56553014 0.07934705 46464 1418774400 2014.12.17 00:00 3.71471000 3.63248000 3.61616000 3.73654000 3.57190632 0.08162619 43763 1418860800 2014.12.18 00:00 3.63891000 3.63713000 3.60620000 3.65018000 3.57811809 0.08269614 25876 1418947200 2014.12.19 00:00 3.63429000 3.60579000 3.60567000 3.65388000 3.58075351 0.08033076 19202 1419206400 2014.12.22 00:00 3.60752000 3.60381000 3.60192000 3.63472000 3.58294937 0.07908820 17113 1419292800 2014.12.23 00:00 3.60536000 3.59910000 3.59409000 3.62127000 3.58448753 0.07633993 14950 1419379200 2014.12.24 00:00 3.59617000 3.60025000 3.59324000 3.61606000 3.58598871 0.07358031 23100 1419552000 2014.12.26 00:00 3.60118000 3.59720000 3.59720000 3.61263000 3.58705645 0.06909713 6356 1419811200 2014.12.29 00:00 3.60588000 3.59344000 3.59236000 3.62250000 3.58766441 0.06387179 21679 1419897600 2014.12.30 00:00 3.59078000 3.61165000 3.59078000 3.65190000 3.58994875 0.05944520 21177 1419984000 2014.12.31 00:00 3.61383000 3.62979000 3.61343000 3.64709000 3.59374316 0.05507657 8974 1420156800 2015.01.02 00:00 3.62513000 3.58602000 3.58573000 3.64430000 3.59300762 0.05194663 20681 1420416000 2015.01.05 00:00 3.58310000 3.55194000 3.53951000 3.59517000 3.58909642 0.04942002 17489 1420502400 2015.01.06 00:00 3.55546000 3.51510000 3.51458000 3.55814000 3.58204914 0.05194194 23412 1420588800 2015.01.07 00:00 3.50933000 3.50019000 3.49996000 3.52819000 3.57425303 0.05742334 24002 1420675200 2015.01.08 00:00 3.49949000 3.46669000 3.46656000 3.50442000 3.56400893 0.06612819 21925 1420761600 2015.01.09 00:00 3.46466000 3.47287000 3.45323000 3.49515000 3.55532903 0.07297985 27922 1421020800 2015.01.12 00:00 3.46939000 3.46394000 3.45556000 3.48224000 3.54662532 0.07934530 21150 1421107200 2015.01.13 00:00 3.46159000 3.45770000 3.44004000 3.46937000 3.53815624 0.08444319 27027 1421193600 2015.01.14 00:00 3.45652000 3.47116000 3.45463000 3.50631000 3.53177564 0.07904407 21218 1421280000 2015.01.15 00:00 3.46614000 3.50134000 3.44908000 3.53706000 3.52887701 0.06894416 27654 1421366400 2015.01.16 00:00 3.50378000 3.51775000 3.48715000 3.54100000 3.52781730 0.06532139 35478 1421625600 2015.01.19 00:00 3.51453000 3.52834000 3.51029000 3.55879000 3.52786708 0.06056282 14928 1421712000 2015.01.20 00:00 3.52012000 3.54796000 3.50868000 3.58443000 3.52978069 0.05778028 21442 1421798400 2015.01.21 00:00 3.54808000 3.55554000 3.52384000 3.55878000 3.53223396 0.05533042 24881 1421884800 2015.01.22 00:00 3.55368000 3.48541000 3.47953000 3.57957000 3.52777453 0.05451325 22852 1421971200 2015.01.23 00:00 3.48423000 3.52120000 3.47510000 3.52765000 3.52714839 0.05208502 35475 1422230400 2015.01.26 00:00 3.54801000 3.54413000 3.52160000 3.56040000 3.52876568 0.04987873 19068 1422316800 2015.01.27 00:00 3.54106000 3.58760000 3.52815000 3.59810000 3.53436895 0.05016249 27440 1422403200 2015.01.28 00:00 3.58668000 3.60498000 3.57325000 3.62147000 3.54109381 0.05130007 28528 1422489600 2015.01.29 00:00 3.60603000 3.63361000 3.60451000 3.65958000 3.54990488 0.05491523 21089 1422576000 2015.01.30 00:00 3.63319000 3.67380000 3.62041000 3.68490000 3.56170441 0.06576822 42814 1422835200 2015.02.02 00:00 3.67677000 3.65341000 3.62470000 3.68133000 3.57043828 0.07267432 24769 1422921600 2015.02.03 00:00 3.64879000 3.63665000 3.60365000 3.66574000 3.57674416 0.07586818 29938 1423008000 2015.02.04 00:00 3.63529000 3.73660000 3.62820000 3.74650000 3.59196852 0.08771758 27873 1423094400 2015.02.05 00:00 3.73500000 3.73297000 3.71503000 3.74862000 3.60539724 0.09365970 20949 1423180800 2015.02.06 00:00 3.73328000 3.76469000 3.71410000 3.78138000 3.62056797 0.10067237 28167 1423440000 2015.02.09 00:00 3.76220000 3.76350000 3.75832000 3.80449000 3.63418055 0.10385671 30403 1423526400 2015.02.10 00:00 3.76142000 3.79832000 3.76085000 3.81867000 3.64981288 0.10716452 29439 1423612800 2015.02.11 00:00 3.79697000 3.80115000 3.79477000 3.83191000 3.66422594 0.10875812 33202 1423699200 2015.02.12 00:00 3.80072000 3.79316000 3.78394000 3.82955000 3.67650537 0.10945091 29487 1423785600 2015.02.13 00:00 3.78768000 3.77847000 3.77646000 3.81197000 3.68621629 0.10821674 32479 1424044800 2015.02.16 00:00 3.78204000 3.76936000 3.75996000 3.79990000 3.69413474 0.10556338 19625 1424131200 2015.02.17 00:00 3.76623000 3.76185000 3.74955000 3.77973000 3.70058381 0.10261952 33303 1424217600 2015.02.18 00:00 3.75768000 3.76542000 3.75299000 3.80522000 3.70675869 0.09926745 21237 1424304000 2015.02.19 00:00 3.76351000 3.78060000 3.76197000 3.79326000 3.71379119 0.08803437 18999 1424390400 2015.02.20 00:00 3.77826000 3.77354000 3.76369000 3.79556000 3.71948155 0.07785872 28523 1424649600 2015.02.23 00:00 3.76995000 3.82008000 3.76499000 3.83168000 3.72906236 0.06994501 22886 1424736000 2015.02.24 00:00 3.82151000 3.80277000 3.79859000 3.83701000 3.73608213 0.06346292 31630 1424822400 2015.02.25 00:00 3.80317000 3.86088000 3.80163000 3.86431000 3.74796764 0.06031137 26334 1424908800 2015.02.26 00:00 3.85788000 3.85321000 3.83604000 3.87589000 3.75799073 0.05723572 35798 1424995200 2015.02.27 00:00 3.85117000 3.86688000 3.84635000 3.90123000 3.76836113 0.05705362 30076 1425254400 2015.03.02 00:00 3.86137000 3.85905000 3.85393000 3.88232000 3.77699817 0.05269050 28616 1425340800 2015.03.03 00:00 3.85944000 3.89035000 3.85703000 3.90607000 3.78779358 0.04564057 28745 1425427200 2015.03.04 00:00 3.89160000 3.90465000 3.88427000 3.92613000 3.79892276 0.04827160 29670 1425513600 2015.03.05 00:00 3.90396000 3.96989000 3.90270000 4.00120000 3.81520536 0.05647125 40063 1425600000 2015.03.06 00:00 3.97065000 3.94341000 3.89756000 3.98987000 3.82741532 0.06102539 40992 1425859200 2015.03.09 00:00 3.94131000 3.93243000 3.91154000 3.96726000 3.83741672 0.06319876 34100 1425945600 2015.03.10 00:00 3.93010000 3.97089000 3.92536000 3.98598000 3.85012846 0.06913536 50630 1426032000 2015.03.11 00:00 3.97288000 3.89001000 3.89001000 3.98644000 3.85392670 0.06899028 42275 1426118400 2015.03.12 00:00 3.88997000 3.84460000 3.84233000 3.90512000 3.85303845 0.06765055 45490 1426204800 2015.03.13 00:00 3.84449000 3.88720000 3.84191000 3.91886000 3.85629193 0.06587436 39276 1426464000 2015.03.16 00:00 3.88263000 3.88638000 3.84398000 3.90020000 3.85915746 0.06305104 28726 1426550400 2015.03.17 00:00 3.88665000 3.84705000 3.84350000 3.90481000 3.85800437 0.05941223 32823 1426636800 2015.03.18 00:00 3.84657000 3.84558000 3.82538000 3.88527000 3.85682109 0.05605543 41259 1426723200 2015.03.19 00:00 3.84778000 3.83871000 3.82089000 3.87532000 3.85509623 0.05414490 47059 1426809600 2015.03.20 00:00 3.83759000 3.84159000 3.82077000 3.85786000 3.85380992 0.05165494 42942 1427068800 2015.03.23 00:00 3.84425000 3.79659000 3.79421000 3.85325000 3.84836040 0.05525582 34371 1427155200 2015.03.24 00:00 3.79673000 3.78513000 3.78501000 3.82989000 3.84233846 0.05928755 33789 1427241600 2015.03.25 00:00 3.78727000 3.84326000 3.78220000 3.85798000 3.84242623 0.05909458 34198 1427328000 2015.03.26 00:00 3.84587000 3.85122000 3.84237000 3.90165000 3.84326373 0.05862415 33560 1427414400 2015.03.27 00:00 3.84819000 3.87746000 3.84703000 3.89811000 3.84652052 0.05717945 41187 1427673600 2015.03.30 00:00 3.87888000 3.85668000 3.84756000 3.88728000 3.84748809 0.05667739 33166 1427760000 2015.03.31 00:00 3.85137000 3.84317000 3.83894000 3.87593000 3.84707684 0.05605699 38680 1427846400 2015.04.01 00:00 3.84823000 3.85044000 3.83643000 3.87913000 3.84739714 0.05442960 35520 1427932800 2015.04.02 00:00 3.85007000 3.83352000 3.83167000 3.86460000 3.84607551 0.04759914 29524 1428019200 2015.04.03 00:00 3.83420000 3.82724000 3.81749000 3.85346000 3.84428165 0.04305542 26663 1428278400 2015.04.06 00:00 3.82312000 3.82173000 3.81796000 3.84473000 3.84213387 0.03909126 22863 1428364800 2015.04.07 00:00 3.82115000 3.84768000 3.82104000 3.86656000 3.84266208 0.02640462 35054 1428451200 2015.04.08 00:00 3.84851000 3.86087000 3.84160000 3.88342000 3.84439616 0.02447443 37539 1428537600 2015.04.09 00:00 3.86076000 3.85543000 3.83337000 3.87111000 3.84544701 0.02460165 29922 1428624000 2015.04.10 00:00 3.85450000 3.83737000 3.83657000 3.86470000 3.84467777 0.02274142 25911 1428883200 2015.04.13 00:00 3.83481000 3.91311000 3.83290000 3.92190000 3.85119512 0.02682719 34053 1428969600 2015.04.14 00:00 3.90575000 3.96991000 3.90244000 3.98402000 3.86250130 0.03977558 37080 1429056000 2015.04.15 00:00 3.96942000 4.00227000 3.95867000 4.03481000 3.87581261 0.05338899 34016 1429142400 2015.04.16 00:00 4.00208000 3.99880000 3.98759000 4.03493000 3.88752569 0.06255051 39317 1429228800 2015.04.17 00:00 3.99811000 4.00034000 3.99602000 4.04624000 3.89826991 0.06969834 34801 1429488000 2015.04.20 00:00 3.99552000 4.01973000 3.99394000 4.04002000 3.90983754 0.07432850 34677 1429574400 2015.04.21 00:00 4.01874000 4.00222000 3.99167000 4.03646000 3.91863587 0.07417143 33994 1429660800 2015.04.22 00:00 4.00006000 4.07422000 3.99367000 4.09704000 3.93345340 0.08358817 39160 1429747200 2015.04.23 00:00 4.07657000 4.05942000 4.05706000 4.10419000 3.94545022 0.08925815 31900 1429833600 2015.04.24 00:00 4.05969000 4.11543000 4.05866000 4.15089000 3.96163877 0.09979835 45520 1430092800 2015.04.27 00:00 4.11436000 4.06790000 4.06292000 4.15122000 3.97175889 0.10253315 39292 1430179200 2015.04.28 00:00 4.07343000 4.07493000 4.05669000 4.10260000 3.98158471 0.10349231 35752 1430265600 2015.04.29 00:00 4.07616000 4.10322000 4.07156000 4.11458000 3.99316902 0.10547934 36612 1430352000 2015.04.30 00:00 4.10177000 4.09305000 4.08736000 4.12117000 4.00268150 0.10365221 35867 1430438400 2015.05.01 00:00 4.09859000 4.09187000 4.06128000 4.10994000 4.01117564 0.09940846 25671 1430697600 2015.05.04 00:00 4.09712000 4.09730000 4.09249000 4.12073000 4.01937796 0.09294764 19166 1430784000 2015.05.05 00:00 4.09780000 4.09943000 4.09098000 4.13629000 4.02700196 0.08707744 30945 1430870400 2015.05.06 00:00 4.09789000 4.10051000 4.09345000 4.14112000 4.03400273 0.08059884 36778 1430956800 2015.05.07 00:00 4.10045000 4.09011000 4.07008000 4.13448000 4.03934628 0.07083552 35741 1431043200 2015.05.08 00:00 4.13289000 4.16028000 4.12311000 4.17825000 4.05086378 0.05866899 55704 1431302400 2015.05.11 00:00 4.14516000 4.19610000 4.13903000 4.19951000 4.06469580 0.05644726 37297 1431388800 2015.05.12 00:00 4.19586000 4.16932000 4.16497000 4.22997000 4.07466001 0.05533799 39669 1431475200 2015.05.13 00:00 4.16881000 4.13512000 4.12104000 4.18745000 4.08041810 0.05356061 40825 1431561600 2015.05.14 00:00 4.13368000 4.08496000 4.08447000 4.15088000 4.08085066 0.05026985 30952 1431648000 2015.05.15 00:00 4.08676000 4.04664000 4.04530000 4.10146000 4.07759251 0.04856287 33772 1431907200 2015.05.18 00:00 4.04945000 4.03233000 4.02741000 4.07197000 4.07328179 0.04959448 30549 1431993600 2015.05.19 00:00 4.02653000 4.01806000 3.99743000 4.04647000 4.06802257 0.05119630 26729 1432080000 2015.05.20 00:00 4.01627000 4.00094000 3.99086000 4.05046000 4.06163376 0.05647449 36726 1432166400 2015.05.21 00:00 3.99625000 4.04953000 3.98557000 4.07017000 4.06048102 0.05715147 34552 1432252800 2015.05.22 00:00 4.04912000 4.02540000 4.00870000 4.08540000 4.05713997 0.05800188 28449 1432512000 2015.05.25 00:00 4.01489000 4.04519000 4.00696000 4.04851000 4.05600188 0.05858246 11410 1432598400 2015.05.26 00:00 4.04222000 4.06208000 4.03645000 4.07090000 4.05658074 0.05815942 36221 1432684800 2015.05.27 00:00 4.06123000 4.05335000 4.04793000 4.08727000 4.05627305 0.05736176 44103 1432771200 2015.05.28 00:00 4.05449000 4.06339000 4.05118000 4.09279000 4.05695086 0.05649856 43497 1432857600 2015.05.29 00:00 4.06436000 4.06554000 4.04416000 4.08327000 4.05776887 0.05566085 37487 1433116800 2015.06.01 00:00 4.06545000 4.07606000 4.05826000 4.09607000 4.05951088 0.05446810 20999 1433203200 2015.06.02 00:00 4.06861000 4.09940000 4.06319000 4.11399000 4.06330985 0.05324632 39715 1433289600 2015.06.03 00:00 4.10093000 4.11419000 4.09059000 4.12515000 4.06815558 0.05256393 39113 1433376000 2015.06.04 00:00 4.11156000 4.09617000 4.08644000 4.17370000 4.07082362 0.05218822 37482 1433462400 2015.06.05 00:00 4.09434000 4.05697000 4.04660000 4.10708000 4.06950422 0.04842132 45924 1433721600 2015.06.08 00:00 4.19652000 4.21985000 4.17373000 4.28786000 4.08382287 0.05196522 42592 1433808000 2015.06.09 00:00 4.21664000 4.22822000 4.17941000 4.24010000 4.09757498 0.06089567 41382 1433894400 2015.06.10 00:00 4.22959000 4.23844000 4.20684000 4.26606000 4.11099069 0.07196235 49051 1433980800 2015.06.11 00:00 4.23505000 4.18849000 4.18093000 4.25127000 4.11837158 0.07631467 31815 1434067200 2015.06.12 00:00 4.18866000 4.21241000 4.18349000 4.24515000 4.12732762 0.08041428 44037 1434326400 2015.06.15 00:00 4.22093000 4.26673000 4.21456000 4.27254000 4.14060404 0.08745999 34847 1434412800 2015.06.16 00:00 4.26546000 4.27321000 4.25929000 4.29384000 4.15323318 0.09172035 27137 1434499200 2015.06.17 00:00 4.27257000 4.28197000 4.27078000 4.31185000 4.16549383 0.09305217 39799 1434585600 2015.06.18 00:00 4.27641000 4.30592000 4.27399000 4.32475000 4.17886775 0.09798839 44085 1434672000 2015.06.19 00:00 4.30026000 4.27177000 4.26589000 4.32015000 4.18771558 0.09618051 29877 1434931200 2015.06.22 00:00 4.26738000 4.20857000 4.20857000 4.28706000 4.18970172 0.09129351 33718 1435017600 2015.06.23 00:00 4.20686000 4.21147000 4.20457000 4.23234000 4.19177489 0.08719191 35017 1435104000 2015.06.24 00:00 4.20803000 4.20056000 4.19307000 4.24485000 4.19261156 0.08162097 35799 1435190400 2015.06.25 00:00 4.19962000 4.18148000 4.17261000 4.20568000 4.19155141 0.07634514 30532 1435276800 2015.06.26 00:00 4.18191000 4.19294000 4.17444000 4.20265000 4.19168366 0.07094723 29198 1435536000 2015.06.29 00:00 4.23491000 4.24733000 4.20548000 4.25945000 4.19698331 0.06639961 39265 1435622400 2015.06.30 00:00 4.24599000 4.21074000 4.19994000 4.25850000 4.19829347 0.06252104 27335 1435708800 2015.07.01 00:00 4.20747000 4.19691000 4.18380000 4.21787000 4.19816171 0.05966236 38574 1435795200 2015.07.02 00:00 4.19232000 4.18450000 4.18403000 4.22377000 4.19686060 0.05571835 36407 1435881600 2015.07.03 00:00 4.18382000 4.18009000 4.17659000 4.21236000 4.19526340 0.04725276 13951 1436140800 2015.07.06 00:00 4.21612000 4.17679000 4.16364000 4.22463000 4.19350403 0.04816740 43490 1436227200 2015.07.07 00:00 4.17102000 4.15103000 4.13516000 4.18237000 4.18945888 0.05072691 50189 1436313600 2015.07.08 00:00 4.15051000 4.12441000 4.10430000 4.17283000 4.18326375 0.05476701 30807 1436400000 2015.07.09 00:00 4.12494000 4.11476000 4.10535000 4.13275000 4.17673958 0.06016597 8789 1436486400 2015.07.10 00:00 4.11056000 4.12966000 4.09895000 4.14435000 4.17225581 0.06281354 52719 1436745600 2015.07.13 00:00 4.14585000 4.09670000 4.09610000 4.14855000 4.16506002 0.06475474 49651 1436832000 2015.07.14 00:00 4.09535000 4.11350000 4.07350000 4.11780000 4.16014954 0.06325380 53814 1436918400 2015.07.15 00:00 4.11163000 4.14070000 4.11163000 4.14790000 4.15829721 0.05798530 47830 1437004800 2015.07.16 00:00 4.13650000 4.14430000 4.12793000 4.15260000 4.15696414 0.04822728 48888 1437091200 2015.07.17 00:00 4.14370000 4.13033000 4.11966000 4.16260000 4.15442755 0.04193863 38781 1437350400 2015.07.20 00:00 4.14028000 4.19665000 4.13720000 4.21066000 4.15844874 0.04028108 40774 1437436800 2015.07.21 00:00 4.19201000 4.17485000 4.17320000 4.20275000 4.16001076 0.03846121 44992 1437523200 2015.07.22 00:00 4.17375000 4.22495000 4.17120000 4.25625000 4.16619545 0.03970692 48246 1437609600 2015.07.23 00:00 4.22520000 4.24155000 4.22030000 4.26955000 4.17337208 0.04318992 45730 1437696000 2015.07.24 00:00 4.23680000 4.24515000 4.22450000 4.26640000 4.18020807 0.04668662 38506 1437955200 2015.07.27 00:00 4.23963000 4.31125000 4.23920000 4.32295000 4.19268825 0.05579135 52177 1438041600 2015.07.28 00:00 4.31010000 4.30765000 4.27950000 4.31465000 4.20363699 0.06457965 51383 1438128000 2015.07.29 00:00 4.30130000 4.31215000 4.29910000 4.33135000 4.21397156 0.07244332 51720 1438214400 2015.07.30 00:00 4.30945000 4.34370000 4.30570000 4.36015000 4.22632665 0.08195565 53836 1438300800 2015.07.31 00:00 4.33830000 4.32565000 4.30485000 4.36460000 4.23578602 0.08766538 58253 1438560000 2015.08.03 00:00 4.31915000 4.33380000 4.30630000 4.34300000 4.24512068 0.09270844 49434 1438646400 2015.08.04 00:00 4.33135000 4.33080000 4.30890000 4.33720000 4.25328062 0.09509317 53412 1438732800 2015.08.05 00:00 4.32410000 4.34740000 4.32040000 4.35950000 4.26224437 0.09583261 57781 1438819200 2015.08.06 00:00 4.34565000 4.30805000 4.30545000 4.36375000 4.26660681 0.09182757 48769 1438905600 2015.08.07 00:00 4.30800000 4.29945000 4.28765000 4.32740000 4.26973473 0.08766144 52637 1439164800 2015.08.10 00:00 4.29780000 4.33280000 4.29420000 4.34560000 4.27574095 0.08099732 45509 1439251200 2015.08.11 00:00 4.33070000 4.32800000 4.30505000 4.33595000 4.28071800 0.07398168 54928 1439337600 2015.08.12 00:00 4.32445000 4.33425000 4.30568000 4.34025000 4.28581629 0.06843637 60587 1439424000 2015.08.13 00:00 4.33220000 4.40070000 4.32830000 4.41105000 4.29675759 0.06586651 51629 1439510400 2015.08.14 00:00 4.39600000 4.43425000 4.38875000 4.44145000 4.30985211 0.06173351 45882 1439769600 2015.08.17 00:00 4.42890000 4.46885000 4.42185000 4.47740000 4.32499476 0.06594183 43759 1439856000 2015.08.18 00:00 4.46585000 4.53065000 4.46260000 4.55655000 4.34458098 0.07216629 46356 1439942400 2015.08.19 00:00 4.52755000 4.58580000 4.52185000 4.60890000 4.36755422 0.08602596 55102 1440028800 2015.08.20 00:00 4.58490000 4.57080000 4.52960000 4.70633000 4.38691096 0.09409062 59871 1440115200 2015.08.21 00:00 4.56638000 4.57225000 4.55990000 4.61135000 4.40456230 0.09902865 60539 1440374400 2015.08.24 00:00 4.57170000 4.62695000 4.56678000 4.69810000 4.42574208 0.11084667 70798 1440460800 2015.08.25 00:00 4.62050000 4.60740000 4.58485000 4.64620000 4.44304283 0.11725433 50259 1440547200 2015.08.26 00:00 4.60225000 4.53935000 4.53420000 4.62050000 4.45221494 0.11687559 47928 1440633600 2015.08.27 00:00 4.53430000 4.48310000 4.47265000 4.54870000 4.45515638 0.11493917 54555 1440720000 2015.08.28 00:00 4.49290000 4.49415000 4.47020000 4.51230000 4.45887006 0.11192396 44801 1440979200 2015.08.31 00:00 4.47030000 4.47060000 4.45530000 4.51900000 4.45998719 0.10846872 41980 1441065600 2015.09.01 00:00 4.46715000 4.48480000 4.46000000 4.49590000 4.46235032 0.10470279 58981 1441152000 2015.09.02 00:00 4.48370000 4.49890000 4.47490000 4.52550000 4.46583124 0.10167453 76379 1441238400 2015.09.03 00:00 4.50280000 4.53550000 4.49480000 4.55085000 4.47246636 0.09587812 67868 1441324800 2015.09.04 00:00 4.53000000 4.55200000 4.50993000 4.58090000 4.48004099 0.08812042 66482 1441584000 2015.09.07 00:00 4.56070000 4.62460000 4.56070000 4.64530000 4.49380852 0.08467179 63621 1441670400 2015.09.08 00:00 4.62685000 4.63190000 4.61340000 4.66475000 4.50696009 0.07855348 69237 1441756800 2015.09.09 00:00 4.63060000 4.66040000 4.59430000 4.67780000 4.52157341 0.07172052 69458 1441843200 2015.09.10 00:00 4.66430000 4.66700000 4.65980000 4.70730000 4.53542356 0.06943197 76987 1441929600 2015.09.11 00:00 4.66200000 4.69610000 4.65603000 4.71630000 4.55072608 0.07019355 63833 1442188800 2015.09.14 00:00 4.69515000 4.71210000 4.68720000 4.74470000 4.56609503 0.07291051 56504 1442275200 2015.09.15 00:00 4.71420000 4.64820000 4.63860000 4.73100000 4.57391455 0.07338574 53361 1442361600 2015.09.16 00:00 4.63130000 4.64240000 4.61425000 4.66245000 4.58043697 0.07415379 54883 1442448000 2015.09.17 00:00 4.64980000 4.69910000 4.63720000 4.70695000 4.59173821 0.07782587 56339 1442534400 2015.09.18 00:00 4.69100000 4.66410000 4.64720000 4.69950000 4.59862981 0.07921861 73001 1442793600 2015.09.21 00:00 4.65200000 4.66080000 4.63395000 4.70340000 4.60455078 0.08039813 54788 1442880000 2015.09.22 00:00 4.66730000 4.65300000 4.63820000 4.70030000 4.60916499 0.08146014 21706 1442966400 2015.09.23 00:00 4.64860000 4.62490000 4.60655000 4.66740000 4.61066356 0.08011622 67668 1443052800 2015.09.24 00:00 4.62700000 4.63060000 4.61180000 4.69275000 4.61256227 0.07497514 70392 1443139200 2015.09.25 00:00 4.62650000 4.61950000 4.58250000 4.64800000 4.61322301 0.07010539 63461 1443398400 2015.09.28 00:00 4.60800000 4.63760000 4.59810000 4.65745000 4.61554463 0.06219340 80264 1443484800 2015.09.29 00:00 4.63520000 4.59930000 4.59630000 4.65585000 4.61399752 0.05552117 91257 1443571200 2015.09.30 00:00 4.59850000 4.57430000 4.56965000 4.61135000 4.61021680 0.05181461 83170 1443657600 2015.10.01 00:00 4.57150000 4.57500000 4.55395000 4.59925000 4.60686282 0.05166797 71955 1443744000 2015.10.02 00:00 4.56950000 4.53000000 4.52590000 4.62015000 4.59954255 0.05759572 100987 1444003200 2015.10.05 00:00 4.54620000 4.51520000 4.51440000 4.57210000 4.59150993 0.06502862 106993 1444089600 2015.10.06 00:00 4.51450000 4.50050000 4.50030000 4.54840000 4.58284232 0.07228924 101371 1444176000 2015.10.07 00:00 4.50280000 4.50260000 4.45805000 4.51820000 4.57520019 0.07639890 108549 1444262400 2015.10.08 00:00 4.50660000 4.44380000 4.44330000 4.52210000 4.56268589 0.08495649 111087 1444348800 2015.10.09 00:00 4.43770000 4.45430000 4.43740000 4.47185000 4.55236342 0.08761039 98299 1444608000 2015.10.12 00:00 4.52125000 4.48670000 4.47770000 4.53460000 4.54610976 0.08389787 76280 1444694400 2015.10.13 00:00 4.48190000 4.51080000 4.48150000 4.52600000 4.54274693 0.08242527 99351 1444780800 2015.10.14 00:00 4.51010000 4.50910000 4.49170000 4.53240000 4.53954246 0.08084619 104156 1444867200 2015.10.15 00:00 4.51230000 4.45010000 4.44360000 4.51370000 4.53102413 0.07768544 110786 1444953600 2015.10.16 00:00 4.44700000 4.46400000 4.44230000 4.49360000 4.52464088 0.07496814 101474 1445212800 2015.10.19 00:00 4.46530000 4.49330000 4.44805000 4.49980000 4.52165603 0.06953694 82442 1445299200 2015.10.20 00:00 4.49220000 4.47890000 4.46615000 4.50130000 4.51758403 0.06441247 75711 1445385600 2015.10.21 00:00 4.48010000 4.46270000 4.45950000 4.49990000 4.51235698 0.06161446 82491 1445472000 2015.10.22 00:00 4.46410000 4.42190000 4.41090000 4.47995000 4.50374203 0.05971182 107331 1445558400 2015.10.23 00:00 4.41680000 4.44840000 4.40460000 4.47170000 4.49847136 0.05538782 108896 1445817600 2015.10.26 00:00 4.46060000 4.43470000 4.41680000 4.50693000 4.49239790 0.04765570 85759 1445904000 2015.10.27 00:00 4.43380000 4.44310000 4.43030000 4.46815000 4.48770286 0.04211261 83155 1445990400 2015.10.28 00:00 4.44360000 4.45920000 4.39545000 4.47290000 4.48498830 0.03742227 92583 1446076800 2015.10.29 00:00 4.46700000 4.49500000 4.45130000 4.50660000 4.48594180 0.03193555 101380 1446163200 2015.10.30 00:00 4.49510000 4.48830000 4.46715000 4.51270000 4.48616639 0.03047797 111393 1446422400 2015.11.02 00:00 4.36455000 4.35150000 4.25890000 4.41105000 4.47334102 0.03759862 109822 1446508800 2015.11.03 00:00 4.35040000 4.36120000 4.33870000 4.38815000 4.46266092 0.04232619 93349 1446595200 2015.11.04 00:00 4.36250000 4.40350000 4.35320000 4.41170000 4.45702655 0.04254306 94908 1446681600 2015.11.05 00:00 4.40230000 4.35260000 4.35000000 4.43135000 4.44708116 0.04769723 99926 1446768000 2015.11.06 00:00 4.34730000 4.38990000 4.31815000 4.41980000 4.44163534 0.04945263 93736 1447027200 2015.11.09 00:00 4.39575000 4.41570000 4.38315000 4.42180000 4.43916530 0.04882672 88351 1447113600 2015.11.10 00:00 4.41270000 4.40470000 4.38530000 4.41810000 4.43588289 0.04668426 83300 1447200000 2015.11.11 00:00 4.40550000 4.37110000 4.36980000 4.42250000 4.42971309 0.04561145 91655 1447286400 2015.11.12 00:00 4.36850000 4.36330000 4.35270000 4.39535000 4.42338804 0.04756512 111884 1447372800 2015.11.13 00:00 4.36050000 4.36090000 4.34965000 4.38190000 4.41743680 0.04868515 86312 1447632000 2015.11.16 00:00 4.37210000 4.37850000 4.35443000 4.39115000 4.41372853 0.04635126 89514 1447718400 2015.11.17 00:00 4.37730000 4.36290000 4.34940000 4.38525000 4.40888772 0.04514009 89591 1447804800 2015.11.18 00:00 4.36160000 4.35600000 4.34560000 4.37440000 4.40385079 0.04472094 96450 1447891200 2015.11.19 00:00 4.35610000 4.34850000 4.34105000 4.37670000 4.39857929 0.04602446 103837 1447977600 2015.11.20 00:00 4.34650000 4.29070000 4.28860000 4.34965000 4.38830507 0.05037330 91120 1448236800 2015.11.23 00:00 4.27910000 4.30960000 4.27910000 4.31820000 4.38080935 0.05244859 98285 1448323200 2015.11.24 00:00 4.30840000 4.34090000 4.30610000 4.35920000 4.37700846 0.05144221 103279 1448409600 2015.11.25 00:00 4.33590000 4.36830000 4.29460000 4.37180000 4.37617908 0.04807040 105558 1448496000 2015.11.26 00:00 4.36700000 4.40638000 4.36280000 4.42345000 4.37905536 0.04107584 82429 1448582400 2015.11.27 00:00 4.40560000 4.39660000 4.38580000 4.42820000 4.38072628 0.03391432 89259 1448841600 2015.11.30 00:00 4.40610000 4.38240000 4.35950000 4.41480000 4.38088568 0.03334121 86642 1448928000 2015.12.01 00:00 4.38230000 4.35520000 4.34110000 4.38890000 4.37843942 0.03267447 98031 1449014400 2015.12.02 00:00 4.35650000 4.31770000 4.31280000 4.35980000 4.37265472 0.03289975 105416 1449100800 2015.12.03 00:00 4.31470000 4.36530000 4.29710000 4.37540000 4.37195427 0.03246037 132377 1449187200 2015.12.04 00:00 4.36600000 4.36800000 4.34680000 4.40990000 4.37157767 0.03212247 127780 1449446400 2015.12.07 00:00 4.35545000 4.38360000 4.32855000 4.39595000 4.37272266 0.03108156 90426 1449532800 2015.12.08 00:00 4.38460000 4.36310000 4.35940000 4.38930000 4.37180621 0.02993453 102666 1449619200 2015.12.09 00:00 4.36410000 4.42600000 4.36280000 4.44660000 4.37696752 0.03418716 119074 1449705600 2015.12.10 00:00 4.42760000 4.43350000 4.40430000 4.44330000 4.38235157 0.03833396 109128 1449792000 2015.12.11 00:00 4.43020000 4.53935000 4.41750000 4.54390000 4.39730380 0.05597761 118382 1450051200 2015.12.14 00:00 4.49040000 4.51080000 4.47280000 4.53620000 4.40811296 0.06499201 122618 1450137600 2015.12.15 00:00 4.51850000 4.45780000 4.45190000 4.53630000 4.41284506 0.06691033 126177 1450224000 2015.12.16 00:00 4.45830000 4.39650000 4.38475000 4.47265000 4.41128839 0.06522185 130182 1450310400 2015.12.17 00:00 4.39850000 4.36850000 4.35040000 4.41220000 4.40721330 0.06311386 122870 1450396800 2015.12.18 00:00 4.36300000 4.32860000 4.32755000 4.38545000 4.39972632 0.05852753 108844 1450656000 2015.12.21 00:00 4.32155000 4.33150000 4.31850000 4.35170000 4.39322858 0.05651468 99112 1450742400 2015.12.22 00:00 4.33230000 4.34500000 4.32640000 4.38785000 4.38863538 0.05643583 101256 1450828800 2015.12.23 00:00 4.35030000 4.34110000 4.33930000 4.37570000 4.38410820 0.05760054 88454 1450915200 2015.12.24 00:00 4.34110000 4.33213000 4.33213000 4.36670000 4.37915790 0.05901331 55913 1451260800 2015.12.28 00:00 4.34400000 4.32390000 4.32110000 4.36660000 4.37389524 0.06077349 65016 1451347200 2015.12.29 00:00 4.32240000 4.30440000 4.29600000 4.33930000 4.36727665 0.06364423 72575 1451433600 2015.12.30 00:00 4.30350000 4.32870000 4.30305000 4.35020000 4.36360268 0.06490000 73837 1451520000 2015.12.31 00:00 4.31390000 4.28760000 4.28745000 4.34570000 4.35636433 0.06810636 61289 1451865600 2016.01.04 00:00 4.30370000 4.36080000 4.28408000 4.37385000 4.35678677 0.06796025 88177 1451952000 2016.01.05 00:00 4.36230000 4.37840000 4.35220000 4.39200000 4.35884518 0.06750130 75401 1452038400 2016.01.06 00:00 4.37380000 4.39020000 4.37380000 4.41660000 4.36183135 0.06688108 93563 1452124800 2016.01.07 00:00 4.38885000 4.38300000 4.35820000 4.42505000 4.36384741 0.06657857 95507 1452211200 2016.01.08 00:00 4.38180000 4.38655000 4.34870000 4.39315000 4.36600956 0.06492805 87379 1452470400 2016.01.11 00:00 4.41035000 4.41370000 4.38580000 4.43030000 4.37055151 0.06353510 77524 1452556800 2016.01.12 00:00 4.41945000 4.37900000 4.35405000 4.43100000 4.37135613 0.05119898 84974 1452643200 2016.01.13 00:00 4.37315000 4.35600000 4.33320000 4.38460000 4.36989364 0.04035903 93324 1452729600 2016.01.14 00:00 4.36215000 4.35810000 4.35145000 4.38780000 4.36877044 0.03487870 90058 1452816000 2016.01.15 00:00 4.35345000 4.34570000 4.33850000 4.37535000 4.36657325 0.03371134 89265 1453075200 2016.01.18 00:00 4.33903000 4.32330000 4.31680000 4.35430000 4.36245199 0.03330647 64921 1453161600 2016.01.19 00:00 4.32255000 4.30180000 4.29420000 4.33615000 4.35667561 0.03329635 79451 1453248000 2016.01.20 00:00 4.29725000 4.31430000 4.29655000 4.34455000 4.35263984 0.03332345 86463 1453334400 2016.01.21 00:00 4.31525000 4.28575000 4.26640000 4.32935000 4.34626938 0.03565028 84034 1453420800 2016.01.22 00:00 4.28440000 4.27490000 4.26245000 4.32465000 4.33947229 0.03878721 71169 1453680000 2016.01.25 00:00 4.27953000 4.30365000 4.27215000 4.31125000 4.33606065 0.03976265 63122 1453766400 2016.01.26 00:00 4.30325000 4.31485000 4.28550000 4.32500000 4.33404058 0.04017818 72593 1453852800 2016.01.27 00:00 4.30800000 4.27005000 4.25885000 4.32445000 4.32794624 0.04310771 74244 1453939200 2016.01.28 00:00 4.26860000 4.26565000 4.24630000 4.28795000 4.32201327 0.04655332 81586 1454025600 2016.01.29 00:00 4.26295000 4.20965000 4.19280000 4.27425000 4.31131200 0.05514665 96033 1454284800 2016.02.01 00:00 4.20660000 4.25030000 4.19593000 4.26215000 4.30550134 0.05744979 76617 1454371200 2016.02.02 00:00 4.24625000 4.25160000 4.23535000 4.26990000 4.30036788 0.05782712 81490 1454457600 2016.02.03 00:00 4.25115000 4.25345000 4.24745000 4.28730000 4.29589951 0.05634759 85119 1454544000 2016.02.04 00:00 4.25095000 4.24980000 4.21308000 4.27970000 4.29150908 0.05481538 92906 1454630400 2016.02.05 00:00 4.24270000 4.22350000 4.20935000 4.25020000 4.28503202 0.05385817 77056 1454889600 2016.02.08 00:00 4.22208000 4.25190000 4.22068000 4.25925000 4.28187659 0.04651709 86200 1454976000 2016.02.09 00:00 4.25005000 4.25300000 4.22575000 4.27140000 4.27912644 0.04179559 100183 1455062400 2016.02.10 00:00 4.25225000 4.24115000 4.21893000 4.26180000 4.27550964 0.03901374 85701 1455148800 2016.02.11 00:00 4.24470000 4.24660000 4.20400000 4.26795000 4.27275634 0.03476422 93907 1455235200 2016.02.12 00:00 4.24190000 4.24200000 4.22110000 4.26400000 4.26982716 0.03099867 82630 1455494400 2016.02.15 00:00 4.25595000 4.25114000 4.24955000 4.28315000 4.26804743 0.02852007 75388 1455580800 2016.02.16 00:00 4.25595000 4.25882000 4.22755000 4.29460000 4.26716863 0.02735650 89901 1455667200 2016.02.17 00:00 4.25662000 4.22287000 4.21256000 4.26520000 4.26294971 0.02567594 104734 1455753600 2016.02.18 00:00 4.22666000 4.25615000 4.21455000 4.26600000 4.26230212 0.02500231 113757 1455840000 2016.02.19 00:00 4.25623000 4.24833000 4.21785000 4.26235000 4.26097144 0.02458758 125404 1456099200 2016.02.22 00:00 4.21210000 4.15361000 4.14345000 4.22737000 4.25074654 0.02970657 125499 1456185600 2016.02.23 00:00 4.15362000 4.12550000 4.11873000 4.16110000 4.23881830 0.03546663 132079 1456272000 2016.02.24 00:00 4.12604000 4.08876000 4.07582000 4.12800000 4.22452703 0.04697692 136046 1456358400 2016.02.25 00:00 4.08917000 4.08981000 4.06620000 4.10425000 4.21169684 0.05510921 114257 1456444800 2016.02.26 00:00 4.08768000 4.14930000 4.08493000 4.16060000 4.20575428 0.05753753 127081 1456704000 2016.02.29 00:00 4.14602000 4.12680000 4.09880000 4.14680000 4.19823483 0.06026167 107153 1456790400 2016.03.01 00:00 4.12708000 4.09533000 4.08835000 4.13568000 4.18843437 0.06462554 125512 1456876800 2016.03.02 00:00 4.09463000 4.11803000 4.09085000 4.14023000 4.18172919 0.06588519 103879 1456963200 2016.03.03 00:00 4.11979000 4.12474000 4.09770000 4.14235000 4.17630165 0.06612925 91252 1457049600 2016.03.04 00:00 4.12349000 4.13125000 4.11206000 4.14975000 4.17201102 0.06667488 89446 1457308800 2016.03.07 00:00 4.13307000 4.15884000 4.12150000 4.16480000 4.17075663 0.06445513 78883 1457395200 2016.03.08 00:00 4.15997000 4.14169000 4.12878000 4.18130000 4.16798838 0.06230216 91765 1457481600 2016.03.09 00:00 4.14149000 4.11002000 4.10530000 4.14363000 4.16246758 0.06165456 94638 1457568000 2016.03.10 00:00 4.11169000 4.13018000 4.06955000 4.16143000 4.15939258 0.05916841 119565 1457654400 2016.03.11 00:00 4.12797000 4.12725000 4.09760000 4.14490000 4.15633138 0.05653683 97940 1457913600 2016.03.14 00:00 4.13923000 4.10493000 4.09709000 4.14950000 4.15143601 0.05312778 77657 1458000000 2016.03.15 00:00 4.10592000 4.09993000 4.08302000 4.12330000 4.14653067 0.04787624 90441 1458086400 2016.03.16 00:00 4.10033000 4.09002000 4.08578000 4.13075000 4.14114871 0.04527008 98267 1458172800 2016.03.17 00:00 4.09093000 4.11616000 4.06840000 4.15610000 4.13876883 0.03681563 105493 1458259200 2016.03.18 00:00 4.11567000 4.15175000 4.11140000 4.15861000 4.14000513 0.02841441 84276 1458518400 2016.03.21 00:00 4.13833000 4.11049000 4.10715000 4.15402000 4.13719417 0.02710210 83606 1458604800 2016.03.22 00:00 4.11084000 4.07267000 4.06825000 4.12765000 4.13104901 0.02691032 100139 1458691200 2016.03.23 00:00 4.07224000 4.06361000 4.05725000 4.08700000 4.12462624 0.02656056 88967 1458777600 2016.03.24 00:00 4.06513000 4.06897000 4.05200000 4.08955000 4.11932565 0.02686113 71399 1458864000 2016.03.25 00:00 4.06666000 4.06673000 4.05518000 4.07464000 4.11431654 0.02740950 20997 1459123200 2016.03.28 00:00 4.06356000 4.08790000 4.05675000 4.09875000 4.11180068 0.02748757 48343 1459209600 2016.03.29 00:00 4.08992000 4.08057000 4.07653000 4.10245000 4.10882633 0.02785206 99469 1459296000 2016.03.30 00:00 4.08049000 4.07603000 4.07450000 4.09673000 4.10570287 0.02855563 111540 1459382400 2016.03.31 00:00 4.07816000 4.04742000 4.04501000 4.07970000 4.10015212 0.03090079 97535 1459468800 2016.04.01 00:00 4.04507000 4.01225000 4.00995000 4.06110000 4.09178049 0.03593382 102887 1459728000 2016.04.04 00:00 4.01403000 4.00946000 4.00490000 4.02500000 4.08394044 0.03759930 79614 1459814400 2016.04.05 00:00 4.00918000 4.00989000 3.99525000 4.03060000 4.07688802 0.03925352 80836 1459900800 2016.04.06 00:00 4.01015000 4.00986000 3.99130000 4.02650000 4.07050440 0.04183613 92089 1459987200 2016.04.07 00:00 4.01193000 4.02429000 3.99285000 4.03535000 4.06610303 0.04131835 99501 1460073600 2016.04.08 00:00 4.02213000 4.02375000 4.01090000 4.04680000 4.06206941 0.04034949 90932 1460332800 2016.04.11 00:00 4.02318000 4.03255000 4.00985000 4.04225000 4.05925803 0.03989152 76020 1460419200 2016.04.12 00:00 4.03236000 4.04513000 4.02140000 4.06110000 4.05791251 0.03901721 90582 1460505600 2016.04.13 00:00 4.04516000 4.04256000 4.03605000 4.07090000 4.05645036 0.03852029 97590 1460592000 2016.04.14 00:00 4.04481000 4.03380000 4.03175000 4.05670000 4.05429319 0.03637387 87999 1460678400 2016.04.15 00:00 4.03173000 4.05525000 4.02985000 4.06465000 4.05438431 0.02914185 72258 1460937600 2016.04.18 00:00 4.05105000 4.05385000 4.03945000 4.06120000 4.05433342 0.02628690 75044 1461024000 2016.04.19 00:00 4.05424000 4.07541000 4.04910000 4.08120000 4.05634072 0.02709298 81220 1461110400 2016.04.20 00:00 4.07424000 4.03105000 4.03085000 4.08310000 4.05393208 0.02667096 91876 1461196800 2016.04.21 00:00 4.03265000 4.05757000 4.03173000 4.07200000 4.05427855 0.02660563 87747 1461283200 2016.04.22 00:00 4.05540000 4.10648000 4.05170000 4.11285000 4.05925011 0.03075450 91049 1461542400 2016.04.25 00:00 4.12038000 4.11728000 4.10070000 4.13330000 4.06477677 0.03516619 80076 1461628800 2016.04.26 00:00 4.11768000 4.11388000 4.10730000 4.13920000 4.06945327 0.03892587 91526 1461715200 2016.04.27 00:00 4.11398000 4.09802000 4.09575000 4.12530000 4.07217391 0.04083116 86686 1461801600 2016.04.28 00:00 4.09770000 4.11075000 4.09610000 4.12490000 4.07584782 0.04317643 98599 1461888000 2016.04.29 00:00 4.11006000 4.08640000 4.08313000 4.12032000 4.07685279 0.04131233 95960 1462147200 2016.05.02 00:00 4.07623000 4.11410000 4.06730000 4.12000000 4.08040014 0.04082014 45493 1462233600 2016.05.03 00:00 4.11425000 4.13995000 4.10940000 4.14920000 4.08607156 0.04196499 102412 1462320000 2016.05.04 00:00 4.13996000 4.29285000 4.13653000 4.31600000 4.10576474 0.06424422 101289 1462406400 2016.05.05 00:00 4.29542000 4.23607000 4.20305000 4.29548000 4.11817477 0.07146259 93508 1462492800 2016.05.06 00:00 4.23360000 4.22325000 4.21085000 4.25305000 4.12818193 0.07490522 91991 1462752000 2016.05.09 00:00 4.21923000 4.24130000 4.19870000 4.24595000 4.13895508 0.07886934 77449 1462838400 2016.05.10 00:00 4.24154000 4.25960000 4.23165000 4.26880000 4.15044507 0.08350353 79784 1462924800 2016.05.11 00:00 4.25940000 4.26835000 4.25495000 4.29150000 4.16167412 0.08684375 75459 1463011200 2016.05.12 00:00 4.26805000 4.27860000 4.25150000 4.29180000 4.17280991 0.08852327 76610 1463097600 2016.05.13 00:00 4.27645000 4.26455000 4.25515000 4.28170000 4.18154706 0.08884347 80571 1463356800 2016.05.16 00:00 4.26493000 4.28295000 4.25535000 4.29135000 4.19120449 0.08893702 63749 1463443200 2016.05.17 00:00 4.28342000 4.28730000 4.27835000 4.30835000 4.20035644 0.08933370 78960 1463529600 2016.05.18 00:00 4.28296000 4.35839000 4.28160000 4.36765000 4.21540726 0.09015055 96660 1463616000 2016.05.19 00:00 4.36037000 4.36743000 4.35478000 4.39270000 4.22988561 0.09129328 96393 1463702400 2016.05.20 00:00 4.36569000 4.31250000 4.31248000 4.36783000 4.23775365 0.08994237 85017 1463961600 2016.05.23 00:00 4.32255000 4.33680000 4.31095000 4.34445000 4.24718664 0.08955896 79685 1464048000 2016.05.24 00:00 4.33607000 4.31170000 4.29555000 4.38085000 4.25333077 0.08615624 93516 1464134400 2016.05.25 00:00 4.31191000 4.31665000 4.28605000 4.33885000 4.25936117 0.08024876 93810 1464220800 2016.05.26 00:00 4.31851000 4.30719000 4.29845000 4.34450000 4.26391630 0.07365980 84810 1464307200 2016.05.27 00:00 4.30352000 4.32700000 4.30158000 4.32910000 4.26992427 0.06273848 71356 1464566400 2016.05.30 00:00 4.31831000 4.32328000 4.31285000 4.34045000 4.27500577 0.05214269 39244 1464652800 2016.05.31 00:00 4.32298000 4.27110000 4.26830000 4.34700000 4.27463379 0.04267786 94349 1464739200 2016.06.01 00:00 4.26971000 4.24010000 4.23035000 4.27760000 4.27134486 0.04450811 99312 1464825600 2016.06.02 00:00 4.24339000 4.25398000 4.23695000 4.26890000 4.26969106 0.04476123 84597 1464912000 2016.06.03 00:00 4.25217000 4.21370000 4.20950000 4.26426000 4.26435858 0.04805716 90991 1465171200 2016.06.06 00:00 4.20688000 4.19302000 4.17218000 4.21168000 4.25756443 0.05398531 91408 1465257600 2016.06.07 00:00 4.19254000 4.21200000 4.19196000 4.25924000 4.25322496 0.05732794 79704 1465344000 2016.06.08 00:00 4.21153000 4.19493000 4.19070000 4.22195000 4.24767306 0.06166537 77237 1465430400 2016.06.09 00:00 4.19485000 4.18235000 4.18005000 4.20180000 4.24145181 0.06619879 75774 1465516800 2016.06.10 00:00 4.18044000 4.17962000 4.15038000 4.21745000 4.23556307 0.07042768 85182 1465776000 2016.06.13 00:00 4.18044000 4.16603000 4.12790000 4.18044000 4.22894087 0.07456353 81150 1465862400 2016.06.14 00:00 4.15523000 4.14113000 4.12915000 4.16310000 4.22057793 0.07982382 80636 1465948800 2016.06.15 00:00 4.14084000 4.15310000 4.12815000 4.16685000 4.21415146 0.07792096 69739 1466035200 2016.06.16 00:00 4.14992000 4.16246000 4.13890000 4.17525000 4.20922847 0.07286036 75925 1466121600 2016.06.17 00:00 4.16058000 4.19900000 4.15979000 4.20800000 4.20825433 0.06950054 57801 1466380800 2016.06.20 00:00 4.22325000 4.26985000 4.21420000 4.27940000 4.21412058 0.06294789 90027 1466467200 2016.06.21 00:00 4.25235000 4.25364000 4.24135000 4.28485000 4.21788434 0.05894132 82645 1466553600 2016.06.22 00:00 4.25830000 4.25140000 4.23245000 4.28130000 4.22107630 0.05485351 78896 1466640000 2016.06.23 00:00 4.26140000 4.24563000 4.21920000 4.29255000 4.22341475 0.05168156 128915 1466726400 2016.06.24 00:00 4.24783000 3.99359000 3.91678000 4.27804000 4.20152668 0.06669500 166663 1466985600 2016.06.27 00:00 3.92901000 3.87772000 3.85705000 3.96409000 4.17068795 0.09349060 77031 1467072000 2016.06.28 00:00 3.88065000 3.86832000 3.84615000 3.90375000 4.14189100 0.11476015 57830 1467158400 2016.06.29 00:00 3.87055000 3.87565000 3.85135000 3.91249000 4.11653471 0.13038329 56483 1467244800 2016.06.30 00:00 3.87242000 3.83135000 3.80925000 3.90205000 4.08937427 0.14568062 61321 1467331200 2016.07.01 00:00 3.83125000 3.84809000 3.81575000 3.85445000 4.06639481 0.15685831 48070 1467590400 2016.07.04 00:00 3.84015000 3.85543000 3.83075000 3.87665000 4.04630292 0.16523496 36716 1467676800 2016.07.05 00:00 3.85572000 3.80990000 3.80915000 3.86300000 4.02378836 0.17379935 90077 1467763200 2016.07.06 00:00 3.80462000 3.79365000 3.75865000 3.83235000 4.00187042 0.18145820 108752 1467849600 2016.07.07 00:00 3.79475000 3.78503000 3.78205000 3.82565000 3.98121895 0.18750028 93504 1467936000 2016.07.08 00:00 3.78344000 3.73759000 3.73694000 3.80570000 3.95801620 0.19452754 90736 1468195200 2016.07.11 00:00 3.73404000 3.76925000 3.72943000 3.77775000 3.94003846 0.19695603 103333 1468281600 2016.07.12 00:00 3.76393000 3.82315000 3.76222000 3.84005000 3.92890623 0.19557139 116199 1468368000 2016.07.13 00:00 3.82255000 3.81085000 3.80820000 3.85710000 3.91766278 0.19261839 109563 1468454400 2016.07.14 00:00 3.81085000 3.83965000 3.80009000 3.89990000 3.91023299 0.18641745 112921 1468540800 2016.07.15 00:00 3.83950000 3.98959000 3.80130000 4.02259000 3.91779080 0.17523916 114985 1468800000 2016.07.18 00:00 3.91270000 3.94285000 3.86720000 3.95440000 3.92017739 0.15679670 89288 1468886400 2016.07.19 00:00 3.94082000 3.98095000 3.89935000 4.00460000 3.92596526 0.13970611 98079 1468972800 2016.07.20 00:00 3.98014000 4.07705000 3.94915000 4.08470000 3.94035428 0.12911284 97239 1469059200 2016.07.21 00:00 4.07645000 4.05425000 4.04215000 4.10040000 3.95120149 0.11884963 93093 1469145600 2016.07.22 00:00 4.05445000 4.01755000 3.98545000 4.08250000 3.95752040 0.12330015 94790 1469404800 2016.07.25 00:00 4.03040000 3.98595000 3.96355000 4.03062000 3.96022798 0.12379834 71086 1469491200 2016.07.26 00:00 3.98464000 3.99205000 3.95360000 4.00785000 3.96325865 0.12402886 81566 1469577600 2016.07.27 00:00 3.99305000 3.98495000 3.97040000 4.00015000 3.96532449 0.12370608 88920 1469664000 2016.07.28 00:00 3.98495000 3.96195000 3.95625000 3.99495000 3.96500311 0.11985967 82970 1469750400 2016.07.29 00:00 3.96225000 3.94750000 3.93385000 3.98990000 3.96333615 0.11623603 92412 1470009600 2016.08.01 00:00 3.94685000 3.93605000 3.92075000 3.96400000 3.96073747 0.11271971 67804 1470096000 2016.08.02 00:00 3.93405000 3.99145000 3.93388000 4.00250000 3.96366247 0.10888497 78746 1470182400 2016.08.03 00:00 3.99145000 4.00918000 3.98119000 4.03015000 3.96799747 0.10396630 81727 1470268800 2016.08.04 00:00 4.01099000 3.94205000 3.94205000 4.04005000 3.96552629 0.09505270 97428 1470355200 2016.08.05 00:00 3.94125000 3.91450000 3.91245000 3.95555000 3.96066664 0.08016208 80124 1470614400 2016.08.08 00:00 3.91495000 3.88425000 3.88405000 3.92305000 3.95338886 0.06961356 57941 1470700800 2016.08.09 00:00 3.88344000 3.85545000 3.85185000 3.88950000 3.94406135 0.06790768 75997 1470787200 2016.08.10 00:00 3.85545000 3.84065000 3.84025000 3.88000000 3.93421265 0.06795948 80823 1470873600 2016.08.11 00:00 3.84075000 3.82745000 3.82745000 3.85970000 3.92404478 0.07282637 75798 1470960000 2016.08.12 00:00 3.82432000 3.81759000 3.81335000 3.84540000 3.91390623 0.07904275 79457 1471219200 2016.08.15 00:00 3.80850000 3.78565000 3.78330000 3.82980000 3.90169135 0.08844729 69295 1471305600 2016.08.16 00:00 3.78344000 3.81935000 3.77990000 3.82475000 3.89384932 0.09158881 102472 1471392000 2016.08.17 00:00 3.81955000 3.80395000 3.79755000 3.83125000 3.88528748 0.08724340 79705 1471478400 2016.08.18 00:00 3.80405000 3.85375000 3.80405000 3.86280000 3.88228391 0.07989098 95716 1471564800 2016.08.19 00:00 3.85365000 3.82545000 3.81539000 3.86565000 3.87687116 0.07641359 81486 1471824000 2016.08.22 00:00 3.82265000 3.86135000 3.81513000 3.87145000 3.87539295 0.07283706 79022 1471910400 2016.08.23 00:00 3.86135000 3.89745000 3.85841000 3.89785000 3.87749362 0.06782752 87780 1471996800 2016.08.24 00:00 3.89365000 3.90385000 3.87625000 3.91605000 3.88000375 0.06349711 89383 1472083200 2016.08.25 00:00 3.90375000 3.86993000 3.86650000 3.91695000 3.87904435 0.06083460 77759 1472169600 2016.08.26 00:00 3.87055000 3.87759000 3.86470000 3.89055000 3.87890584 0.05887087 94315 1472428800 2016.08.29 00:00 3.86845000 3.86535000 3.85785000 3.87905000 3.87761481 0.05741372 59423 1472515200 2016.08.30 00:00 3.86555000 3.87255000 3.85785000 3.88755000 3.87713244 0.05137195 73746 1472601600 2016.08.31 00:00 3.87245000 3.88305000 3.86479000 3.89110000 3.87769602 0.04229138 89923 1472688000 2016.09.01 00:00 3.88228000 3.92825000 3.88228000 3.95020000 3.88251069 0.04369116 90670 1472774400 2016.09.02 00:00 3.92815000 3.91535000 3.91520000 3.94210000 3.88563824 0.04545253 87918 1473033600 2016.09.05 00:00 3.91850000 3.91705000 3.91315000 3.94245000 3.88862984 0.04765731 60955 1473120000 2016.09.06 00:00 3.91735000 3.92535000 3.91040000 3.94135000 3.89212699 0.04964130 84328 1473206400 2016.09.07 00:00 3.92545000 3.91485000 3.90815000 3.93370000 3.89429109 0.04965455 98671 1473292800 2016.09.08 00:00 3.91495000 3.92142000 3.91306000 3.93600000 3.89687480 0.04894800 99499 1473379200 2016.09.09 00:00 3.91594000 3.93315000 3.91355000 3.95480000 3.90032958 0.04779827 102261 1473638400 2016.09.12 00:00 3.92870000 3.95222000 3.92160000 3.97035000 3.90527152 0.04378679 81401 1473724800 2016.09.13 00:00 3.95140000 3.92995000 3.92885000 3.97285000 3.90762185 0.04054295 95361 1473811200 2016.09.14 00:00 3.92903000 3.93755000 3.91610000 3.94415000 3.91047215 0.03473961 90362 1473897600 2016.09.15 00:00 3.93755000 3.92625000 3.91750000 3.95685000 3.91197480 0.03291562 98363 1473984000 2016.09.16 00:00 3.92595000 3.87095000 3.86935000 3.93490000 3.90806768 0.02748413 74480 1474243200 2016.09.19 00:00 3.86965000 3.87575000 3.86635000 3.89825000 3.90498981 0.02635447 67521 1474329600 2016.09.20 00:00 3.87192000 3.86705000 3.84900000 3.88680000 3.90137649 0.02779003 78702 1474416000 2016.09.21 00:00 3.86715000 3.84705000 3.84510000 3.87260000 3.89620254 0.03078860 94959 1474502400 2016.09.22 00:00 3.84705000 3.83935000 3.83800000 3.86440000 3.89078801 0.03384552 91364 1474588800 2016.09.23 00:00 3.83901000 3.82795000 3.81255000 3.85085000 3.88480344 0.03808748 103048 1474848000 2016.09.26 00:00 3.88005000 3.85988000 3.84995000 3.88720000 3.88242978 0.03908334 89275 1474934400 2016.09.27 00:00 3.86555000 3.86883000 3.84755000 3.87820000 3.88113456 0.03964162 71970 1475020800 2016.09.28 00:00 3.87145000 3.87415000 3.86555000 3.88555000 3.88046937 0.03993438 99819 1475107200 2016.09.29 00:00 3.87542000 3.88319000 3.87542000 3.91730000 3.88072847 0.03839064 109592 1475193600 2016.09.30 00:00 3.88170000 3.89465000 3.87787000 3.90588000 3.88205433 0.03730875 111800 1475452800 2016.10.03 00:00 3.87077000 3.87107000 3.85280000 3.88965000 3.88100821 0.03683226 98166 1475539200 2016.10.04 00:00 3.87365000 3.88525000 3.86253000 3.90590000 3.88141219 0.03539620 129437 1475625600 2016.10.05 00:00 3.88525000 3.88486000 3.87733000 3.90620000 3.88174055 0.03454958 125304 1475712000 2016.10.06 00:00 3.88805000 3.83375000 3.83210000 3.89855000 3.87717002 0.03555011 115469 1475798400 2016.10.07 00:00 3.83271000 3.79215000 3.63359000 3.83810000 3.86907288 0.03894428 156875 1476057600 2016.10.10 00:00 3.77425000 3.79175000 3.76645000 3.82255000 3.86170879 0.03885062 78679 1476144000 2016.10.11 00:00 3.79206000 3.73315000 3.72940000 3.80010000 3.84946510 0.04655741 109509 1476230400 2016.10.12 00:00 3.73325000 3.76223000 3.73011000 3.79805000 3.84115699 0.04721369 116611 1476316800 2016.10.13 00:00 3.75970000 3.77665000 3.74790000 3.79000000 3.83501347 0.04607648 142190 1476403200 2016.10.14 00:00 3.77665000 3.76506000 3.75175000 3.78720000 3.82835124 0.04868109 145137 1476662400 2016.10.17 00:00 3.74490000 3.76470000 3.74390000 3.78600000 3.82228921 0.05030508 124694 1476748800 2016.10.18 00:00 3.76437000 3.80005000 3.76437000 3.82460000 3.82017119 0.04982895 123775 1476835200 2016.10.19 00:00 3.80515000 3.75505000 3.75255000 3.81100000 3.81396917 0.05229436 114962 1476921600 2016.10.20 00:00 3.75499000 3.74705000 3.73341000 3.77500000 3.80759592 0.05500614 120816 1477008000 2016.10.21 00:00 3.74092000 3.76318000 3.74092000 3.77783000 3.80336583 0.05645304 118195 1477267200 2016.10.24 00:00 3.75931000 3.76565000 3.75140000 3.77160000 3.79977385 0.05624412 102571 1477353600 2016.10.25 00:00 3.76535000 3.74175000 3.72266000 3.77823000 3.79424777 0.05633381 127812 1477440000 2016.10.26 00:00 3.73333000 3.77275000 3.73279000 3.77845000 3.79220036 0.05386878 116049 1477526400 2016.10.27 00:00 3.77053000 3.78795000 3.76495000 3.81048000 3.79179556 0.04990758 125656 1477612800 2016.10.28 00:00 3.78815000 3.78470000 3.77395000 3.80625000 3.79111980 0.04428234 126760 1477872000 2016.10.31 00:00 3.78329000 3.78655000 3.76775000 3.79839000 3.79068458 0.04045960 100991 1477958400 2016.11.01 00:00 3.78160000 3.80775000 3.78020000 3.82510000 3.79230986 0.03520033 110066 1478044800 2016.11.02 00:00 3.80765000 3.82935000 3.80416000 3.85000000 3.79583749 0.03150173 132788 1478131200 2016.11.03 00:00 3.83235000 3.87595000 3.82840000 3.88733000 3.80346725 0.03922586 130710 1478217600 2016.11.04 00:00 3.87585000 3.94936000 3.86494000 3.98279000 3.81736180 0.05673185 148949 1478476800 2016.11.07 00:00 3.91440000 3.92315000 3.90238000 3.94565000 3.82743687 0.06561549 135489 1478563200 2016.11.08 00:00 3.92315000 3.90355000 3.90175000 3.96025000 3.83468574 0.06749530 135008 1478649600 2016.11.09 00:00 3.90355000 3.98085000 3.89728000 4.10725000 3.84860614 0.07829143 177765 1478736000 2016.11.10 00:00 3.98095000 4.07940000 3.97265000 4.09000000 3.87058651 0.09935108 110432 1478822400 2016.11.11 00:00 4.07245000 4.08810000 4.06675000 4.14955000 3.89130208 0.11469305 110830 1479081600 2016.11.14 00:00 4.07716000 4.10465000 4.06805000 4.13175000 3.91162093 0.12735300 109721 1479168000 2016.11.15 00:00 4.10485000 4.09195000 4.05340000 4.11930000 3.92879513 0.13677970 103383 1479254400 2016.11.16 00:00 4.09205000 4.13165000 4.08054000 4.14725000 3.94811464 0.14459024 104028 1479340800 2016.11.17 00:00 4.13175000 4.17895000 4.10705000 4.19660000 3.97009896 0.15292092 91604 1479427200 2016.11.18 00:00 4.17587000 4.15440000 4.13865000 4.23105000 3.98765144 0.15625363 133517 1479686400 2016.11.21 00:00 4.15360000 4.19625000 4.15285000 4.20955000 4.00751797 0.16025466 117068 1479772800 2016.11.22 00:00 4.19635000 4.19825000 4.17355000 4.21815000 4.02568292 0.15890945 108562 1479859200 2016.11.23 00:00 4.19835000 4.21985000 4.17830000 4.24545000 4.04417503 0.15841733 94375 1479945600 2016.11.24 00:00 4.22015000 4.28460000 4.20475000 4.30925000 4.06707264 0.16108238 82487 1480032000 2016.11.25 00:00 4.28271000 4.29695000 4.27065000 4.32505000 4.08896572 0.16016054 81063 1480291200 2016.11.28 00:00 4.28995000 4.23825000 4.23465000 4.30945000 4.10318327 0.15081434 80980 1480377600 2016.11.29 00:00 4.23687000 4.25725000 4.22850000 4.28305000 4.11785630 0.14107387 93655 1480464000 2016.11.30 00:00 4.25765000 4.29675000 4.24885000 4.30270000 4.13489379 0.13218186 107611 1480550400 2016.12.01 00:00 4.29685000 4.40895000 4.29144000 4.43715000 4.16099438 0.13345993 116619 1480636800 2016.12.02 00:00 4.40785000 4.47435000 4.39655000 4.53236000 4.19083777 0.14322077 98665 1480896000 2016.12.05 00:00 4.45350000 4.47815000 4.44045000 4.51980000 4.21820084 0.14536654 107305 1480982400 2016.12.06 00:00 4.48045000 4.36095000 4.35535000 4.50885000 4.23179600 0.13104246 95922 1481068800 2016.12.07 00:00 4.36105000 4.27065000 4.25965000 4.37605000 4.23549638 0.11852459 86368 1481155200 2016.12.08 00:00 4.27233000 4.33255000 4.23665000 4.41255000 4.24473958 0.11427779 106119 1481241600 2016.12.09 00:00 4.32097000 4.37175000 4.30395000 4.39885000 4.25683581 0.11062728 85280 1481500800 2016.12.12 00:00 4.38900000 4.39113000 4.38855000 4.47340000 4.26962574 0.10728566 82480 1481587200 2016.12.13 00:00 4.39180000 4.40963000 4.38283000 4.44415000 4.28295948 0.10170846 101122 1481673600 2016.12.14 00:00 4.41199000 4.43115000 4.38290000 4.44430000 4.29707286 0.09829642 90639 1481760000 2016.12.15 00:00 4.43155000 4.35895000 4.35155000 4.43945000 4.30296592 0.09435228 128240 1481846400 2016.12.16 00:00 4.35915000 4.36695000 4.33540000 4.38185000 4.30905964 0.08766256 108740 1482105600 2016.12.19 00:00 4.35585000 4.36909000 4.32890000 4.38905000 4.31477682 0.08305586 100932 1482192000 2016.12.20 00:00 4.37030000 4.35955000 4.32365000 4.38255000 4.31904093 0.07776240 99297 1482278400 2016.12.21 00:00 4.35715000 4.33005000 4.31980000 4.37105000 4.32008941 0.07408169 76150 1482364800 2016.12.22 00:00 4.33005000 4.30985000 4.30775000 4.35065000 4.31911423 0.07416645 85250 1482451200 2016.12.23 00:00 4.30985000 4.31285000 4.29435000 4.32500000 4.31851764 0.07431658 68875 1482710400 2016.12.26 00:00 4.29825000 4.30965000 4.29735000 4.31940000 4.31767310 0.07263290 8668 1482796800 2016.12.27 00:00 4.30985000 4.31835000 4.30185000 4.32695000 4.31773757 0.07132437 42655 1482883200 2016.12.28 00:00 4.31715000 4.32065000 4.31280000 4.34590000 4.31801494 0.07099179 76182 1482969600 2016.12.29 00:00 4.32065000 4.31675000 4.30095000 4.34415000 4.31789447 0.06809186 88184 1483056000 2016.12.30 00:00 4.31685000 4.33585000 4.31075000 4.35985000 4.31960452 0.05755436 117117 1483315200 2017.01.02 00:00 4.35595000 4.34565000 4.34435000 4.36875000 4.32208504 0.04432039 20978 1483401600 2017.01.03 00:00 4.34565000 4.39625000 4.34405000 4.42905000 4.32914837 0.04300583 102968 1483488000 2017.01.04 00:00 4.39635000 4.39825000 4.37545000 4.40910000 4.33572948 0.04037491 109078 1483574400 2017.01.05 00:00 4.39835000 4.46045000 4.38965000 4.49060000 4.34760763 0.04423457 113355 1483660800 2017.01.06 00:00 4.45975000 4.46865000 4.45194000 4.49270000 4.35913547 0.04879379 90632 1483920000 2017.01.09 00:00 4.45826000 4.50785000 4.45040000 4.55380000 4.37329876 0.05736616 104729 1484006400 2017.01.10 00:00 4.50825000 4.60445000 4.50265000 4.62275000 4.39531316 0.07771262 111828 1484092800 2017.01.11 00:00 4.60455000 4.71555000 4.60425000 4.77185000 4.42581191 0.10970275 126801 1484179200 2017.01.12 00:00 4.71555000 4.57125000 4.56005000 4.81010000 4.43966316 0.11667188 131532 1484265600 2017.01.13 00:00 4.57125000 4.53585000 4.52724000 4.67105000 4.44882381 0.11982653 96499 1484524800 2017.01.16 00:00 4.46540000 4.58095000 4.46540000 4.60085000 4.46140725 0.12519162 91493 1484611200 2017.01.17 00:00 4.58055000 4.66255000 4.56910000 4.68675000 4.48056371 0.13550278 140472 1484697600 2017.01.18 00:00 4.65795000 4.65005000 4.63360000 4.67435000 4.49670526 0.14041141 121782 1484784000 2017.01.19 00:00 4.65045000 4.71755000 4.64814000 4.73230000 4.51773809 0.14731540 129981 1484870400 2017.01.20 00:00 4.71765000 4.65225000 4.65005000 4.73155000 4.53054875 0.14592534 114681 1485129600 2017.01.23 00:00 4.65727000 4.70485000 4.65575000 4.71545000 4.54714887 0.14568798 112998 1485216000 2017.01.24 00:00 4.70495000 4.73365000 4.65515000 4.76985000 4.56491088 0.14536336 121651 1485302400 2017.01.25 00:00 4.73455000 4.83090000 4.72815000 4.84805000 4.59024318 0.15033913 121322 1485388800 2017.01.26 00:00 4.83135000 4.84005000 4.81285000 4.90405000 4.61403430 0.15088747 130281 1485475200 2017.01.27 00:00 4.85398000 4.84450000 4.81643000 4.90130000 4.63598342 0.14887947 111316 1485734400 2017.01.30 00:00 4.86104000 4.71715000 4.71035000 4.87680000 4.64371357 0.13578474 107629 1485820800 2017.01.31 00:00 4.71725000 4.74165000 4.70730000 4.76180000 4.65304085 0.12602517 132150 1485907200 2017.02.01 00:00 4.74175000 4.76875000 4.73890000 4.78820000 4.66406077 0.11469049 108649 1485993600 2017.02.02 00:00 4.76895000 4.68245000 4.67050000 4.78555000 4.66581212 0.10515364 124528 1486080000 2017.02.03 00:00 4.68265000 4.60450000 4.60235000 4.70325000 4.65997287 0.09767482 121750 1486339200 2017.02.06 00:00 4.60436000 4.58335000 4.56700000 4.62425000 4.65267546 0.09553117 103670 1486425600 2017.02.07 00:00 4.58355000 4.67777000 4.57660000 4.69435000 4.65506541 0.09415407 120952 1486512000 2017.02.08 00:00 4.67875000 4.66095000 4.63095000 4.69900000 4.65562585 0.09299003 106315 1486598400 2017.02.09 00:00 4.66101000 4.59543000 4.59543000 4.67755000 4.64989291 0.09429126 102537 1486684800 2017.02.10 00:00 4.59510000 4.59835000 4.56880000 4.62370000 4.64498406 0.09388628 95679 1486944000 2017.02.13 00:00 4.60188000 4.59275000 4.58090000 4.62965000 4.64000939 0.09616775 87258 1487030400 2017.02.14 00:00 4.59196000 4.54875000 4.53225000 4.60285000 4.63131802 0.10264756 108388 1487116800 2017.02.15 00:00 4.54885000 4.55665000 4.53050000 4.59295000 4.62420678 0.10760041 106748 1487203200 2017.02.16 00:00 4.55676000 4.57655000 4.55608000 4.61570000 4.61966804 0.10836299 90078 1487289600 2017.02.17 00:00 4.57665000 4.49845000 4.49755000 4.59015000 4.60812346 0.11692060 90259 1487548800 2017.02.20 00:00 4.49810000 4.51107000 4.49305000 4.53565000 4.59888028 0.12117945 65168 1487635200 2017.02.21 00:00 4.51123000 4.51245000 4.49245000 4.52940000 4.59064882 0.12252268 82051 1487721600 2017.02.22 00:00 4.51275000 4.45405000 4.44876000 4.53300000 4.57763941 0.11919365 95704 1487808000 2017.02.23 00:00 4.45325000 4.47915000 4.45000000 4.48540000 4.56825947 0.10930993 86280 1487894400 2017.02.24 00:00 4.47925000 4.49395000 4.47385000 4.50855000 4.56118237 0.09383739 90869 1488153600 2017.02.27 00:00 4.47195000 4.48605000 4.44305000 4.49065000 4.55402691 0.09060028 96923 1488240000 2017.02.28 00:00 4.48227000 4.51385000 4.47570000 4.52185000 4.55020054 0.08163374 89532 1488326400 2017.03.01 00:00 4.51405000 4.48382000 4.47165000 4.52425000 4.54387858 0.06784822 107867 1488412800 2017.03.02 00:00 4.48027000 4.56965000 4.47760000 4.58060000 4.54633300 0.06044060 91790 1488499200 2017.03.03 00:00 4.56471000 4.54905000 4.53955000 4.59650000 4.54659176 0.05902485 99280 1488758400 2017.03.06 00:00 4.55696000 4.53295000 4.53265000 4.57965000 4.54529255 0.05849916 77407 1488844800 2017.03.07 00:00 4.53015000 4.48735000 4.47575000 4.54950000 4.53977421 0.05128413 79784 1488931200 2017.03.08 00:00 4.48725000 4.55355000 4.47955000 4.56315000 4.54108619 0.04397209 89008 1489017600 2017.03.09 00:00 4.55365000 4.59115000 4.54935000 4.61465000 4.54585417 0.04521743 111152 1489104000 2017.03.10 00:00 4.59115000 4.53356000 4.52730000 4.59225000 4.54468330 0.04324144 115469 1489363200 2017.03.13 00:00 4.54815000 4.56925000 4.54225000 4.58990000 4.54702298 0.04337918 118442 1489449600 2017.03.14 00:00 4.56935000 4.54295000 4.53930000 4.57260000 4.54663508 0.04318940 117391 1489536000 2017.03.15 00:00 4.54315000 4.51295000 4.51115000 4.58505000 4.54342698 0.04210769 129875 1489622400 2017.03.16 00:00 4.51305000 4.47823000 4.45208000 4.53530000 4.53721774 0.04061373 136347 1489708800 2017.03.17 00:00 4.47784000 4.51015000 4.44880000 4.51120000 4.53463986 0.03898538 105849 1489968000 2017.03.20 00:00 4.49235000 4.46765000 4.46170000 4.51565000 4.52825988 0.03899292 88465 1490054400 2017.03.21 00:00 4.46735000 4.52824000 4.46170000 4.54290000 4.52825798 0.03883178 116310 1490140800 2017.03.22 00:00 4.52445000 4.51605000 4.48955000 4.54305000 4.52709532 0.03495876 103088 1490227200 2017.03.23 00:00 4.51211000 4.55145000 4.50840000 4.55475000 4.52941481 0.03403622 108465 1490313600 2017.03.24 00:00 4.54245000 4.49945000 4.49600000 4.55220000 4.52656102 0.03342085 75253 1490572800 2017.03.27 00:00 4.49845000 4.53745000 4.49675000 4.56415000 4.52759807 0.03228245 87075 1490659200 2017.03.28 00:00 4.53765000 4.55155000 4.52555000 4.56805000 4.52987920 0.03260811 74508 1490745600 2017.03.29 00:00 4.55145000 4.52705000 4.51265000 4.55790000 4.52960975 0.03095182 86392 1490832000 2017.03.30 00:00 4.52975000 4.54845000 4.51790000 4.55755000 4.53140406 0.02999147 79061 1490918400 2017.03.31 00:00 4.54855000 4.55380000 4.52170000 4.57125000 4.53353701 0.03034767 77340 1491177600 2017.04.03 00:00 4.54985000 4.54915000 4.53665000 4.56830000 4.53502396 0.03073239 73924 1491264000 2017.04.04 00:00 4.54905000 4.57455000 4.51790000 4.58725000 4.53878835 0.03040682 73778 1491350400 2017.04.05 00:00 4.56661000 4.60795000 4.56045000 4.63050000 4.54537517 0.03482134 85774 1491436800 2017.04.06 00:00 4.61038000 4.61865000 4.60793000 4.66145000 4.55235373 0.03892203 75218 1491523200 2017.04.07 00:00 4.61855000 4.60330000 4.60330000 4.67015000 4.55720575 0.04179764 97052 1491782400 2017.04.10 00:00 4.60625000 4.62885000 4.59830000 4.63810000 4.56402901 0.04694878 69515 1491868800 2017.04.11 00:00 4.62885000 4.61805000 4.60825000 4.64385000 4.56917387 0.05007465 94319 1491955200 2017.04.12 00:00 4.60957000 4.57835000 4.57545000 4.63100000 4.57004779 0.04882288 99363 1492041600 2017.04.13 00:00 4.57845000 4.58295000 4.57305000 4.61950000 4.57127657 0.04474862 103678 1492128000 2017.04.14 00:00 4.58315000 4.59180000 4.57273000 4.63080000 4.57323118 0.04333347 41774 1492387200 2017.04.17 00:00 4.54375000 4.64845000 4.53545000 4.66710000 4.58039488 0.04110711 50440 1492473600 2017.04.18 00:00 4.64875000 4.69945000 4.62135000 4.72920000 4.59173346 0.04914301 120482 1492560000 2017.04.19 00:00 4.69955000 4.68905000 4.68675000 4.71770000 4.60100170 0.05251189 98318 1492646400 2017.04.20 00:00 4.68915000 4.66188000 4.64510000 4.70445000 4.60679964 0.05422674 86708 1492732800 2017.04.21 00:00 4.65912000 4.65910000 4.64525000 4.68335000 4.61178062 0.05078187 72782 1492992000 2017.04.24 00:00 4.62445000 4.56865000 4.56169000 4.63695000 4.60767294 0.04838097 102148 1493078400 2017.04.25 00:00 4.56865000 4.59225000 4.56095000 4.62260000 4.60620409 0.04679404 85751 1493164800 2017.04.26 00:00 4.59245000 4.59115000 4.56625000 4.61630000 4.60477037 0.04354062 94537 1493251200 2017.04.27 00:00 4.59115000 4.59805000 4.58350000 4.60795000 4.60413033 0.04180355 98706 1493337600 2017.04.28 00:00 4.59815000 4.59565000 4.57400000 4.61570000 4.60332268 0.04048747 99147 1493596800 2017.05.01 00:00 4.59345000 4.57885000 4.57415000 4.59735000 4.60099195 0.03974013 29173 1493683200 2017.05.02 00:00 4.57805000 4.56185000 4.54570000 4.58715000 4.59726415 0.04158931 77474 1493769600 2017.05.03 00:00 4.56185000 4.54575000 4.54280000 4.57555000 4.59235804 0.04485098 80199 1493856000 2017.05.04 00:00 4.54575000 4.59255000 4.53795000 4.60310000 4.59237632 0.04445705 87536 1493942400 2017.05.05 00:00 4.59255000 4.59780000 4.58448000 4.62610000 4.59289286 0.04421541 97807 1494201600 2017.05.08 00:00 4.59655000 4.63355000 4.57580000 4.64950000 4.59676497 0.04314229 81470 1494288000 2017.05.09 00:00 4.63355000 4.68545000 4.63205000 4.68900000 4.60521116 0.04511333 92177 1494374400 2017.05.10 00:00 4.68545000 4.63865000 4.63135000 4.69865000 4.60839581 0.04470723 80512 1494460800 2017.05.11 00:00 4.63855000 4.60745000 4.60285000 4.64670000 4.60830574 0.04436149 79484 1494547200 2017.05.12 00:00 4.60745000 4.59730000 4.59325000 4.63070000 4.60725757 0.04449722 73241 1494806400 2017.05.15 00:00 4.59385000 4.57205000 4.57075000 4.61010000 4.60390447 0.04482261 70880 1494892800 2017.05.16 00:00 4.57245000 4.56845000 4.56760000 4.59600000 4.60052785 0.04057401 83446 1494979200 2017.05.17 00:00 4.56835000 4.62905000 4.56303000 4.63575000 4.60324425 0.03584495 89127 1495065600 2017.05.18 00:00 4.62895000 4.68495000 4.62305000 4.74620000 4.61102575 0.03848506 115801 1495152000 2017.05.19 00:00 4.68515000 4.65865000 4.64610000 4.70800000 4.61556139 0.03943401 63299 1495411200 2017.05.22 00:00 4.64550000 4.62655000 4.61830000 4.66583000 4.61660793 0.03831952 72568 1495497600 2017.05.23 00:00 4.62665000 4.62835000 4.61440000 4.64985000 4.61772622 0.03824300 78539 1495584000 2017.05.24 00:00 4.62835000 4.61445000 4.60765000 4.64505000 4.61741420 0.03772937 66622 1495670400 2017.05.25 00:00 4.61445000 4.61885000 4.61328000 4.64025000 4.61755094 0.03750215 65225 1495756800 2017.05.26 00:00 4.61905000 4.58305000 4.56900000 4.61905000 4.61426514 0.03756159 77183 1496016000 2017.05.29 00:00 4.57675000 4.58865000 4.57485000 4.60120000 4.61182560 0.03707099 39235 1496102400 2017.05.30 00:00 4.58865000 4.55554000 4.54805000 4.60220000 4.60646507 0.03783475 69908 1496188800 2017.05.31 00:00 4.55522000 4.54565000 4.52160000 4.57040000 4.60067316 0.03901541 83101 1496275200 2017.06.01 00:00 4.54585000 4.54195000 4.53435000 4.57000000 4.59508047 0.04258781 70226 1496361600 2017.06.02 00:00 4.53079000 4.52160000 4.51565000 4.55510000 4.58808233 0.04765778 62664 1496620800 2017.06.05 00:00 4.51195000 4.54285000 4.50185000 4.57060000 4.58377449 0.04894406 55541 1496707200 2017.06.06 00:00 4.54305000 4.53655000 4.52745000 4.58045000 4.57927692 0.04575600 61188 1496793600 2017.06.07 00:00 4.53645000 4.59860000 4.52940000 4.60170000 4.58111721 0.04354494 72911 1496880000 2017.06.08 00:00 4.59720000 4.56315000 4.55510000 4.61460000 4.57940605 0.04366800 75834 1496966400 2017.06.09 00:00 4.55286000 4.50265000 4.46355000 4.55663000 4.57209595 0.04803357 130344 1497225600 2017.06.12 00:00 4.49065000 4.45195000 4.44680000 4.51545000 4.56065348 0.05741712 64570 1497312000 2017.06.13 00:00 4.44935000 4.48830000 4.44350000 4.49375000 4.55376267 0.06154495 72525 1497398400 2017.06.14 00:00 4.48082000 4.44635000 4.44200000 4.50610000 4.54353289 0.06644105 98370 1497484800 2017.06.15 00:00 4.44515000 4.48495000 4.44050000 4.50140000 4.53795357 0.06119149 93107 1497571200 2017.06.16 00:00 4.47255000 4.47275000 4.47255000 4.51010000 4.53174371 0.05798777 75087 1497830400 2017.06.19 00:00 4.46320000 4.48405000 4.45745000 4.49985000 4.52720145 0.05575861 69253 1497916800 2017.06.20 00:00 4.48375000 4.47510000 4.46025000 4.49660000 4.52223941 0.05285853 81618 1498003200 2017.06.21 00:00 4.47475000 4.47235000 4.45815000 4.49005000 4.51748803 0.05030120 78941 1498089600 2017.06.22 00:00 4.47915000 4.45430000 4.44770000 4.48365000 4.51147013 0.04720833 68205 1498176000 2017.06.23 00:00 4.44539000 4.45955000 4.44362000 4.47580000 4.50652535 0.04594162 62144 1498435200 2017.06.26 00:00 4.45790000 4.45340000 4.44145000 4.47190000 4.50146579 0.04359123 58741 1498521600 2017.06.27 00:00 4.44655000 4.51840000 4.44215000 4.52865000 4.50307858 0.04211094 88703 1498608000 2017.06.28 00:00 4.51034000 4.54050000 4.50060000 4.56740000 4.50664252 0.04223818 104872 1498694400 2017.06.29 00:00 4.53555000 4.58575000 4.53555000 4.60325000 4.51417657 0.04638404 88598 1498780800 2017.06.30 00:00 4.58200000 4.58680000 4.55430000 4.60105000 4.52109308 0.05074005 74458 1499040000 2017.07.03 00:00 4.57615000 4.60025000 4.56630000 4.61240000 4.52863184 0.05573673 66273 1499126400 2017.07.04 00:00 4.59545000 4.59590000 4.58670000 4.61250000 4.53503833 0.05989171 56933 1499212800 2017.07.05 00:00 4.59245000 4.66295000 4.59067000 4.67490000 4.54722039 0.06957321 75516 1499299200 2017.07.06 00:00 4.66545000 4.69800000 4.65924000 4.72100000 4.56158036 0.08308587 81842 1499385600 2017.07.07 00:00 4.69725000 4.65735000 4.65545000 4.72630000 4.57070127 0.08864292 72689 1499644800 2017.07.10 00:00 4.65780000 4.64820000 4.63455000 4.67190000 4.57808211 0.08928258 54420 1499731200 2017.07.11 00:00 4.64665000 4.64220000 4.64019000 4.70130000 4.58418857 0.09050599 63037 1499817600 2017.07.12 00:00 4.63925000 4.59545000 4.59385000 4.65170000 4.58526109 0.08551449 88334 1499904000 2017.07.13 00:00 4.59508000 4.61660000 4.59109000 4.63105000 4.58824575 0.08374064 74240 1499990400 2017.07.14 00:00 4.61565000 4.63405000 4.59575000 4.64170000 4.59260806 0.08146700 72502 1500249600 2017.07.17 00:00 4.62053000 4.60455000 4.60410000 4.64425000 4.59374538 0.07807636 64980 1500336000 2017.07.18 00:00 4.60315000 4.59420000 4.58540000 4.63900000 4.59378868 0.07343837 89045 1500422400 2017.07.19 00:00 4.58789000 4.58525000 4.57776000 4.61145000 4.59297547 0.06818047 73785 1500508800 2017.07.20 00:00 4.57883000 4.57235000 4.56770000 4.60590000 4.59101114 0.06091492 91095 1500595200 2017.07.21 00:00 4.56711000 4.59275000 4.56650000 4.60305000 4.59117675 0.05332895 41715 1500854400 2017.07.24 00:00 4.58845000 4.63315000 4.58395000 4.65385000 4.59517420 0.04315743 55525 1500940800 2017.07.25 00:00 4.63225000 4.65195000 4.62645000 4.66380000 4.60058142 0.03930433 77080 1501027200 2017.07.26 00:00 4.64540000 4.63525000 4.62405000 4.65565000 4.60388319 0.03618612 84260 1501113600 2017.07.27 00:00 4.63725000 4.62300000 4.61645000 4.65135000 4.60570384 0.03536096 95916 1501200000 2017.07.28 00:00 4.61815000 4.63110000 4.61208000 4.64060000 4.60812252 0.03440136 84712 1501459200 2017.07.31 00:00 4.62925000 4.64750000 4.61180000 4.65735000 4.61187276 0.03372243 76533 1501545600 2017.08.01 00:00 4.64316000 4.65465000 4.63935000 4.66465000 4.61594678 0.03305723 81497 1501632000 2017.08.02 00:00 4.65355000 4.67195000 4.64782000 4.68385000 4.62128042 0.03198862 68160 1501718400 2017.08.03 00:00 4.66663000 4.65285000 4.63920000 4.70615000 4.62428705 0.02742531 89689 1501804800 2017.08.04 00:00 4.64728000 4.60010000 4.59955000 4.65580000 4.62198352 0.02706215 75420 1502064000 2017.08.07 00:00 4.59945000 4.60285000 4.59210000 4.61760000 4.62016128 0.02683279 53210 1502150400 2017.08.08 00:00 4.59292000 4.58895000 4.57300000 4.60895000 4.61718878 0.02736566 64726 1502236800 2017.08.09 00:00 4.58427000 4.59865000 4.58055000 4.61745000 4.61542318 0.02745931 75914 1502323200 2017.08.10 00:00 4.59710000 4.59850000 4.58145000 4.60955000 4.61381145 0.02795282 68863 1502409600 2017.08.11 00:00 4.59615000 4.59705000 4.58220000 4.61530000 4.61221512 0.02805553 75456 1502668800 2017.08.14 00:00 4.58975000 4.57115000 4.56475000 4.60035000 4.60830415 0.03011350 62269 1502755200 2017.08.15 00:00 4.56895000 4.54985000 4.54072000 4.57785000 4.60273709 0.03391691 74175 1502841600 2017.08.16 00:00 4.53887000 4.53345000 4.52948000 4.55869000 4.59613832 0.03897628 78685 1502928000 2017.08.17 00:00 4.52942000 4.53860000 4.52942000 4.54796000 4.59065848 0.04270487 77998 1503014400 2017.08.18 00:00 4.53221000 4.52327000 4.51265000 4.56108000 4.58424053 0.04773129 74645 1503273600 2017.08.21 00:00 4.51305000 4.50714000 4.50344000 4.53429000 4.57689762 0.05220114 43583 1503360000 2017.08.22 00:00 4.50687000 4.47991000 4.47777000 4.51385000 4.56766071 0.05697673 33377 1503446400 2017.08.23 00:00 4.47648000 4.45152000 4.44984000 4.49302000 4.55659969 0.06412534 40217 1503532800 2017.08.24 00:00 4.45128000 4.46338000 4.44688000 4.47436000 4.54772162 0.06854400 48783 1503619200 2017.08.25 00:00 4.45555000 4.43254000 4.42517000 4.47370000 4.53675194 0.07398505 63788 1503878400 2017.08.28 00:00 4.43928000 4.45520000 4.43475000 4.46155000 4.52898509 0.07426145 45199 1503964800 2017.08.29 00:00 4.44711000 4.45245000 4.44626000 4.47575000 4.52169604 0.07267960 83788 1504051200 2017.08.30 00:00 4.45220000 4.46455000 4.45038000 4.47629000 4.51625356 0.06686199 75879 1504137600 2017.08.31 00:00 4.45293000 4.46240000 4.44394000 4.46920000 4.51112465 0.06151438 76603 1504224000 2017.09.01 00:00 4.45745000 4.42944000 4.42736000 4.47085000 4.50334516 0.06199424 78973 1504483200 2017.09.04 00:00 4.44565000 4.43935000 4.42980000 4.45460000 4.49725038 0.06027500 66085 1504569600 2017.09.05 00:00 4.43350000 4.48005000 4.42550000 4.48700000 4.49561225 0.05695419 79318 1504656000 2017.09.06 00:00 4.47426000 4.46790000 4.46516000 4.50000000 4.49297299 0.05248301 85054 1504742400 2017.09.07 00:00 4.46082000 4.46225000 4.45740000 4.48505000 4.49004699 0.04716723 99067 1504828800 2017.09.08 00:00 4.45424000 4.50001000 4.45342000 4.52182000 4.49099585 0.04087889 82741 1505088000 2017.09.11 00:00 4.49100000 4.48835000 4.47594000 4.50220000 4.49074386 0.03666412 68309 1505174400 2017.09.12 00:00 4.47572000 4.55930000 4.47465000 4.56915000 4.49727302 0.03991669 110381 1505260800 2017.09.13 00:00 4.55522000 4.56620000 4.55100000 4.57925000 4.50383749 0.04494095 85260 1505347200 2017.09.14 00:00 4.56202000 4.60120000 4.54683000 4.64744000 4.51311011 0.05367652 103422 1505433600 2017.09.15 00:00 4.59181000 4.67120000 4.58992000 4.68795000 4.52816629 0.07068602 102877 1505692800 2017.09.18 00:00 4.65619000 4.71085000 4.65619000 4.72345000 4.54556474 0.08865484 83834 1505779200 2017.09.19 00:00 4.70409000 4.71335000 4.69835000 4.73861000 4.56154429 0.10163401 109909 1505865600 2017.09.20 00:00 4.70231000 4.72720000 4.69176000 4.74889000 4.57732102 0.11146247 96979 1505952000 2017.09.21 00:00 4.72361000 4.75906000 4.72260000 4.76666000 4.59462950 0.12224387 96984 1506038400 2017.09.22 00:00 4.74729000 4.71050000 4.69995000 4.76104000 4.60566478 0.12359074 69742 1506297600 2017.09.25 00:00 4.71575000 4.77625000 4.71445000 4.78965000 4.62191099 0.13020146 88393 1506384000 2017.09.26 00:00 4.77240000 4.76450000 4.74825000 4.78338000 4.63549090 0.13284145 97358 1506470400 2017.09.27 00:00 4.75751000 4.78875000 4.75146000 4.80905000 4.65008700 0.13599751 95877 1506556800 2017.09.28 00:00 4.78444000 4.78440000 4.76949000 4.80895000 4.66287872 0.13626892 90870 1506643200 2017.09.29 00:00 4.77638000 4.77585000 4.74411000 4.78510000 4.67363789 0.13095142 95248 1506902400 2017.10.02 00:00 4.76375000 4.73720000 4.73205000 4.78490000 4.67969142 0.12207256 77607 1506988800 2017.10.03 00:00 4.72932000 4.72765000 4.72196000 4.75909000 4.68425891 0.11481556 72322 1507075200 2017.10.04 00:00 4.71824000 4.72985000 4.71824000 4.74820000 4.68860091 0.10498489 80359 1507161600 2017.10.05 00:00 4.73055000 4.70875000 4.69059000 4.74081000 4.69051988 0.09207943 75686 1507248000 2017.10.06 00:00 4.69514000 4.71963000 4.68600000 4.74335000 4.69329227 0.08158343 89320 1507507200 2017.10.09 00:00 4.77975000 4.86239000 4.77361000 4.93138000 4.70939681 0.07344487 83905 1507593600 2017.10.10 00:00 4.85792000 4.89805000 4.83025000 4.90433000 4.72736378 0.07342344 73078 1507680000 2017.10.11 00:00 4.89422000 4.82415000 4.82070000 4.90090000 4.73658152 0.06509107 76174 1507766400 2017.10.12 00:00 4.82175000 4.84855000 4.80180000 4.85152000 4.74724518 0.05933706 110280 1507852800 2017.10.13 00:00 4.84825000 4.82505000 4.82205000 4.87010000 4.75465517 0.05707931 103850 1508112000 2017.10.16 00:00 4.83813000 4.83240000 4.81046000 4.85395000 4.76205944 0.05663783 64566 1508198400 2017.10.17 00:00 4.83075000 4.83780000 4.82025000 4.86523000 4.76927282 0.05605227 92114 1508284800 2017.10.18 00:00 4.82991000 4.85505000 4.82860000 4.86070000 4.77744208 0.05636698 81948 1508371200 2017.10.19 00:00 4.85206000 4.79870000 4.79485000 4.86315000 4.77946664 0.05599178 94126 1508457600 2017.10.20 00:00 4.79117000 4.84216000 4.79117000 4.85270000 4.78543744 0.05405340 98308 1508716800 2017.10.23 00:00 4.88285000 4.90330000 4.85685000 4.91470000 4.79666244 0.05778545 85394 1508803200 2017.10.24 00:00 4.89891000 4.91225000 4.89128000 4.93514000 4.80767078 0.06139921 92091 1508889600 2017.10.25 00:00 4.90734000 4.99395000 4.89092000 5.04547000 4.82541166 0.07303319 102698 1508976000 2017.10.26 00:00 4.99425000 5.03125000 4.96895000 5.05576000 4.84501531 0.08629718 119082 1509062400 2017.10.27 00:00 5.02965000 4.97425000 4.97235000 5.03800000 4.85732338 0.09078138 102351 1509321600 2017.10.30 00:00 4.96133000 4.99205000 4.94671000 5.00504000 4.87015448 0.09289507 79617 1509408000 2017.10.31 00:00 4.99088000 5.03315000 4.97658000 5.05515000 4.88567787 0.09567121 69494 1509494400 2017.11.01 00:00 5.03075000 5.04965000 5.02828000 5.09750000 4.90129426 0.09737471 93404 1509580800 2017.11.02 00:00 5.04865000 4.96230000 4.95955000 5.07110000 4.90710433 0.08868669 121392 1509667200 2017.11.03 00:00 4.95925000 5.07905000 4.95287000 5.08655000 4.92348011 0.08663111 109399 1509926400 2017.11.06 00:00 5.07250000 5.03985000 5.01640000 5.08447000 4.93456296 0.08971096 77097 1510012800 2017.11.07 00:00 5.03625000 5.11430000 5.03401000 5.12343000 4.95168077 0.09894689 85550 1510099200 2017.11.08 00:00 5.11100000 5.06850000 5.05275000 5.12445000 4.96280641 0.09913609 79216 1510185600 2017.11.09 00:00 5.06475000 5.08330000 5.03210000 5.10908000 4.97428199 0.10032340 94751 1510272000 2017.11.10 00:00 5.07855000 5.09587000 5.07400000 5.11024000 4.98586180 0.09904003 69673 1510531200 2017.11.13 00:00 5.08243000 5.07525000 5.04137000 5.09360000 4.99437496 0.09530122 84114 1510617600 2017.11.14 00:00 5.07245000 5.11610000 5.05125000 5.13225000 5.00596782 0.09261668 92513 1510704000 2017.11.15 00:00 5.11445000 5.11200000 5.10035000 5.13300000 5.01606613 0.08912762 112278 1510790400 2017.11.16 00:00 5.10995000 5.09960000 5.08425000 5.12600000 5.02402173 0.07608687 96060 1510876800 2017.11.17 00:00 5.09775000 5.12300000 5.08440000 5.16845000 5.03344823 0.06601056 111256 1511136000 2017.11.20 00:00 5.08740000 5.19930000 5.08242000 5.20735000 5.04924364 0.06608810 80826 1511222400 2017.11.21 00:00 5.19329000 5.23575000 5.18746000 5.27440000 5.06700615 0.06787679 112982 1511308800 2017.11.22 00:00 5.23575000 5.21835000 5.21363000 5.27775000 5.08141985 0.07190653 92989 1511395200 2017.11.23 00:00 5.21404000 5.21640000 5.19577000 5.26124000 5.09427510 0.07607356 72389 1511481600 2017.11.24 00:00 5.21333000 5.26130000 5.19690000 5.27456000 5.11018224 0.07908330 77086 1511740800 2017.11.27 00:00 5.25469000 5.20245000 5.18966000 5.26858000 5.11896964 0.07680830 79203 1511827200 2017.11.28 00:00 5.19480000 5.28620000 5.19045000 5.30777000 5.13489634 0.08228317 112348 1511913600 2017.11.29 00:00 5.28165000 5.30866000 5.28133000 5.34225000 5.15144526 0.08865894 109248 1512000000 2017.11.30 00:00 5.30635000 5.30270000 5.28535000 5.33845000 5.16585048 0.08439145 128110 1512086400 2017.12.01 00:00 5.29955000 5.26892000 5.25885000 5.34013000 5.17566662 0.08522893 114508 1512345600 2017.12.04 00:00 5.27251000 5.21835000 5.19722000 5.30987000 5.17973170 0.08007177 97789 1512432000 2017.12.05 00:00 5.22055000 5.16315000 5.15955000 5.22735000 5.17815249 0.07888740 97586 1512518400 2017.12.06 00:00 5.16215000 5.15680000 5.14130000 5.18505000 5.17611892 0.07540329 97380 1512604800 2017.12.07 00:00 5.15280000 5.20620000 5.15010000 5.21405000 5.17898379 0.07217892 109410 1512691200 2017.12.08 00:00 5.20425000 5.13445000 5.12740000 5.23385000 5.17474248 0.07155070 113307 1512950400 2017.12.11 00:00 5.12205000 5.11625000 5.09935000 5.14120000 5.16917176 0.07125974 80949 1513036800 2017.12.12 00:00 5.11375000 5.12230000 5.09675000 5.14185000 5.16470779 0.07294354 85555 1513123200 2017.12.13 00:00 5.11854000 5.11341000 5.09780000 5.15081000 5.15982228 0.07522923 105783 1513209600 2017.12.14 00:00 5.11285000 5.22242000 5.10395000 5.23571000 5.16578397 0.07200687 124672 1513296000 2017.12.15 00:00 5.22095000 5.13617000 5.13210000 5.22220000 5.16296359 0.07323609 109950 1513555200 2017.12.18 00:00 5.12891000 5.12545000 5.11918000 5.16265000 5.15939087 0.07517233 89405 1513641600 2017.12.19 00:00 5.12375000 5.12935000 5.10376000 5.14385000 5.15652983 0.07496042 89715 1513728000 2017.12.20 00:00 5.12835000 5.10875000 5.10800000 5.14880000 5.15197937 0.07659827 74816 1513814400 2017.12.21 00:00 5.10415000 5.11635000 5.10113000 5.13055000 5.14858610 0.07719295 85013 1513900800 2017.12.22 00:00 5.11175000 5.09045000 5.08435000 5.11985000 5.14304933 0.07636496 69901 1514246400 2017.12.26 00:00 5.09589000 5.09300000 5.07795000 5.10245000 5.13828273 0.07790566 41031 1514332800 2017.12.27 00:00 5.09065000 5.10932000 5.08930000 5.13910000 5.13552437 0.07180796 77296 1514419200 2017.12.28 00:00 5.10856000 5.07750000 5.06790000 5.14625000 5.12999824 0.06342470 72626 1514505600 2017.12.29 00:00 5.06985000 5.12162000 5.06233000 5.13580000 5.12920031 0.05053629 78263 1514851200 2018.01.02 00:00 5.11500000 5.11975000 5.09040000 5.12635000 5.12830028 0.03989794 73598 1514937600 2018.01.03 00:00 5.11645000 5.11130000 5.08342000 5.14225000 5.12668121 0.03470969 83963 1515024000 2018.01.04 00:00 5.10895000 5.08070000 5.07195000 5.12277000 5.12230205 0.03528067 83028 1515110400 2018.01.05 00:00 5.07258000 5.06285000 5.05915000 5.10022000 5.11663995 0.03696719 86965 1515369600 2018.01.08 00:00 5.06010000 5.07855000 5.05960000 5.09465000 5.11301233 0.03206902 72232 1515456000 2018.01.09 00:00 5.07694000 5.10245000 5.07515000 5.11235000 5.11200640 0.03177719 77362 1515542400 2018.01.10 00:00 5.09845000 5.12830000 5.09637000 5.15323000 5.11355817 0.03198501 100636 1515628800 2018.01.11 00:00 5.12811000 5.11230000 5.10460000 5.14128000 5.11343834 0.03192084 95303 1515715200 2018.01.12 00:00 5.10775000 5.13527000 5.10152000 5.16108000 5.11551755 0.03238105 123418 1515974400 2018.01.15 00:00 5.15028000 5.23810000 5.14889000 5.25250000 5.12719207 0.03745744 90643 1516060800 2018.01.16 00:00 5.23354000 5.24105000 5.20900000 5.28492000 5.13803568 0.04837194 97116 1516147200 2018.01.17 00:00 5.22995000 5.27950000 5.22670000 5.29745000 5.15150847 0.06177524 115901 1516233600 2018.01.18 00:00 5.27675000 5.24065000 5.22083000 5.28729000 5.15999814 0.06771757 107227 1516320000 2018.01.19 00:00 5.23001000 5.27153000 5.22375000 5.28850000 5.17062022 0.07485182 97823 1516579200 2018.01.22 00:00 5.32165000 5.27845000 5.26196000 5.34425000 5.18088973 0.08120329 96147 1516665600 2018.01.23 00:00 5.27725000 5.27262000 5.26651000 5.30465000 5.18962594 0.08418149 105509 1516752000 2018.01.24 00:00 5.27095000 5.31835000 5.26698000 5.32925000 5.20188538 0.09002228 122381 1516838400 2018.01.25 00:00 5.31897000 5.30745000 5.29355000 5.36180000 5.21193915 0.09378569 163560 1516924800 2018.01.26 00:00 5.29825000 5.30525000 5.29285000 5.35050000 5.22082590 0.09376006 126229 1517184000 2018.01.29 00:00 5.29130000 5.33874000 5.27755000 5.34925000 5.23205581 0.09778493 112462 1517270400 2018.01.30 00:00 5.33018000 5.34800000 5.30374000 5.35778000 5.24309812 0.10077537 117864 1517356800 2018.01.31 00:00 5.34263000 5.32936000 5.30230000 5.35765000 5.25131353 0.10024537 114335 1517443200 2018.02.01 00:00 5.32371000 5.32565000 5.31555000 5.36705000 5.25839320 0.09560796 120325 1517529600 2018.02.02 00:00 5.31439000 5.31807000 5.30950000 5.34890000 5.26407670 0.08690256 104430 1517788800 2018.02.05 00:00 5.31695000 5.29020000 5.26786000 5.33024000 5.26656464 0.07678735 132468 1517875200 2018.02.06 00:00 5.28965000 5.25914000 5.23291000 5.29903000 5.26585753 0.06747849 188679 1517961600 2018.02.07 00:00 5.25665000 5.28170000 5.24491000 5.28543000 5.26736633 0.05996483 125556 1518048000 2018.02.08 00:00 5.27721000 5.31975000 5.26955000 5.36785000 5.27235525 0.04878762 148627 1518134400 2018.02.09 00:00 5.30980000 5.28075000 5.26995000 5.33858000 5.27315475 0.03759015 154416 1518393600 2018.02.12 00:00 5.27180000 5.25587000 5.24665000 5.29088000 5.27150859 0.03788014 92486 1518480000 2018.02.13 00:00 5.25268000 5.29554000 5.25226000 5.29658000 5.27379729 0.03621202 103228 1518566400 2018.02.14 00:00 5.28716000 5.29350000 5.25831000 5.30725000 5.27567374 0.03531724 126326 1518652800 2018.02.15 00:00 5.29005000 5.31121000 5.29005000 5.32261000 5.27905815 0.03309875 130441 1518739200 2018.02.16 00:00 5.31265000 5.25155000 5.24666000 5.33549000 5.27643832 0.03524460 113277 1518998400 2018.02.19 00:00 5.24290000 5.26198000 5.24290000 5.27600000 5.27506134 0.03625400 59469 1519084800 2018.02.20 00:00 5.26025000 5.31635000 5.25369000 5.33288000 5.27899359 0.03486140 93332 1519171200 2018.02.21 00:00 5.31505000 5.27190000 5.26749000 5.32685000 5.27831801 0.03415635 98263 1519257600 2018.02.22 00:00 5.26935000 5.27998000 5.26329000 5.30007000 5.27847630 0.03344486 95385 1519344000 2018.02.23 00:00 5.27853000 5.28988000 5.27237000 5.30757000 5.27956236 0.03244119 76472 1519603200 2018.02.26 00:00 5.29695000 5.28710000 5.27905000 5.31701000 5.28028023 0.02934037 70654 1519689600 2018.02.27 00:00 5.28172000 5.30775000 5.27096000 5.30889000 5.28289640 0.02486266 85822 1519776000 2018.02.28 00:00 5.29999000 5.22803000 5.22660000 5.30850000 5.27767103 0.02689883 95267 1519862400 2018.03.01 00:00 5.22137000 5.24415000 5.22104000 5.25985000 5.27447855 0.02653051 119878 1519948800 2018.03.02 00:00 5.23606000 5.24974000 5.23397000 5.27397000 5.27212250 0.02579511 82336 1520208000 2018.03.05 00:00 5.25110000 5.27481000 5.24752000 5.29890000 5.27237845 0.02542535 107563 1520294400 2018.03.06 00:00 5.26708000 5.26800000 5.26035000 5.28026000 5.27196146 0.02537527 108219 1520380800 2018.03.07 00:00 5.26200000 5.28560000 5.25929000 5.29095000 5.27326037 0.02515387 96121 1520467200 2018.03.08 00:00 5.27855000 5.28405000 5.27163000 5.30951000 5.27428795 0.02289271 124394 1520553600 2018.03.09 00:00 5.27341000 5.27690000 5.26460000 5.29878000 5.27453672 0.02282967 81993 1520812800 2018.03.12 00:00 5.27150000 5.29008000 5.27150000 5.29195000 5.27601703 0.02250756 3615