Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 13.68300000 13.70300000 0.00100000 3.00000000 20.00000000 0.00100000 0.89144039 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336435200 2012.05.08 00:00 13.70000000 13.69400000 13.66700000 13.70500000 13.69400000 0.00000000 457 1336521600 2012.05.09 00:00 13.68900000 13.59900000 13.57200000 13.71100000 13.68495238 0.00000000 17242 1336608000 2012.05.10 00:00 13.65000000 13.61600000 13.59100000 13.72600000 13.67838549 0.00000000 15320 1336694400 2012.05.11 00:00 13.61700000 13.64400000 13.59200000 13.64700000 13.67511068 0.00000000 1858 1336953600 2012.05.14 00:00 13.59500000 13.45500000 13.43800000 13.61700000 13.65414776 0.00000000 13735 1337040000 2012.05.15 00:00 13.45800000 13.35600000 13.33900000 13.51300000 13.62575273 0.00000000 23335 1337126400 2012.05.16 00:00 13.35500000 13.42300000 13.30300000 13.51000000 13.60644295 0.00000000 44083 1337212800 2012.05.17 00:00 13.41900000 13.22000000 13.20300000 13.52900000 13.56963886 0.00000000 41155 1337299200 2012.05.18 00:00 13.22500000 13.22400000 13.14400000 13.30000000 13.53672087 0.00000000 42326 1337558400 2012.05.21 00:00 13.22700000 13.34000000 13.22700000 13.37700000 13.51798555 0.00000000 40254 1337644800 2012.05.22 00:00 13.34000000 13.35000000 13.31600000 13.51200000 13.50198693 0.00000000 40957 1337731200 2012.05.23 00:00 13.35400000 13.25800000 13.16800000 13.36900000 13.47875008 0.00000000 48546 1337817600 2012.05.24 00:00 13.25400000 13.19300000 13.15600000 13.29200000 13.45153578 0.00000000 48236 1337904000 2012.05.25 00:00 13.18800000 13.22900000 13.17700000 13.26200000 13.43034190 0.00000000 41023 1338163200 2012.05.28 00:00 13.29500000 13.21900000 13.20500000 13.30300000 13.41021410 0.00000000 26149 1338249600 2012.05.29 00:00 13.21800000 13.19200000 13.12900000 13.26800000 13.38943180 0.00000000 36497 1338336000 2012.05.30 00:00 13.19500000 12.97200000 12.96400000 13.20200000 13.34967639 0.00000000 43020 1338422400 2012.05.31 00:00 12.97300000 12.79500000 12.77300000 13.05100000 13.29685007 0.00000000 46480 1338508800 2012.06.01 00:00 12.79600000 12.73100000 12.60700000 12.87600000 13.24295959 0.00000000 50065 1338768000 2012.06.04 00:00 12.71900000 12.90000000 12.71800000 12.91400000 13.21029677 0.27012290 37136 1338854400 2012.06.05 00:00 12.88900000 12.87600000 12.77400000 12.94000000 13.17845898 0.26286583 38112 1338940800 2012.06.06 00:00 12.87900000 13.05900000 12.86500000 13.06600000 13.16708194 0.24829010 49678 1339027200 2012.06.07 00:00 13.04900000 13.15700000 13.02800000 13.26900000 13.16612175 0.22716017 43613 1339113600 2012.06.08 00:00 13.15500000 13.13200000 12.96500000 13.19200000 13.16287206 0.20043372 44616 1339372800 2012.06.11 00:00 13.25700000 13.13600000 13.12900000 13.30400000 13.16031282 0.18926859 44176 1339459200 2012.06.12 00:00 13.12700000 13.23000000 13.08300000 13.23900000 13.16694969 0.18593886 44819 1339545600 2012.06.13 00:00 13.22200000 13.27000000 13.19100000 13.30700000 13.17676401 0.18100431 43993 1339632000 2012.06.14 00:00 13.26800000 13.34700000 13.22900000 13.36700000 13.19297696 0.18942313 44023 1339718400 2012.06.15 00:00 13.34100000 13.22300000 13.15100000 13.37100000 13.19583630 0.19037808 41669 1339977600 2012.06.18 00:00 13.25300000 13.20800000 13.14900000 13.36800000 13.19699474 0.18809620 57680 1340064000 2012.06.19 00:00 13.20700000 13.27600000 13.17300000 13.35600000 13.20451905 0.18903641 54859 1340150400 2012.06.20 00:00 13.26900000 13.48000000 13.23300000 13.51000000 13.23075533 0.20956908 52963 1340236800 2012.06.21 00:00 13.47700000 13.43000000 13.41700000 13.55700000 13.24973102 0.22252992 52469 1340323200 2012.06.22 00:00 13.42800000 13.47900000 13.39200000 13.52600000 13.27156616 0.23814657 50666 1340582400 2012.06.25 00:00 13.46800000 13.26400000 13.22800000 13.49100000 13.27084557 0.23751869 206881 1340668800 2012.06.26 00:00 13.25800000 13.22100000 13.18600000 13.28800000 13.26609837 0.23492978 260665 1340755200 2012.06.27 00:00 13.21700000 13.19500000 13.18200000 13.22400000 13.25932710 0.22331723 244395 1340841600 2012.06.28 00:00 13.18900000 13.11100000 13.05600000 13.19300000 13.24520071 0.19576918 253850 1340928000 2012.06.29 00:00 13.10800000 13.37500000 13.04200000 13.39000000 13.25756255 0.16359107 300055 1341187200 2012.07.02 00:00 13.41500000 13.31000000 13.28300000 13.41600000 13.26255659 0.14393686 230245 1341273600 2012.07.03 00:00 13.31000000 13.38000000 13.30700000 13.39000000 13.27374168 0.11842984 202415 1341360000 2012.07.04 00:00 13.37200000 13.32500000 13.32200000 13.38100000 13.27862342 0.10880682 163105 1341446400 2012.07.05 00:00 13.32400000 13.20200000 13.20200000 13.34900000 13.27132595 0.10705996 237385 1341532800 2012.07.06 00:00 13.20100000 13.02000000 12.98000000 13.21200000 13.24739015 0.11981321 180585 1341792000 2012.07.09 00:00 12.98700000 13.08100000 12.97500000 13.09600000 13.23154347 0.12700231 198860 1341878400 2012.07.10 00:00 13.08100000 13.01100000 13.00900000 13.09400000 13.21053933 0.14217885 180720 1341964800 2012.07.11 00:00 13.01100000 13.04000000 12.98900000 13.04900000 13.19429749 0.15166451 196870 1342051200 2012.07.12 00:00 13.03100000 12.98300000 12.90500000 13.03200000 13.17417392 0.16105467 206465 1342137600 2012.07.13 00:00 12.96700000 12.97600000 12.94000000 13.00300000 13.15530021 0.17264647 162640 1342396800 2012.07.16 00:00 13.00900000 12.94500000 12.90300000 13.01100000 13.13527162 0.18514653 171525 1342483200 2012.07.17 00:00 12.94200000 13.01600000 12.93800000 13.02200000 13.12391242 0.18820907 200670 1342569600 2012.07.18 00:00 13.01400000 12.91300000 12.89400000 13.03800000 13.10382552 0.18252360 94125 1342656000 2012.07.19 00:00 12.91800000 12.96800000 12.87800000 12.98100000 13.09088976 0.17332176 88575 1342742400 2012.07.20 00:00 12.96000000 12.94100000 12.91100000 12.98000000 13.07661454 0.15649795 82115 1343001600 2012.07.23 00:00 12.87700000 12.87700000 12.78800000 12.89000000 13.05760363 0.16052941 109155 1343088000 2012.07.24 00:00 12.87300000 12.77100000 12.76300000 12.87600000 13.03030805 0.17341516 86165 1343174400 2012.07.25 00:00 12.78800000 12.85900000 12.75500000 12.87200000 13.01399300 0.17681170 88100 1343260800 2012.07.26 00:00 12.85200000 12.99200000 12.82400000 13.00900000 13.01189843 0.17597763 97255 1343347200 2012.07.27 00:00 12.97600000 12.96400000 12.84900000 13.06000000 13.00733667 0.15705032 29293 1343606400 2012.07.30 00:00 12.92900000 12.93600000 12.82900000 12.96500000 13.00054270 0.14290326 18523 1343692800 2012.07.31 00:00 12.93100000 12.95500000 12.89900000 12.98500000 12.99620530 0.11507462 20801 1343779200 2012.08.01 00:00 12.93800000 12.97600000 12.89500000 13.02700000 12.99428099 0.08812001 22934 1343865600 2012.08.02 00:00 12.95900000 12.91900000 12.87300000 13.07700000 12.98711137 0.07355346 25836 1343952000 2012.08.03 00:00 12.91900000 13.12000000 12.88600000 13.15900000 12.99976743 0.08385105 33377 1344211200 2012.08.06 00:00 13.15100000 13.12100000 13.03700000 13.19300000 13.01131339 0.09160629 27706 1344297600 2012.08.07 00:00 13.11500000 13.26700000 13.08600000 13.32400000 13.03566449 0.11801288 21885 1344384000 2012.08.08 00:00 13.25700000 13.33800000 13.17300000 13.37100000 13.06445835 0.14781306 20340 1344470400 2012.08.09 00:00 13.33200000 13.27300000 13.20600000 13.37600000 13.08431946 0.16246250 20321 1344556800 2012.08.10 00:00 13.27200000 13.22200000 13.15200000 13.28700000 13.09743189 0.16926108 21652 1344816000 2012.08.13 00:00 13.21000000 13.17300000 13.15600000 13.25000000 13.10462886 0.16969017 15278 1344902400 2012.08.14 00:00 13.17700000 13.25100000 13.15700000 13.34600000 13.11856897 0.17725472 18578 1344988800 2012.08.15 00:00 13.24400000 13.27000000 13.19300000 13.31700000 13.13299097 0.17988976 19794 1345075200 2012.08.16 00:00 13.27100000 13.34100000 13.23700000 13.36400000 13.15280135 0.18900254 22385 1345161600 2012.08.17 00:00 13.33400000 13.44500000 13.30200000 13.44700000 13.18062980 0.20314122 22239 1345420800 2012.08.20 00:00 13.42100000 13.40900000 13.34800000 13.46000000 13.20237934 0.20478157 18005 1345507200 2012.08.21 00:00 13.39000000 13.47600000 13.38700000 13.53100000 13.22843845 0.19744235 19839 1345593600 2012.08.22 00:00 13.46900000 13.40100000 13.35200000 13.48900000 13.24487288 0.18735289 28909 1345680000 2012.08.23 00:00 13.38800000 13.46100000 13.38200000 13.47700000 13.26545642 0.18935635 22675 1345766400 2012.08.24 00:00 13.45000000 13.49000000 13.40900000 13.52700000 13.28684152 0.18784309 25736 1346025600 2012.08.27 00:00 13.45600000 13.48100000 13.45600000 13.54400000 13.30533280 0.17888690 16893 1346112000 2012.08.28 00:00 13.47300000 13.45900000 13.42200000 13.55400000 13.31996778 0.16604643 20395 1346198400 2012.08.29 00:00 13.45700000 13.51600000 13.40800000 13.54000000 13.33863751 0.15447622 19700 1346284800 2012.08.30 00:00 13.50100000 13.50600000 13.45600000 13.55200000 13.35457680 0.12774425 20412 1346371200 2012.08.31 00:00 13.49900000 13.50300000 13.46800000 13.58700000 13.36871234 0.12011784 30781 1346630400 2012.09.03 00:00 13.48000000 13.45100000 13.45000000 13.51900000 13.37654926 0.10714034 17643 1346716800 2012.09.04 00:00 13.45000000 13.50800000 13.44000000 13.55900000 13.38906838 0.10651328 25372 1346803200 2012.09.05 00:00 13.49300000 13.43400000 13.40800000 13.51600000 13.39334758 0.10587928 29424 1346889600 2012.09.06 00:00 13.43000000 13.47600000 13.39000000 13.51800000 13.40121924 0.10281124 32482 1346976000 2012.09.07 00:00 13.46400000 13.65900000 13.46300000 13.65900000 13.42576979 0.10585947 28482 1347235200 2012.09.10 00:00 13.63800000 13.50100000 12.82500000 13.67600000 13.43293457 0.08928313 25788 1347321600 2012.09.11 00:00 13.49600000 13.47400000 13.43700000 13.53800000 13.43684556 0.07861628 27139 1347408000 2012.09.12 00:00 13.46800000 13.55400000 13.44000000 13.58100000 13.44800313 0.06854026 30982 1347494400 2012.09.13 00:00 13.55900000 13.54300000 13.33600000 13.57000000 13.45705045 0.06282030 29966 1347580800 2012.09.14 00:00 13.55000000 13.77300000 13.53500000 13.85700000 13.48714088 0.08381736 36581 1347840000 2012.09.17 00:00 13.76800000 13.79700000 13.71200000 13.89600000 13.51665127 0.10132256 30922 1347926400 2012.09.18 00:00 13.79600000 13.79500000 13.71000000 13.80900000 13.54316068 0.11649068 22251 1348012800 2012.09.19 00:00 13.77800000 13.74000000 13.70800000 13.89800000 13.56190728 0.11985431 26233 1348099200 2012.09.20 00:00 13.72600000 13.62800000 13.56900000 13.76500000 13.56820182 0.11867011 23441 1348185600 2012.09.21 00:00 13.62000000 13.60500000 13.57900000 13.73300000 13.57170641 0.11765692 20082 1348444800 2012.09.24 00:00 13.60000000 13.54100000 13.49400000 13.61600000 13.56878199 0.11617189 24689 1348531200 2012.09.25 00:00 13.53100000 13.54100000 13.49000000 13.66000000 13.56613609 0.11394607 31801 1348617600 2012.09.26 00:00 13.54000000 13.50800000 13.45600000 13.60700000 13.56059932 0.11478812 31623 1348704000 2012.09.27 00:00 13.50600000 13.57800000 13.47700000 13.60800000 13.56225653 0.11392695 30824 1348790400 2012.09.28 00:00 13.57500000 13.59500000 13.55300000 13.66100000 13.56537495 0.11280494 32010 1349049600 2012.10.01 00:00 13.58100000 13.60300000 13.54300000 13.68200000 13.56895829 0.10935733 32861 1349136000 2012.10.02 00:00 13.59500000 13.69200000 13.59000000 13.75200000 13.58067655 0.10907173 33008 1349222400 2012.10.03 00:00 13.67900000 13.62500000 13.61000000 13.71600000 13.58489783 0.10333250 33929 1349308800 2012.10.04 00:00 13.61300000 13.76800000 13.61300000 13.78700000 13.60233613 0.10310955 34634 1349395200 2012.10.05 00:00 13.75700000 13.82600000 13.70800000 13.90900000 13.62363745 0.10982798 33702 1349654400 2012.10.08 00:00 13.83100000 13.69600000 13.66900000 13.85800000 13.63052912 0.10647750 25823 1349740800 2012.10.09 00:00 13.68300000 13.65200000 13.60700000 13.74100000 13.63257397 0.10023833 32645 1349827200 2012.10.10 00:00 13.64500000 13.62400000 13.58200000 13.68500000 13.63175740 0.09890625 32201 1349913600 2012.10.11 00:00 13.62300000 13.72000000 13.57400000 13.77800000 13.64016146 0.09635295 32879 1350000000 2012.10.12 00:00 13.70300000 13.70500000 13.67700000 13.79300000 13.64633656 0.09154686 29568 1350259200 2012.10.15 00:00 13.71100000 13.76400000 13.66600000 13.81200000 13.65754260 0.08803814 32001 1350345600 2012.10.16 00:00 13.75800000 13.93400000 13.75400000 13.94300000 13.68387188 0.10396862 35367 1350432000 2012.10.17 00:00 13.92900000 14.00700000 13.89300000 14.03600000 13.71464598 0.13046444 39988 1350518400 2012.10.18 00:00 13.99900000 14.06200000 13.99600000 14.12800000 13.74772732 0.15681056 41300 1350604800 2012.10.19 00:00 14.05400000 14.00100000 13.97900000 14.09200000 13.77184853 0.16910501 35606 1350864000 2012.10.22 00:00 13.97300000 14.09200000 13.96300000 14.13700000 13.80233914 0.18259292 31751 1350950400 2012.10.23 00:00 14.08400000 13.93400000 13.88800000 14.11000000 13.81487827 0.17826326 33441 1351036800 2012.10.24 00:00 13.93500000 13.87500000 13.84000000 13.97100000 13.82060415 0.16611563 37251 1351123200 2012.10.25 00:00 13.88000000 13.90000000 13.86000000 14.00500000 13.82816566 0.15899312 37833 1351209600 2012.10.26 00:00 13.89600000 13.77800000 13.75500000 13.92000000 13.82338798 0.15021081 38810 1351468800 2012.10.29 00:00 13.79000000 13.82500000 13.72200000 13.86200000 13.82354150 0.14189683 22397 1351555200 2012.10.30 00:00 13.82100000 13.88800000 13.72300000 13.90200000 13.82968041 0.13924450 25343 1351641600 2012.10.31 00:00 13.88600000 13.98500000 13.85200000 14.05800000 13.84447275 0.13440591 31584 1351728000 2012.11.01 00:00 13.98600000 14.11200000 13.97500000 14.12800000 13.86995154 0.14405001 28907 1351814400 2012.11.02 00:00 14.10700000 14.02100000 13.99600000 14.13500000 13.88433710 0.14747340 31713 1352073600 2012.11.05 00:00 13.99800000 14.00000000 13.93500000 14.04500000 13.89535262 0.14336427 27610 1352160000 2012.11.06 00:00 13.99500000 14.05600000 13.94500000 14.08300000 13.91065237 0.13616740 30345 1352246400 2012.11.07 00:00 14.05200000 13.93800000 13.88100000 14.11600000 13.91325690 0.11990521 44460 1352332800 2012.11.08 00:00 13.93900000 13.88300000 13.83000000 13.94500000 13.91037529 0.11272322 36301 1352419200 2012.11.09 00:00 13.87800000 13.82000000 13.73600000 13.94800000 13.90176812 0.10795631 36913 1352678400 2012.11.12 00:00 13.82400000 13.83200000 13.80300000 13.87300000 13.89512354 0.10768556 23367 1352764800 2012.11.13 00:00 13.82800000 13.73900000 13.71600000 13.85200000 13.88025463 0.11923772 35052 1352851200 2012.11.14 00:00 13.74100000 13.93400000 13.73400000 13.97500000 13.88537324 0.11418143 33927 1352937600 2012.11.15 00:00 13.92300000 14.09200000 13.90400000 14.13300000 13.90505198 0.10971102 36162 1353024000 2012.11.16 00:00 14.08900000 14.05300000 13.98700000 14.11100000 13.91914227 0.10929276 34420 1353283200 2012.11.19 00:00 14.06000000 14.18900000 14.03200000 14.19100000 13.94484300 0.11636882 29869 1353369600 2012.11.20 00:00 14.18300000 14.22600000 14.10100000 14.26500000 13.97161986 0.13243175 34161 1353456000 2012.11.21 00:00 14.24800000 14.44500000 14.18700000 14.44600000 14.01670368 0.17038133 37652 1353542400 2012.11.22 00:00 14.43400000 14.50700000 14.41100000 14.53800000 14.06339857 0.20639878 29673 1353628800 2012.11.23 00:00 14.49200000 14.54700000 14.41500000 14.56800000 14.10945585 0.23054957 28455 1353888000 2012.11.26 00:00 14.52300000 14.52100000 14.43600000 14.58400000 14.14865053 0.24634156 29701 1353974400 2012.11.27 00:00 14.51600000 14.43800000 14.41000000 14.58900000 14.17620762 0.25294799 36317 1354060800 2012.11.28 00:00 14.43200000 14.47500000 14.32900000 14.48100000 14.20466404 0.26345641 36600 1354147200 2012.11.29 00:00 14.47600000 14.43600000 14.39600000 14.54300000 14.22669604 0.27242431 33327 1354233600 2012.11.30 00:00 14.43200000 14.52000000 14.42000000 14.61300000 14.25462975 0.28221878 36356 1354492800 2012.12.03 00:00 14.47800000 14.57900000 14.47800000 14.61600000 14.28552215 0.29203686 30248 1354579200 2012.12.04 00:00 14.58200000 14.56700000 14.53100000 14.61400000 14.31232957 0.29988408 32273 1354665600 2012.12.05 00:00 14.56000000 14.64900000 14.55100000 14.67600000 14.34439342 0.30359106 33010 1354752000 2012.12.06 00:00 14.63800000 14.57200000 14.54600000 14.68700000 14.36607023 0.29360251 32017 1354838400 2012.12.07 00:00 14.57500000 14.52800000 14.45300000 14.60600000 14.38149212 0.27123833 31328 1355097600 2012.12.10 00:00 14.47700000 14.52200000 14.44100000 14.53100000 14.39487382 0.24446045 28032 1355184000 2012.12.11 00:00 14.51300000 14.60600000 14.50800000 14.62100000 14.41498107 0.19965696 28215 1355270400 2012.12.12 00:00 14.60200000 14.81000000 14.59300000 14.84000000 14.45260192 0.18389480 32235 1355356800 2012.12.13 00:00 14.80500000 14.86000000 14.78100000 14.89900000 14.49140174 0.18233930 34084 1355443200 2012.12.14 00:00 14.85500000 14.85400000 14.78800000 14.94200000 14.52593491 0.16694792 38877 1355702400 2012.12.17 00:00 15.00700000 14.94200000 14.90300000 15.02200000 14.56556016 0.16769164 33824 1355788800 2012.12.18 00:00 14.93900000 15.03900000 14.92800000 15.05900000 14.61064966 0.17495649 30614 1355875200 2012.12.19 00:00 15.04400000 15.14300000 15.02800000 15.29200000 14.66134970 0.20348205 32364 1355961600 2012.12.20 00:00 15.10700000 15.17800000 15.01700000 15.21700000 14.71055449 0.23071771 32678 1356048000 2012.12.21 00:00 15.17500000 15.09900000 15.03500000 15.20400000 14.74754930 0.24563544 35937 1356307200 2012.12.24 00:00 15.11900000 15.11400000 15.10700000 15.20100000 14.78244937 0.25646172 14841 1356480000 2012.12.26 00:00 15.15600000 15.30100000 15.14500000 15.32700000 14.83183514 0.27387567 16341 1356566400 2012.12.27 00:00 15.29300000 15.43500000 15.27200000 15.48200000 14.88927941 0.29909488 33054 1356652800 2012.12.28 00:00 15.43500000 15.38100000 15.33300000 15.53600000 14.93610994 0.30638650 44853 1356912000 2012.12.31 00:00 15.32100000 15.56600000 15.30900000 15.56600000 14.99609947 0.32941668 28460 1357084800 2013.01.02 00:00 15.55200000 15.74200000 15.53800000 15.83300000 15.06713762 0.36439117 40685 1357171200 2013.01.03 00:00 15.73400000 15.61500000 15.56500000 15.74400000 15.11931499 0.37419534 38327 1357257600 2013.01.04 00:00 15.61500000 15.72800000 15.59700000 15.77900000 15.17728499 0.39100412 46534 1357516800 2013.01.07 00:00 15.68000000 15.71200000 15.58900000 15.74400000 15.22821023 0.39159023 39370 1357603200 2013.01.08 00:00 15.71100000 15.52500000 15.51200000 15.72200000 15.25647592 0.36761385 45488 1357689600 2013.01.09 00:00 15.53500000 15.69800000 15.48700000 15.73600000 15.29852583 0.34462132 41507 1357776000 2013.01.10 00:00 15.69500000 16.07000000 15.69400000 16.07000000 15.37199956 0.35179337 47684 1357862400 2013.01.11 00:00 16.04000000 16.11700000 15.99500000 16.18000000 15.44295199 0.36869255 52018 1358121600 2013.01.14 00:00 16.21600000 16.24600000 16.15200000 16.25400000 15.51943275 0.38999462 11071 1358208000 2013.01.15 00:00 16.25100000 15.93300000 15.84700000 16.28200000 15.55882011 0.37321523 54958 1358294400 2013.01.16 00:00 15.94000000 15.86100000 15.69200000 15.94900000 15.58759914 0.35315748 55094 1358380800 2013.01.17 00:00 15.85800000 16.14200000 15.80800000 16.22200000 15.64039923 0.35116777 56544 1358467200 2013.01.18 00:00 16.12900000 16.06400000 15.97700000 16.18900000 15.68074216 0.34445206 53076 1358726400 2013.01.21 00:00 16.05800000 15.97300000 15.92900000 16.09600000 15.70857624 0.33028306 34882 1358812800 2013.01.22 00:00 15.97400000 15.90100000 15.76900000 16.10000000 15.72690231 0.30157821 56347 1358899200 2013.01.23 00:00 15.88400000 15.93400000 15.75100000 15.97500000 15.74662590 0.26819284 44969 1358985600 2013.01.24 00:00 15.91800000 16.33400000 15.88000000 16.36600000 15.80256629 0.26634772 49871 1359072000 2013.01.25 00:00 16.31900000 16.43400000 16.29500000 16.53100000 15.86270283 0.27597711 50774 1359331200 2013.01.28 00:00 16.45300000 16.41400000 16.33500000 16.50500000 15.91520733 0.27074045 42851 1359417600 2013.01.29 00:00 16.39400000 16.50600000 16.30700000 16.53500000 15.97147329 0.28029598 46466 1359504000 2013.01.30 00:00 16.48400000 16.62000000 16.47400000 16.66400000 16.03323774 0.30355450 48479 1359590400 2013.01.31 00:00 16.60200000 16.77300000 16.54700000 16.78600000 16.10369129 0.32622647 44873 1359676800 2013.02.01 00:00 16.75200000 16.99200000 16.73300000 17.06100000 16.18829212 0.36883108 55003 1359936000 2013.02.04 00:00 17.00500000 16.85500000 16.82300000 17.03900000 16.25178811 0.38337255 47060 1360022400 2013.02.05 00:00 16.84300000 17.09600000 16.75700000 17.10100000 16.33218924 0.39396370 50837 1360108800 2013.02.06 00:00 17.07300000 17.02100000 16.95400000 17.15900000 16.39779027 0.39863656 52261 1360195200 2013.02.07 00:00 16.99300000 16.95500000 16.82800000 17.13000000 16.45085786 0.41320346 53676 1360281600 2013.02.08 00:00 16.95700000 16.73200000 16.68300000 16.97200000 16.47763330 0.41285827 48822 1360540800 2013.02.11 00:00 16.73300000 17.13100000 16.66700000 17.16100000 16.53985870 0.43846245 42121 1360627200 2013.02.12 00:00 17.12500000 17.02600000 16.90600000 17.17800000 16.58615787 0.43353122 46626 1360713600 2013.02.13 00:00 17.02200000 17.05500000 16.90400000 17.15700000 16.63080950 0.41664424 61061 1360800000 2013.02.14 00:00 17.01800000 16.77000000 16.73500000 17.08900000 16.64406574 0.40352216 68402 1360886400 2013.02.15 00:00 16.75600000 16.85300000 16.62200000 16.90400000 16.66396424 0.38419083 64316 1361145600 2013.02.18 00:00 16.86400000 16.91500000 16.85700000 16.96500000 16.68787241 0.35351460 44634 1361232000 2013.02.19 00:00 16.89000000 16.90300000 16.78700000 16.91700000 16.70836075 0.30585711 69757 1361318400 2013.02.20 00:00 16.88500000 16.71100000 16.70500000 16.98000000 16.70861211 0.25202930 83895 1361404800 2013.02.21 00:00 16.69100000 16.40300000 16.33000000 16.76000000 16.67950619 0.26042130 87647 1361491200 2013.02.22 00:00 16.37800000 16.46300000 16.35500000 16.53700000 16.65888656 0.27008074 77579 1361750400 2013.02.25 00:00 16.67500000 16.10100000 15.92300000 16.76300000 16.60575450 0.32045755 107474 1361836800 2013.02.26 00:00 16.06100000 16.12500000 15.93900000 16.29800000 16.55996836 0.36241731 117880 1361923200 2013.02.27 00:00 16.10300000 16.20300000 15.98200000 16.23500000 16.52597137 0.38973890 96698 1362009600 2013.02.28 00:00 16.19000000 16.12700000 16.09800000 16.29200000 16.48797410 0.41609334 84595 1362096000 2013.03.01 00:00 16.11800000 16.26300000 16.06800000 16.30500000 16.46654799 0.41458587 84179 1362355200 2013.03.04 00:00 16.23700000 16.36100000 16.19400000 16.36800000 16.45649580 0.41097210 65662 1362441600 2013.03.05 00:00 16.33900000 16.37000000 16.26100000 16.38900000 16.44825811 0.38943293 68080 1362528000 2013.03.06 00:00 16.35500000 16.43000000 16.32600000 16.48200000 16.44651924 0.36849130 62821 1362614400 2013.03.07 00:00 16.41400000 16.73000000 16.39500000 16.76500000 16.47351741 0.34670350 67117 1362700800 2013.03.08 00:00 16.71000000 16.75600000 16.64600000 16.90500000 16.50042051 0.33998317 74737 1362960000 2013.03.11 00:00 16.71900000 16.82200000 16.71500000 16.83600000 16.53104713 0.31239964 59981 1363046400 2013.03.12 00:00 16.81100000 16.81700000 16.69000000 16.90600000 16.55828074 0.29775438 74520 1363132800 2013.03.13 00:00 16.80500000 16.73300000 16.66000000 16.83300000 16.57492067 0.28042753 77049 1363219200 2013.03.14 00:00 16.72800000 16.58500000 16.50600000 16.79100000 16.57588060 0.27716823 82796 1363305600 2013.03.15 00:00 16.57100000 16.55600000 16.45500000 16.69100000 16.57398721 0.26979490 76665 1363564800 2013.03.18 00:00 16.23400000 16.45000000 16.21700000 16.52500000 16.56217891 0.25695932 79049 1363651200 2013.03.19 00:00 16.43500000 16.29600000 16.20900000 16.53100000 16.53682853 0.24389213 80897 1363737600 2013.03.20 00:00 16.27600000 16.41700000 16.21400000 16.44800000 16.52541629 0.23841578 81593 1363824000 2013.03.21 00:00 16.40400000 16.24900000 16.18000000 16.43800000 16.49909093 0.23717303 86089 1363910400 2013.03.22 00:00 16.23700000 16.27500000 16.08700000 16.37100000 16.47774894 0.23736895 77831 1364169600 2013.03.25 00:00 16.18200000 16.11000000 15.98400000 16.41600000 16.44272523 0.23270935 86304 1364256000 2013.03.26 00:00 16.09700000 16.20100000 16.06900000 16.22300000 16.41970378 0.22873442 74731 1364342400 2013.03.27 00:00 16.18500000 16.14000000 16.07000000 16.27100000 16.39306532 0.23532041 78499 1364428800 2013.03.28 00:00 16.12900000 16.10900000 15.96800000 16.14200000 16.36601148 0.24246763 66756 1364515200 2013.03.29 00:00 16.10400000 16.09900000 16.06500000 16.14000000 16.34058182 0.25590385 26326 1364774400 2013.04.01 00:00 16.09200000 16.00600000 15.97000000 16.12100000 16.30871688 0.27630858 58397 1364860800 2013.04.02 00:00 16.00900000 16.05800000 15.93400000 16.10300000 16.28483909 0.28956277 76207 1364947200 2013.04.03 00:00 16.04300000 16.00500000 15.95500000 16.12900000 16.25818774 0.30330746 74893 1365033600 2013.04.04 00:00 15.98700000 16.66600000 15.94300000 16.66800000 16.29702701 0.28670175 102291 1365120000 2013.04.05 00:00 16.64800000 17.01600000 16.57500000 17.09200000 16.36550062 0.30127800 106862 1365379200 2013.04.08 00:00 17.07400000 17.30400000 17.07400000 17.30800000 16.45488152 0.35410079 86342 1365465600 2013.04.09 00:00 17.30900000 17.33300000 17.19000000 17.39700000 16.53851185 0.41045622 87725 1365552000 2013.04.10 00:00 17.32600000 17.37600000 17.25100000 17.43800000 16.61827263 0.46918193 87447 1365638400 2013.04.11 00:00 17.35500000 17.46200000 17.26400000 17.53100000 16.69862761 0.52925050 88724 1365724800 2013.04.12 00:00 17.43600000 17.22200000 17.15800000 17.49400000 16.74847260 0.55777496 87194 1365984000 2013.04.15 00:00 17.16200000 16.80400000 16.73200000 17.26500000 16.75376093 0.55575323 107390 1366070400 2013.04.16 00:00 16.79700000 17.03800000 16.63100000 17.13300000 16.78083131 0.55837202 107105 1366156800 2013.04.17 00:00 17.01600000 16.91100000 16.71900000 17.19200000 16.79322833 0.55692820 106243 1366243200 2013.04.18 00:00 16.89400000 16.86000000 16.78500000 17.03700000 16.79958754 0.54538791 94900 1366329600 2013.04.19 00:00 16.83800000 17.07200000 16.83300000 17.15600000 16.82553158 0.54201378 88748 1366588800 2013.04.22 00:00 17.15800000 16.96900000 16.89800000 17.20500000 16.83919524 0.52147527 89727 1366675200 2013.04.23 00:00 16.95900000 16.81100000 16.64400000 16.98900000 16.83650998 0.50120836 102255 1366761600 2013.04.24 00:00 16.79600000 16.86600000 16.73200000 16.89700000 16.83931855 0.47666929 89469 1366848000 2013.04.25 00:00 16.84000000 16.90200000 16.82100000 16.96900000 16.84528822 0.44808620 89503 1366934400 2013.04.26 00:00 16.90100000 16.74100000 16.67300000 16.92600000 16.83535600 0.41723989 101573 1367193600 2013.04.29 00:00 16.74800000 16.81600000 16.65000000 16.87100000 16.83351258 0.37416679 74761 1367280000 2013.04.30 00:00 16.79000000 16.88500000 16.69300000 16.92600000 16.83841614 0.33002281 86975 1367366400 2013.05.01 00:00 16.86000000 16.88000000 16.81400000 16.98500000 16.84237651 0.27024868 73859 1367452800 2013.05.02 00:00 16.88000000 16.87300000 16.78300000 17.12200000 16.84529303 0.26565723 86151 1367539200 2013.05.03 00:00 16.85400000 17.05100000 16.84400000 17.14900000 16.86488417 0.25536195 75943 1367798400 2013.05.06 00:00 17.11700000 17.01800000 17.00300000 17.12000000 16.87946663 0.23059320 22536 1367884800 2013.05.07 00:00 17.00400000 16.93500000 16.91100000 17.06000000 16.88475552 0.20509625 33650 1367971200 2013.05.08 00:00 16.91700000 17.21700000 16.86600000 17.23900000 16.91639785 0.17702064 36169 1368057600 2013.05.09 00:00 17.19900000 17.39300000 17.16400000 17.48400000 16.96178853 0.16006640 39093 1368144000 2013.05.10 00:00 17.38000000 17.51900000 17.36200000 17.56100000 17.01485629 0.19710467 44750 1368403200 2013.05.13 00:00 17.52900000 17.54500000 17.45100000 17.58700000 17.06534617 0.23066094 35393 1368489600 2013.05.14 00:00 17.52300000 17.54600000 17.42200000 17.61400000 17.11112273 0.26284733 42465 1368576000 2013.05.15 00:00 17.52400000 17.48400000 17.42200000 17.55600000 17.14663485 0.27978622 42900 1368662400 2013.05.16 00:00 17.47600000 17.51400000 17.41200000 17.58600000 17.18162200 0.29202414 42331 1368748800 2013.05.17 00:00 17.49400000 17.60900000 17.43600000 17.62000000 17.22232467 0.31587132 34129 1369008000 2013.05.20 00:00 17.52600000 17.51900000 17.38200000 17.59200000 17.25057946 0.32481047 34033 1369094400 2013.05.21 00:00 17.50400000 17.69100000 17.49700000 17.73400000 17.29252428 0.33395289 38741 1369180800 2013.05.22 00:00 17.68200000 17.70900000 17.61700000 17.89100000 17.33218863 0.34154723 50200 1369267200 2013.05.23 00:00 17.71200000 17.49600000 17.27500000 17.74400000 17.34778971 0.33296089 60401 1369353600 2013.05.24 00:00 17.48500000 17.34300000 17.23800000 17.58300000 17.34733355 0.30399503 48154 1369612800 2013.05.27 00:00 17.32900000 17.25000000 17.25000000 17.38000000 17.33806369 0.28003831 26595 1369699200 2013.05.28 00:00 17.25500000 17.35000000 17.24700000 17.50700000 17.33920048 0.26104787 44097 1369785600 2013.05.29 00:00 17.33300000 17.13900000 17.09300000 17.38000000 17.32013377 0.24650629 50658 1369872000 2013.05.30 00:00 17.12300000 17.26500000 17.05100000 17.34900000 17.31488293 0.22709800 54156 1369958400 2013.05.31 00:00 17.26500000 17.08200000 17.07100000 17.34900000 17.29270361 0.23288875 48167 1370217600 2013.06.03 00:00 17.08400000 17.14400000 17.00100000 17.24500000 17.27854136 0.23335667 44555 1370304000 2013.06.04 00:00 17.13100000 17.21300000 17.09500000 17.31200000 17.27229932 0.22436984 43310 1370390400 2013.06.05 00:00 17.18100000 17.04500000 17.02800000 17.29000000 17.25065177 0.24178064 48667 1370476800 2013.06.06 00:00 17.03000000 16.87000000 16.70900000 17.19400000 17.21439922 0.27278971 55469 1370563200 2013.06.07 00:00 16.86000000 16.88000000 16.52900000 16.94400000 17.18255167 0.28990192 70821 1370822400 2013.06.10 00:00 16.90800000 17.12800000 16.89600000 17.19400000 17.17735628 0.28109565 46284 1370908800 2013.06.11 00:00 17.12800000 16.61400000 16.51000000 17.19300000 17.12370330 0.31719575 61332 1370995200 2013.06.12 00:00 16.60100000 16.67000000 16.57300000 16.83500000 17.08049346 0.33936685 49478 1371081600 2013.06.13 00:00 16.66700000 16.60300000 16.23500000 16.68000000 17.03501789 0.35830528 59877 1371168000 2013.06.14 00:00 16.57500000 16.43500000 16.41200000 16.67300000 16.97787333 0.37835416 52030 1371427200 2013.06.17 00:00 16.45700000 16.50000000 16.45700000 16.63800000 16.93236159 0.38795490 36692 1371513600 2013.06.18 00:00 16.48600000 16.61800000 16.45300000 16.65700000 16.90242239 0.36425244 40072 1371600000 2013.06.19 00:00 16.58600000 16.70200000 16.52200000 16.80300000 16.88333454 0.32404155 44316 1371686400 2013.06.20 00:00 16.69300000 16.20300000 16.17400000 16.90300000 16.81854077 0.34071320 64317 1371772800 2013.06.21 00:00 16.20100000 16.13300000 15.96100000 16.43100000 16.75325118 0.36494253 45612 1372032000 2013.06.24 00:00 16.09700000 15.92400000 15.81000000 16.25400000 16.67427487 0.40625442 52727 1372118400 2013.06.25 00:00 15.91200000 16.05400000 15.85200000 16.07800000 16.61520108 0.41144865 37750 1372204800 2013.06.26 00:00 16.04300000 15.99100000 15.94200000 16.12600000 16.55575336 0.42797717 41259 1372291200 2013.06.27 00:00 15.97600000 16.25700000 15.97300000 16.31200000 16.52730065 0.40741970 37563 1372377600 2013.06.28 00:00 16.24300000 16.31300000 16.24300000 16.43000000 16.50689107 0.39351209 40738 1372636800 2013.07.01 00:00 16.32600000 16.35400000 16.31100000 16.47100000 16.49233001 0.36942489 29379 1372723200 2013.07.02 00:00 16.32300000 16.45400000 16.25300000 16.52400000 16.48867954 0.33250154 34192 1372809600 2013.07.03 00:00 16.44700000 16.32500000 16.19700000 16.50600000 16.47309101 0.30903550 42574 1372896000 2013.07.04 00:00 16.33400000 16.34500000 16.24100000 16.40400000 16.46089187 0.29567822 29590 1372982400 2013.07.05 00:00 16.35800000 16.15800000 16.10200000 16.44000000 16.43204502 0.28269687 36323 1373241600 2013.07.08 00:00 16.15500000 16.42600000 16.13700000 16.45400000 16.43146931 0.23582216 31374 1373328000 2013.07.09 00:00 16.40500000 16.36100000 16.27700000 16.52500000 16.42475794 0.23028078 32105 1373414400 2013.07.10 00:00 16.35300000 16.35200000 16.18000000 16.38800000 16.41782861 0.22126407 33064 1373500800 2013.07.11 00:00 16.36700000 16.32200000 16.16600000 16.49800000 16.40870208 0.21410805 52090 1373587200 2013.07.12 00:00 16.32300000 16.32900000 16.26900000 16.48700000 16.40111141 0.21124516 37391 1373846400 2013.07.15 00:00 16.38400000 16.45600000 16.31300000 16.48900000 16.40633889 0.21290937 28864 1373932800 2013.07.16 00:00 16.46400000 16.53000000 16.40500000 16.59300000 16.41811614 0.21566502 35615 1374019200 2013.07.17 00:00 16.53000000 16.60700000 16.50000000 16.65700000 16.43610508 0.22142630 34153 1374105600 2013.07.18 00:00 16.61300000 16.76800000 16.57000000 16.81400000 16.46771412 0.24489385 30329 1374192000 2013.07.19 00:00 16.75200000 16.82800000 16.70700000 16.86100000 16.50202706 0.26379691 32630 1374451200 2013.07.22 00:00 16.78400000 16.78500000 16.69000000 16.84500000 16.52897686 0.25114103 32373 1374537600 2013.07.23 00:00 16.78300000 16.92000000 16.69600000 16.97200000 16.56621716 0.25913098 30456 1374624000 2013.07.24 00:00 16.91800000 16.89900000 16.87600000 17.04900000 16.59791077 0.24902386 34071 1374710400 2013.07.25 00:00 16.89300000 16.80700000 16.75000000 16.92100000 16.61782403 0.24901549 35431 1374796800 2013.07.26 00:00 16.79100000 16.61100000 16.56400000 16.81200000 16.61717412 0.23927773 28874 1375056000 2013.07.29 00:00 16.56000000 16.48500000 16.45100000 16.62000000 16.60458611 0.22986853 31551 1375142400 2013.07.30 00:00 16.48000000 16.50700000 16.45800000 16.56500000 16.59529219 0.22602492 30387 1375228800 2013.07.31 00:00 16.49000000 16.60000000 16.41200000 16.65900000 16.59574056 0.21788068 40602 1375315200 2013.08.01 00:00 16.58200000 16.72300000 16.53400000 16.73600000 16.60786050 0.21405455 36526 1375401600 2013.08.02 00:00 16.71300000 16.65600000 16.61200000 16.77300000 16.61244522 0.18953213 31693 1375660800 2013.08.05 00:00 16.66700000 16.58600000 16.54300000 16.70100000 16.60992662 0.18492216 27764 1375747200 2013.08.06 00:00 16.57900000 16.50600000 16.48300000 16.63200000 16.60002885 0.17836382 29625 1375833600 2013.08.07 00:00 16.49500000 16.31700000 16.26200000 16.52000000 16.57307372 0.18471692 37944 1375920000 2013.08.08 00:00 16.31500000 16.34900000 16.21700000 16.40800000 16.55173337 0.18883217 34162 1376006400 2013.08.09 00:00 16.34700000 16.41500000 16.28300000 16.53400000 16.53871114 0.18973884 31096 1376265600 2013.08.12 00:00 16.42900000 16.49600000 16.37900000 16.50600000 16.53464341 0.19085549 27229 1376352000 2013.08.13 00:00 16.48700000 16.66400000 16.47200000 16.73700000 16.54696309 0.18748631 33862 1376438400 2013.08.14 00:00 16.66100000 16.64500000 16.60000000 16.71200000 16.55629994 0.18444197 25523 1376524800 2013.08.15 00:00 16.61100000 16.46400000 16.40100000 16.69300000 16.54750947 0.18243001 39700 1376611200 2013.08.16 00:00 16.46000000 16.47300000 16.40800000 16.52500000 16.54041333 0.17422564 28178 1376870400 2013.08.19 00:00 16.47900000 16.47700000 16.44700000 16.60400000 16.53437396 0.16756830 26970 1376956800 2013.08.20 00:00 16.47200000 16.32500000 16.18800000 16.51700000 16.51443359 0.15448755 31379 1377043200 2013.08.21 00:00 16.32300000 16.05300000 16.05100000 16.38900000 16.47048753 0.16875806 32279 1377129600 2013.08.22 00:00 16.03100000 16.15700000 16.01400000 16.22100000 16.44063157 0.17005490 31117 1377216000 2013.08.23 00:00 16.14200000 16.36900000 16.13300000 16.40600000 16.43380952 0.16757228 29112 1377475200 2013.08.26 00:00 16.33800000 16.30400000 16.26000000 16.43000000 16.42144671 0.17161424 19837 1377561600 2013.08.27 00:00 16.30600000 16.11200000 16.10800000 16.30600000 16.39197559 0.18845219 30724 1377648000 2013.08.28 00:00 16.10800000 16.12700000 16.07900000 16.22900000 16.36673982 0.19609465 28074 1377734400 2013.08.29 00:00 16.11700000 16.12800000 16.08000000 16.22100000 16.34400270 0.19007669 32688 1377820800 2013.08.30 00:00 16.13000000 16.02300000 15.94700000 16.15600000 16.31343101 0.19412605 27680 1378080000 2013.09.02 00:00 16.07000000 16.32000000 16.05800000 16.38700000 16.31405663 0.18423976 24066 1378166400 2013.09.03 00:00 16.31100000 16.39200000 16.30400000 16.44100000 16.32147981 0.17949071 31961 1378252800 2013.09.04 00:00 16.38600000 16.45200000 16.32300000 16.46300000 16.33391030 0.18119090 25796 1378339200 2013.09.05 00:00 16.44600000 16.34200000 16.28600000 16.46000000 16.33468075 0.18115743 30945 1378425600 2013.09.06 00:00 16.33200000 16.28200000 16.16800000 16.37400000 16.32966354 0.18059604 34348 1378684800 2013.09.09 00:00 16.40100000 16.56100000 16.32300000 16.56800000 16.35169558 0.18499657 25885 1378771200 2013.09.10 00:00 16.54800000 16.95200000 16.53900000 16.97300000 16.40886743 0.22598212 30625 1378857600 2013.09.11 00:00 16.93200000 16.89100000 16.87400000 16.97700000 16.45478482 0.25783783 28242 1378944000 2013.09.12 00:00 16.86300000 16.91200000 16.76000000 16.91400000 16.49832912 0.29173784 30537 1379030400 2013.09.13 00:00 16.90500000 16.73400000 16.70200000 16.94400000 16.52077397 0.30490808 29257 1379289600 2013.09.16 00:00 16.69100000 16.74000000 16.65900000 16.79200000 16.54165264 0.31684031 25881 1379376000 2013.09.17 00:00 16.74600000 16.76900000 16.73100000 16.85200000 16.56330477 0.32540091 23143 1379462400 2013.09.18 00:00 16.76400000 16.81800000 16.68200000 16.85400000 16.58756145 0.31821375 30346 1379548800 2013.09.19 00:00 16.80700000 17.05300000 16.80700000 17.18300000 16.63188894 0.33362338 38186 1379635200 2013.09.20 00:00 17.04000000 16.72900000 16.71900000 17.07500000 16.64113761 0.33204345 27621 1379894400 2013.09.23 00:00 16.73500000 16.68500000 16.65800000 16.79200000 16.64531498 0.32470857 21084 1379980800 2013.09.24 00:00 16.64600000 16.50800000 16.44300000 16.78100000 16.63223736 0.30063576 24131 1380067200 2013.09.25 00:00 16.50500000 16.38100000 16.27700000 16.53900000 16.60830999 0.28110429 23923 1380153600 2013.09.26 00:00 16.36500000 16.53600000 16.34000000 16.57600000 16.60142333 0.26025802 24631 1380240000 2013.09.27 00:00 16.52900000 16.40500000 16.35100000 16.56300000 16.58271634 0.23258467 25032 1380499200 2013.09.30 00:00 16.25000000 16.31800000 16.19800000 16.36800000 16.55750526 0.23835931 28225 1380585600 2013.10.01 00:00 16.31900000 16.33100000 16.23400000 16.45300000 16.53593333 0.24732620 31983 1380672000 2013.10.02 00:00 16.30800000 16.18500000 16.13500000 16.34300000 16.50251111 0.26984521 29016 1380758400 2013.10.03 00:00 16.16100000 16.32000000 16.15500000 16.38700000 16.48512910 0.27762601 27832 1380844800 2013.10.04 00:00 16.31400000 16.29700000 16.24000000 16.35700000 16.46721204 0.28538402 24271 1381104000 2013.10.07 00:00 16.27800000 16.19300000 16.14500000 16.30500000 16.44109661 0.30289748 20921 1381190400 2013.10.08 00:00 16.19100000 16.19700000 16.15500000 16.33700000 16.41784931 0.29543770 23276 1381276800 2013.10.09 00:00 16.19400000 16.23000000 16.16200000 16.30600000 16.39995890 0.28587370 22171 1381363200 2013.10.10 00:00 16.21700000 16.23800000 16.06000000 16.28300000 16.38453425 0.26969702 26116 1381449600 2013.10.11 00:00 16.24400000 16.39800000 16.20600000 16.42100000 16.38581670 0.25774118 21609 1381708800 2013.10.14 00:00 16.37600000 16.49000000 16.34500000 16.49900000 16.39573892 0.24381413 15036 1381795200 2013.10.15 00:00 16.48200000 16.28500000 16.27100000 16.50300000 16.38519235 0.23221333 25112 1381881600 2013.10.16 00:00 16.28500000 16.46400000 16.28000000 16.47300000 16.39269784 0.21099553 26594 1381968000 2013.10.17 00:00 16.45600000 16.49000000 16.41500000 16.54000000 16.40196472 0.15310007 27575 1382054400 2013.10.18 00:00 16.48900000 16.54300000 16.47400000 16.58500000 16.41539665 0.14141933 20928 1382313600 2013.10.21 00:00 16.56100000 16.57000000 16.54400000 16.62100000 16.43012078 0.13836478 17618 1382400000 2013.10.22 00:00 16.56800000 16.64900000 16.50600000 16.68100000 16.45096642 0.15468634 19911 1382486400 2013.10.23 00:00 16.61000000 16.44500000 16.42100000 16.65200000 16.45039819 0.15363477 24740 1382572800 2013.10.24 00:00 16.42900000 16.50300000 16.40900000 16.55700000 16.45540788 0.15534026 24190 1382659200 2013.10.25 00:00 16.50200000 16.52000000 16.44000000 16.55000000 16.46155951 0.15854703 22552 1382918400 2013.10.28 00:00 16.56400000 16.55100000 16.53100000 16.63900000 16.47007766 0.16035589 18310 1383004800 2013.10.29 00:00 16.53600000 16.63700000 16.48200000 16.67300000 16.48597502 0.16821108 23307 1383091200 2013.10.30 00:00 16.62800000 16.69500000 16.60300000 16.75000000 16.50588216 0.16836332 25545 1383177600 2013.10.31 00:00 16.68500000 16.54600000 16.48400000 16.69800000 16.50970291 0.16481273 28925 1383264000 2013.11.01 00:00 16.53400000 16.52900000 16.40900000 16.57400000 16.51154073 0.15846374 25034 1383523200 2013.11.04 00:00 16.52000000 16.56600000 16.49500000 16.62300000 16.51672732 0.14341452 17458 1383609600 2013.11.05 00:00 16.55100000 16.42800000 16.41400000 16.58200000 16.50827710 0.12429940 23387 1383696000 2013.11.06 00:00 16.43100000 16.56100000 16.42900000 16.59300000 16.51329833 0.10849665 20088 1383782400 2013.11.07 00:00 16.55100000 16.21100000 16.13300000 16.57000000 16.48450801 0.11334742 34019 1383868800 2013.11.08 00:00 16.20800000 16.12300000 15.99500000 16.24600000 16.45007868 0.14349935 30909 1384128000 2013.11.11 00:00 16.06600000 16.11700000 16.04100000 16.21400000 16.41835690 0.16862468 12703 1384214400 2013.11.12 00:00 16.12000000 16.06900000 16.02000000 16.17700000 16.38508481 0.19386152 30835 1384300800 2013.11.13 00:00 16.06800000 16.08400000 15.96500000 16.10600000 16.35641007 0.21419899 25471 1384387200 2013.11.14 00:00 16.05600000 16.23900000 16.05600000 16.25000000 16.34522816 0.21779184 28114 1384473600 2013.11.15 00:00 16.22700000 16.39400000 16.22700000 16.41500000 16.34987310 0.21191107 22916 1384732800 2013.11.18 00:00 16.39000000 16.32000000 16.30600000 16.40200000 16.34702804 0.20706196 21547 1384819200 2013.11.19 00:00 16.31000000 16.43300000 16.25100000 16.47800000 16.35521585 0.19470027 25312 1384905600 2013.11.20 00:00 16.42200000 16.34400000 16.28900000 16.47300000 16.35414767 0.19389264 29080 1384992000 2013.11.21 00:00 16.33100000 16.59200000 16.31000000 16.59600000 16.37680027 0.19453498 29083 1385078400 2013.11.22 00:00 16.58200000 16.70200000 16.54200000 16.71800000 16.40777167 0.20295755 24981 1385337600 2013.11.25 00:00 16.69000000 16.65600000 16.55900000 16.77200000 16.43141247 0.20878625 23331 1385424000 2013.11.26 00:00 16.65300000 16.61500000 16.53700000 16.67900000 16.44889699 0.21018117 22841 1385510400 2013.11.27 00:00 16.61400000 16.72700000 16.59000000 16.79700000 16.47538300 0.21823953 25038 1385596800 2013.11.28 00:00 16.72300000 16.78600000 16.67800000 16.81200000 16.50496557 0.23679353 16966 1385683200 2013.11.29 00:00 16.78500000 16.69800000 16.65600000 16.85400000 16.52334980 0.24673926 22215 1385942400 2013.12.02 00:00 16.70400000 16.81700000 16.68500000 16.85300000 16.55131648 0.26499168 25004 1386028800 2013.12.03 00:00 16.80900000 16.80400000 16.72800000 16.88100000 16.57538158 0.27821844 27692 1386115200 2013.12.04 00:00 16.80100000 16.62600000 16.54100000 16.82200000 16.58020238 0.28032710 31944 1386201600 2013.12.05 00:00 16.61200000 16.52300000 16.44300000 16.68600000 16.57475454 0.26628343 33756 1386288000 2013.12.06 00:00 16.52000000 16.70800000 16.50100000 16.73200000 16.58744458 0.25164750 26503 1386547200 2013.12.09 00:00 16.73000000 16.81800000 16.72500000 16.83500000 16.60940224 0.23904746 21132 1386633600 2013.12.10 00:00 16.80500000 16.82600000 16.76700000 16.87000000 16.63003060 0.21516324 25001 1386720000 2013.12.11 00:00 16.80400000 16.69300000 16.69100000 16.84500000 16.63602768 0.17829654 25371 1386806400 2013.12.12 00:00 16.66800000 16.66800000 16.56100000 16.77100000 16.63907267 0.15478864 24850 1386892800 2013.12.13 00:00 16.66600000 16.67800000 16.59900000 16.75500000 16.64278003 0.14474936 27493 1387152000 2013.12.16 00:00 16.63200000 16.75100000 16.58500000 16.83000000 16.65308670 0.12572488 24181 1387238400 2013.12.17 00:00 16.74000000 16.78700000 16.70300000 16.79800000 16.66584034 0.11609626 20969 1387324800 2013.12.18 00:00 16.78100000 16.97400000 16.77500000 17.00200000 16.69518888 0.10288788 31238 1387411200 2013.12.19 00:00 16.95700000 16.93200000 16.87500000 17.04400000 16.71774232 0.10662866 26268 1387497600 2013.12.20 00:00 16.93800000 16.86700000 16.86500000 16.98700000 16.73195734 0.10872691 25584 1387756800 2013.12.23 00:00 16.85400000 16.89700000 16.82600000 16.97900000 16.74767569 0.11076270 15446 1387843200 2013.12.24 00:00 16.89400000 16.92700000 16.86400000 16.96700000 16.76475419 0.11109680 12336 1388016000 2013.12.26 00:00 16.97500000 17.04500000 16.96000000 17.06200000 16.79144427 0.12448343 12283 1388102400 2013.12.27 00:00 17.02900000 17.08000000 17.02000000 17.23300000 16.81892577 0.14005648 21220 1388361600 2013.12.30 00:00 17.10300000 17.30000000 17.09200000 17.31700000 16.86474236 0.17602926 19462 1388448000 2013.12.31 00:00 17.28300000 17.32600000 17.21700000 17.36000000 16.90867166 0.20910503 18130 1388620800 2014.01.02 00:00 17.35500000 16.98200000 16.95000000 17.37200000 16.91565531 0.20983156 26632 1388707200 2014.01.03 00:00 16.96600000 17.00600000 16.86900000 17.07200000 16.92425957 0.20191144 24543 1388966400 2014.01.06 00:00 17.02700000 16.88000000 16.82600000 17.05100000 16.92004437 0.18080399 27409 1389052800 2014.01.07 00:00 16.87500000 16.93700000 16.85500000 16.99200000 16.92165919 0.17453729 24660 1389139200 2014.01.08 00:00 16.93600000 16.89800000 16.84700000 17.04100000 16.91940594 0.17310044 29283 1389225600 2014.01.09 00:00 16.90200000 16.95900000 16.85900000 17.00300000 16.92317680 0.17188699 25755 1389312000 2014.01.10 00:00 16.95700000 16.93600000 16.87300000 17.05100000 16.92439806 0.16389334 27225 1389571200 2014.01.13 00:00 16.90800000 16.82900000 16.78400000 16.93800000 16.91531253 0.15674391 25530 1389657600 2014.01.14 00:00 16.81900000 17.12300000 16.81500000 17.13600000 16.93509229 0.14854668 26331 1389744000 2014.01.15 00:00 17.10900000 17.03500000 17.00900000 17.14200000 16.94460731 0.14139468 24822 1389830400 2014.01.16 00:00 17.01900000 16.87800000 16.82200000 17.11500000 16.93826375 0.13998357 23821 1389916800 2014.01.17 00:00 16.86900000 16.93400000 16.83700000 16.95100000 16.93785768 0.13990518 22056 1390176000 2014.01.20 00:00 16.89000000 16.85700000 16.80000000 16.91400000 16.93015695 0.14380863 17381 1390262400 2014.01.21 00:00 16.84500000 16.89200000 16.82500000 16.94500000 16.92652296 0.14482305 23698 1390348800 2014.01.22 00:00 16.88200000 16.94300000 16.84800000 16.97200000 16.92809220 0.14405600 22774 1390435200 2014.01.23 00:00 16.94600000 16.95500000 16.89700000 17.07700000 16.93065485 0.14310424 32426 1390521600 2014.01.24 00:00 16.93000000 16.64800000 16.58700000 17.00100000 16.90373534 0.16327080 40179 1390780800 2014.01.27 00:00 16.63500000 16.67100000 16.55300000 16.72500000 16.88157007 0.17415520 35279 1390867200 2014.01.28 00:00 16.65200000 16.79500000 16.62600000 16.81100000 16.87332530 0.15073651 26411 1390953600 2014.01.29 00:00 16.81000000 16.57000000 16.47100000 16.88600000 16.84443717 0.13662364 37642 1391040000 2014.01.30 00:00 16.55900000 16.42500000 16.35300000 16.61400000 16.80449078 0.17099546 32553 1391126400 2014.01.31 00:00 16.40900000 16.26700000 16.19900000 16.47700000 16.75330118 0.21453664 33887 1391385600 2014.02.03 00:00 16.22100000 16.05200000 16.03500000 16.31700000 16.68651059 0.27904958 33424 1391472000 2014.02.04 00:00 16.05200000 16.16800000 16.01200000 16.17200000 16.63712863 0.30994890 32723 1391558400 2014.02.05 00:00 16.16600000 16.27700000 16.07400000 16.29400000 16.60283066 0.32461254 32267 1391644800 2014.02.06 00:00 16.26500000 16.42300000 16.22800000 16.46300000 16.58570393 0.32205226 26862 1391731200 2014.02.07 00:00 16.40300000 16.55300000 16.35500000 16.57700000 16.58258927 0.31326965 27650 1391990400 2014.02.10 00:00 16.55300000 16.67700000 16.48600000 16.68700000 16.59158077 0.30706294 21531 1392076800 2014.02.11 00:00 16.66600000 16.74500000 16.63400000 16.78200000 16.60619213 0.28318527 22685 1392163200 2014.02.12 00:00 16.73400000 16.75900000 16.60500000 16.79600000 16.62074526 0.26804472 21883 1392249600 2014.02.13 00:00 16.73800000 16.73100000 16.66600000 16.77400000 16.63124571 0.26331272 25646 1392336000 2014.02.14 00:00 16.71700000 16.75100000 16.64400000 16.77200000 16.64265088 0.25715579 22652 1392595200 2014.02.17 00:00 16.71300000 16.75900000 16.68700000 16.78200000 16.65373175 0.25594743 15304 1392681600 2014.02.18 00:00 16.74300000 16.94600000 16.73400000 16.95300000 16.68156682 0.26530638 27245 1392768000 2014.02.19 00:00 16.94600000 16.82900000 16.81100000 16.96800000 16.69560808 0.26559987 21834 1392854400 2014.02.20 00:00 16.81700000 16.77400000 16.64500000 16.86300000 16.70307397 0.26287654 26535 1392940800 2014.02.21 00:00 16.75400000 16.85900000 16.73500000 16.91900000 16.71792407 0.27093149 20279 1393200000 2014.02.24 00:00 16.86300000 16.97200000 16.82000000 17.01200000 16.74212178 0.28637503 20419 1393286400 2014.02.25 00:00 16.96500000 16.93100000 16.88600000 17.02400000 16.76011018 0.29706803 20602 1393372800 2014.02.26 00:00 16.92100000 16.90400000 16.81700000 16.95600000 16.77381397 0.30158666 23267 1393459200 2014.02.27 00:00 16.88600000 16.90000000 16.77400000 16.93600000 16.78583169 0.29741311 23713 1393545600 2014.02.28 00:00 16.89300000 16.94700000 16.79400000 17.07100000 16.80118105 0.28147919 27439 1393804800 2014.03.03 00:00 16.86400000 16.75900000 16.72200000 16.89800000 16.79716381 0.22522395 23028 1393891200 2014.03.04 00:00 16.74600000 16.99500000 16.74500000 17.01000000 16.81600535 0.18465534 21671 1393977600 2014.03.05 00:00 16.99700000 17.06300000 16.95700000 17.10300000 16.83952865 0.15256579 21860 1394064000 2014.03.06 00:00 17.04900000 17.21900000 17.03600000 17.29100000 16.87566878 0.14861647 19135 1394150400 2014.03.07 00:00 17.23700000 17.22700000 17.20100000 17.35400000 16.90912890 0.15294001 18660 1394409600 2014.03.10 00:00 17.18700000 17.33500000 17.18000000 17.34400000 16.94968805 0.17466450 20527 1394496000 2014.03.11 00:00 17.32400000 17.28400000 17.26400000 17.37400000 16.98152728 0.18754525 20359 1394582400 2014.03.12 00:00 17.25300000 17.26300000 17.15000000 17.30800000 17.00833421 0.19459344 21794 1394668800 2014.03.13 00:00 17.24300000 17.05300000 16.97900000 17.35600000 17.01258809 0.18522280 29589 1394755200 2014.03.14 00:00 17.03100000 16.95300000 16.88900000 17.07000000 17.00691304 0.17588930 27831 1395014400 2014.03.17 00:00 16.93500000 17.09400000 16.91800000 17.17200000 17.01520703 0.16784531 18909 1395100800 2014.03.18 00:00 17.08100000 17.02400000 16.95200000 17.12100000 17.01604446 0.16712380 20896 1395187200 2014.03.19 00:00 17.00400000 16.95000000 16.93700000 17.07500000 17.00975451 0.16295758 21450 1395273600 2014.03.20 00:00 16.93200000 16.86800000 16.81100000 16.97500000 16.99625408 0.15971784 20257 1395360000 2014.03.21 00:00 16.85400000 16.89600000 16.78000000 16.91100000 16.98670607 0.16075230 13437 1395619200 2014.03.24 00:00 16.87400000 16.98000000 16.85500000 17.02200000 16.98606740 0.16090780 15649 1395705600 2014.03.25 00:00 16.95600000 16.96400000 16.89700000 17.00100000 16.98396574 0.16115061 16954 1395792000 2014.03.26 00:00 16.94500000 16.85800000 16.84900000 16.97300000 16.97196900 0.16652326 15499 1395878400 2014.03.27 00:00 16.83800000 17.01900000 16.79300000 17.06600000 16.97644815 0.16435992 20513 1395964800 2014.03.28 00:00 17.00500000 17.11000000 16.94500000 17.16400000 16.98916737 0.16205785 15292 1396224000 2014.03.31 00:00 17.11800000 17.22800000 17.10100000 17.27100000 17.01191334 0.15278993 16905 1396310400 2014.04.01 00:00 17.22300000 17.31800000 17.21300000 17.34700000 17.04106445 0.15679953 15663 1396396800 2014.04.02 00:00 17.31500000 17.37200000 17.30700000 17.42200000 17.07258212 0.16513333 14400 1396483200 2014.04.03 00:00 17.38100000 17.30600000 17.27700000 17.41400000 17.09481239 0.16724152 15325 1396569600 2014.04.04 00:00 17.29000000 17.19500000 17.18200000 17.36800000 17.10435407 0.16590111 15337 1396828800 2014.04.07 00:00 17.20800000 17.19500000 17.14800000 17.23700000 17.11298702 0.15963794 11263 1396915200 2014.04.08 00:00 17.17400000 17.03200000 16.98600000 17.21200000 17.10527397 0.15479256 17751 1397001600 2014.04.09 00:00 17.01600000 17.17100000 17.00900000 17.19500000 17.11153359 0.15263425 13636 1397088000 2014.04.10 00:00 17.15100000 17.11600000 17.05800000 17.21200000 17.11195896 0.15215724 18090 1397174400 2014.04.11 00:00 17.12500000 17.10200000 17.01900000 17.20300000 17.11101049 0.14782572 16297 1397433600 2014.04.14 00:00 17.07200000 17.06100000 17.02400000 17.09900000 17.10624758 0.14754288 13516 1397520000 2014.04.15 00:00 17.05900000 17.10100000 17.02400000 17.11700000 17.10574781 0.14634942 14225 1397606400 2014.04.16 00:00 17.09700000 17.10100000 17.07800000 17.21000000 17.10529564 0.14213058 12475 1397692800 2014.04.17 00:00 17.09000000 17.09000000 17.04700000 17.12200000 17.10383891 0.13196723 10580 1397779200 2014.04.18 00:00 17.09200000 17.09000000 17.06400000 17.12600000 17.10252092 0.12373601 1370 1398038400 2014.04.21 00:00 17.08100000 17.09200000 17.06300000 17.17700000 17.10151893 0.12088722 4672 1398124800 2014.04.22 00:00 17.07800000 17.12100000 17.07800000 17.18000000 17.10337427 0.11649210 10436 1398211200 2014.04.23 00:00 17.10900000 17.09000000 17.02900000 17.17100000 17.10210053 0.10333375 13469 1398297600 2014.04.24 00:00 17.08500000 17.04300000 17.00800000 17.12600000 17.09647191 0.10507603 12175 1398384000 2014.04.25 00:00 17.03800000 16.98500000 16.95400000 17.09200000 17.08585554 0.11269252 11030 1398643200 2014.04.28 00:00 16.98500000 17.04600000 16.92900000 17.10100000 17.08205977 0.11012972 12866 1398729600 2014.04.29 00:00 17.04700000 17.06200000 17.04500000 17.17700000 17.08014932 0.09751082 11153 1398816000 2014.04.30 00:00 17.05600000 17.17800000 17.00000000 17.19800000 17.08946843 0.07266480 18528 1398902400 2014.05.01 00:00 17.13700000 17.20600000 17.13700000 17.23000000 17.10056667 0.05847057 8377 1398988800 2014.05.02 00:00 17.19800000 17.19900000 17.18200000 17.27500000 17.10994128 0.05899114 14213 1399248000 2014.05.05 00:00 17.21600000 17.12200000 17.09400000 17.22900000 17.11108973 0.05611337 8813 1399334400 2014.05.06 00:00 17.12900000 17.16000000 17.11500000 17.23900000 17.11574785 0.05492926 13031 1399420800 2014.05.07 00:00 17.13800000 17.23600000 17.08900000 17.26600000 17.12720043 0.06204261 15700 1399507200 2014.05.08 00:00 17.23100000 17.22100000 17.20700000 17.39300000 17.13613373 0.06764136 19240 1399593600 2014.05.09 00:00 17.21500000 17.21900000 17.18200000 17.32400000 17.14402575 0.07182776 14604 1399852800 2014.05.12 00:00 17.21400000 17.23900000 17.19700000 17.27300000 17.15307092 0.07483455 9651 1399939200 2014.05.13 00:00 17.23200000 17.25400000 17.22300000 17.31600000 17.16268321 0.07976134 13211 1400025600 2014.05.14 00:00 17.24000000 17.18900000 17.15800000 17.27400000 17.16518957 0.07947149 11719 1400112000 2014.05.15 00:00 17.16900000 17.06300000 17.03800000 17.21800000 17.15545723 0.07857602 18129 1400198400 2014.05.16 00:00 17.04800000 17.10500000 17.03300000 17.12000000 17.15065178 0.07730592 13269 1400457600 2014.05.19 00:00 17.10400000 17.09600000 17.01800000 17.12600000 17.14544685 0.07672971 13084 1400544000 2014.05.20 00:00 17.08400000 17.01200000 16.99200000 17.11900000 17.13273763 0.08170511 13345 1400630400 2014.05.21 00:00 16.99100000 17.04200000 16.91200000 17.06200000 17.12409595 0.08420195 16935 1400716800 2014.05.22 00:00 17.05100000 17.08500000 17.03700000 17.12800000 17.12037252 0.08330489 13018 1400803200 2014.05.23 00:00 17.07800000 17.10500000 17.05600000 17.11900000 17.11890847 0.07810608 13277 1401062400 2014.05.26 00:00 17.06100000 17.09100000 17.06100000 17.12700000 17.11625052 0.07755793 4911 1401148800 2014.05.27 00:00 17.09200000 17.11900000 17.06800000 17.14500000 17.11651238 0.07650094 11384 1401235200 2014.05.28 00:00 17.11100000 17.03100000 17.02400000 17.14700000 17.10836834 0.08045485 12292 1401321600 2014.05.29 00:00 17.01800000 17.04600000 16.99500000 17.09000000 17.10242850 0.08064323 11690 1401408000 2014.05.30 00:00 17.05400000 17.00500000 16.97200000 17.05400000 17.09314960 0.08343228 12390 1401667200 2014.06.02 00:00 17.01800000 17.06600000 16.99400000 17.08900000 17.09056392 0.08424717 13470 1401753600 2014.06.03 00:00 17.05100000 17.07700000 17.02700000 17.10100000 17.08927212 0.08325051 13498 1401840000 2014.06.04 00:00 17.06600000 17.08400000 17.06500000 17.13100000 17.08877001 0.07664261 12933 1401926400 2014.06.05 00:00 17.10100000 17.08600000 17.03300000 17.14200000 17.08850620 0.07075732 18895 1402012800 2014.06.06 00:00 17.09900000 17.22900000 17.05900000 17.24800000 17.10188656 0.07057926 15863 1402272000 2014.06.09 00:00 17.20200000 17.15500000 17.15200000 17.25500000 17.10694499 0.06524954 10058 1402358400 2014.06.10 00:00 17.15100000 17.11500000 17.10000000 17.19900000 17.10771213 0.05662154 12691 1402444800 2014.06.11 00:00 17.10100000 16.99500000 16.98200000 17.12300000 17.09697764 0.05512355 11817 1402531200 2014.06.12 00:00 16.97800000 16.96200000 16.95800000 17.04700000 17.08412263 0.05915867 12748 1402617600 2014.06.13 00:00 16.96000000 16.98900000 16.95400000 17.05400000 17.07506333 0.06121683 12306 1402876800 2014.06.16 00:00 16.99500000 16.99400000 16.93100000 17.02300000 17.06734301 0.06284188 10316 1402963200 2014.06.17 00:00 16.97500000 17.01300000 16.97500000 17.04300000 17.06216749 0.06277306 10189 1403049600 2014.06.18 00:00 17.02000000 16.94500000 16.90400000 17.03400000 17.05100868 0.06836484 13286 1403136000 2014.06.19 00:00 16.94100000 16.65100000 16.59500000 16.97800000 17.01291261 0.11431911 15269 1403222400 2014.06.20 00:00 16.64400000 16.65700000 16.54000000 16.68000000 16.97901618 0.14248831 11163 1403481600 2014.06.23 00:00 16.64400000 16.67500000 16.59300000 16.68700000 16.95006225 0.16138072 9349 1403568000 2014.06.24 00:00 16.67700000 16.67100000 16.65700000 16.72800000 16.92348490 0.17435287 10748 1403654400 2014.06.25 00:00 16.65700000 16.61000000 16.54100000 16.68300000 16.89362919 0.19309025 10537 1403740800 2014.06.26 00:00 16.58300000 16.56800000 16.48900000 16.62200000 16.86261689 0.21089809 10865 1403827200 2014.06.27 00:00 16.55000000 16.53300000 16.47400000 16.57100000 16.83122480 0.22905172 10606 1404086400 2014.06.30 00:00 16.52800000 16.50900000 16.43300000 16.55200000 16.80053673 0.24204114 9364 1404172800 2014.07.01 00:00 16.49700000 16.45600000 16.44000000 16.54700000 16.76772371 0.25432733 9672 1404259200 2014.07.02 00:00 16.43300000 16.47200000 16.43100000 16.49300000 16.73955954 0.25974497 7798 1404345600 2014.07.03 00:00 16.45700000 16.49800000 16.24100000 16.52300000 16.71655387 0.25883796 13199 1404432000 2014.07.04 00:00 16.49100000 16.47000000 16.40000000 16.51300000 16.69307255 0.24265816 5713 1404691200 2014.07.07 00:00 16.49600000 16.52900000 16.43900000 16.55200000 16.67744659 0.22474057 9399 1404777600 2014.07.08 00:00 16.50600000 16.39000000 16.39000000 16.53800000 16.65007073 0.21429093 9351 1404864000 2014.07.09 00:00 16.38900000 16.50800000 16.38400000 16.53900000 16.63654018 0.20321778 9954 1404950400 2014.07.10 00:00 16.49000000 16.39500000 16.39100000 16.51900000 16.61353636 0.19746517 13686 1405036800 2014.07.11 00:00 16.39200000 16.38300000 16.38200000 16.46800000 16.59158051 0.18527972 9084 1405296000 2014.07.14 00:00 16.38700000 16.40900000 16.38600000 16.47500000 16.57419189 0.16537619 10066 1405382400 2014.07.15 00:00 16.40800000 16.35600000 16.33300000 16.44700000 16.55341171 0.13738216 14013 1405468800 2014.07.16 00:00 16.33600000 16.39500000 16.32100000 16.42700000 16.53832488 0.10621281 10002 1405555200 2014.07.17 00:00 16.40300000 16.28400000 16.28100000 16.40400000 16.51410346 0.10976615 13206 1405641600 2014.07.18 00:00 16.28500000 16.35000000 16.26200000 16.43600000 16.49847456 0.10646669 14287 1405900800 2014.07.21 00:00 16.33700000 16.35000000 16.28100000 16.39500000 16.48433413 0.09950220 10266 1405987200 2014.07.22 00:00 16.35600000 16.37900000 16.32900000 16.41600000 16.47430231 0.08926656 12876 1406073600 2014.07.23 00:00 16.38800000 16.36500000 16.35200000 16.42100000 16.46389256 0.08264469 9832 1406160000 2014.07.24 00:00 16.36000000 16.41000000 16.30800000 16.42100000 16.45875994 0.07765479 12846 1406246400 2014.07.25 00:00 16.38400000 16.36400000 16.34600000 16.45500000 16.44973518 0.07395939 11555 1406505600 2014.07.28 00:00 16.35500000 16.34900000 16.33900000 16.40400000 16.44014136 0.07104186 8539 1406592000 2014.07.29 00:00 16.34000000 16.32800000 16.32400000 16.39200000 16.42946123 0.07001930 11128 1406678400 2014.07.30 00:00 16.33100000 16.40800000 16.30800000 16.44300000 16.42741730 0.06857585 16705 1406764800 2014.07.31 00:00 16.42300000 16.34000000 16.32100000 16.44500000 16.41909184 0.06519420 14049 1406851200 2014.08.01 00:00 16.33600000 16.35900000 16.29800000 16.38100000 16.41336881 0.06257593 17414 1407110400 2014.08.04 00:00 16.33400000 16.33700000 16.30900000 16.40000000 16.40609559 0.05480673 9752 1407196800 2014.08.05 00:00 16.33400000 16.32100000 16.31400000 16.40200000 16.39799125 0.05315450 13607 1407283200 2014.08.06 00:00 16.31800000 16.28200000 16.22600000 16.33800000 16.38694446 0.04621584 15124 1407369600 2014.08.07 00:00 16.27600000 16.31800000 16.26300000 16.38900000 16.38037832 0.04455784 16396 1407456000 2014.08.08 00:00 16.32200000 16.33400000 16.22900000 16.39500000 16.37596134 0.04313396 18530 1407715200 2014.08.11 00:00 16.38000000 16.51300000 16.31200000 16.53900000 16.38901264 0.05837471 12292 1407801600 2014.08.12 00:00 16.51800000 16.53800000 16.51200000 16.56900000 16.40320191 0.07288142 11415 1407888000 2014.08.13 00:00 16.52100000 16.61600000 16.52100000 16.65200000 16.42346840 0.09505329 12272 1407974400 2014.08.14 00:00 16.60700000 16.62500000 16.60700000 16.67900000 16.44266188 0.10761683 12375 1408060800 2014.08.15 00:00 16.61800000 16.67700000 16.60700000 16.74100000 16.46497980 0.12579648 14932 1408320000 2014.08.18 00:00 16.64600000 16.64900000 16.64200000 16.68700000 16.48250553 0.13617775 9447 1408406400 2014.08.19 00:00 16.64900000 16.68400000 16.61900000 16.73400000 16.50169548 0.14834318 10821 1408492800 2014.08.20 00:00 16.67100000 16.73200000 16.67000000 16.77900000 16.52362925 0.16145801 14018 1408579200 2014.08.21 00:00 16.74300000 16.88900000 16.72100000 16.89900000 16.55842646 0.19006807 11796 1408665600 2014.08.22 00:00 16.88100000 16.82400000 16.81700000 16.91800000 16.58371918 0.20259912 14184 1408924800 2014.08.25 00:00 16.85700000 16.84800000 16.79500000 16.87000000 16.60888878 0.21228821 9831 1409011200 2014.08.26 00:00 16.82800000 16.83500000 16.81300000 16.87700000 16.63042318 0.21540631 11301 1409097600 2014.08.27 00:00 16.83800000 16.79300000 16.78100000 16.84900000 16.64590669 0.21721462 10950 1409184000 2014.08.28 00:00 16.79100000 16.77700000 16.72600000 16.82100000 16.65839177 0.21148491 11514 1409270400 2014.08.29 00:00 16.77500000 16.77600000 16.74200000 16.83700000 16.66959255 0.20483412 11947 1409529600 2014.09.01 00:00 16.81300000 16.84100000 16.77000000 16.87500000 16.68591707 0.19751019 7080 1409616000 2014.09.02 00:00 16.83700000 16.96900000 16.83300000 16.98300000 16.71287735 0.19395989 12548 1409702400 2014.09.03 00:00 16.95900000 16.84700000 16.82900000 17.00000000 16.72565093 0.17210662 14418 1409788800 2014.09.04 00:00 16.82400000 16.77500000 16.77300000 16.92000000 16.73035085 0.14643073 18913 1409875200 2014.09.05 00:00 16.76400000 16.71600000 16.67300000 16.84900000 16.72898410 0.11680217 16195 1410134400 2014.09.08 00:00 16.72500000 16.73200000 16.65000000 16.76300000 16.72927133 0.10627628 15297 1410220800 2014.09.09 00:00 16.73400000 16.72100000 16.70000000 16.79100000 16.72848358 0.09761041 15470 1410307200 2014.09.10 00:00 16.72200000 16.83300000 16.72200000 16.84600000 16.73843753 0.09258284 18586 1410393600 2014.09.11 00:00 16.82800000 16.77600000 16.75000000 16.88300000 16.74201490 0.08763862 20096 1410480000 2014.09.12 00:00 16.76300000 16.86100000 16.75400000 16.88400000 16.75334682 0.08443667 18708 1410739200 2014.09.15 00:00 16.84000000 16.76200000 16.71400000 16.86900000 16.75417093 0.08070568 14990 1410825600 2014.09.16 00:00 16.75100000 16.72400000 16.69700000 16.76700000 16.75129751 0.08119889 19002 1410912000 2014.09.17 00:00 16.71500000 16.77400000 16.71000000 16.84100000 16.75345965 0.07986676 20446 1410998400 2014.09.18 00:00 16.77000000 17.18200000 16.76700000 17.19800000 16.79427302 0.10495478 22121 1411084800 2014.09.19 00:00 17.17700000 17.14700000 17.12300000 17.29500000 16.82786606 0.12498518 23609 1411344000 2014.09.22 00:00 17.12600000 17.13000000 17.09800000 17.19600000 16.85664072 0.14072280 18129 1411430400 2014.09.23 00:00 17.12700000 17.12400000 17.06900000 17.18400000 16.88210351 0.15387672 18883 1411516800 2014.09.24 00:00 17.11300000 17.05600000 16.99500000 17.14200000 16.89866508 0.15894828 20140 1411603200 2014.09.25 00:00 17.04500000 16.98000000 16.96600000 17.09000000 16.90641127 0.15845117 22808 1411689600 2014.09.26 00:00 16.97800000 16.91600000 16.91500000 17.04000000 16.90732448 0.15583901 19718 1411948800 2014.09.29 00:00 16.91300000 16.94800000 16.91000000 16.99600000 16.91119834 0.15566242 19842 1412035200 2014.09.30 00:00 16.96300000 17.05900000 16.94900000 17.09700000 16.92527469 0.15993977 24907 1412121600 2014.10.01 00:00 17.04600000 16.88200000 16.88100000 17.09300000 16.92115329 0.15879880 26789 1412208000 2014.10.02 00:00 16.87200000 16.81500000 16.74300000 16.92100000 16.91104345 0.15660925 30476 1412294400 2014.10.03 00:00 16.81500000 16.81000000 16.77700000 16.88200000 16.90142026 0.15244070 20765 1412553600 2014.10.06 00:00 16.80300000 16.78400000 16.71800000 16.83700000 16.89023738 0.15133825 20261 1412640000 2014.10.07 00:00 16.78100000 16.71400000 16.68600000 16.81500000 16.87345287 0.15523709 26839 1412726400 2014.10.08 00:00 16.72700000 16.76500000 16.66700000 16.81900000 16.86312403 0.15961139 29044 1412812800 2014.10.09 00:00 16.77000000 16.65500000 16.64500000 16.82900000 16.84330269 0.17114678 30277 1412899200 2014.10.10 00:00 16.64000000 16.49600000 16.47600000 16.67900000 16.81022624 0.19807838 28581 1413158400 2014.10.13 00:00 16.47600000 16.50700000 16.41700000 16.58000000 16.78134755 0.21954224 24064 1413244800 2014.10.14 00:00 16.49700000 16.26800000 16.22600000 16.55100000 16.73245731 0.26527803 33469 1413331200 2014.10.15 00:00 16.27000000 16.18600000 16.07000000 16.35600000 16.68041376 0.31170888 43487 1413417600 2014.10.16 00:00 16.18100000 16.22900000 15.80500000 16.23700000 16.63742197 0.32346281 41077 1413504000 2014.10.17 00:00 16.22200000 16.32500000 16.16000000 16.34200000 16.60766750 0.32103804 28097 1413763200 2014.10.20 00:00 16.35900000 16.31200000 16.22000000 16.41500000 16.57950869 0.31513775 22593 1413849600 2014.10.21 00:00 16.30800000 16.28600000 16.20600000 16.31300000 16.55155548 0.30577502 24146 1413936000 2014.10.22 00:00 16.28200000 16.20400000 16.14600000 16.30500000 16.51845496 0.30262903 22016 1414022400 2014.10.23 00:00 16.19600000 16.45100000 16.13000000 16.47600000 16.51203068 0.28635711 28489 1414108800 2014.10.24 00:00 16.44700000 16.38200000 16.35500000 16.47200000 16.49964680 0.27545707 21269 1414368000 2014.10.27 00:00 16.43000000 16.33700000 16.27500000 16.43000000 16.48415663 0.26100296 20401 1414454400 2014.10.28 00:00 16.32900000 16.35500000 16.25900000 16.41900000 16.47185600 0.22952978 24526 1414540800 2014.10.29 00:00 16.34400000 16.23100000 16.18500000 16.35900000 16.44891733 0.21668871 23619 1414627200 2014.10.30 00:00 16.22400000 16.28200000 16.18000000 16.33000000 16.43302044 0.20313571 28533 1414713600 2014.10.31 00:00 16.27000000 16.63900000 16.26200000 16.66100000 16.45263754 0.19276877 41129 1414972800 2014.11.03 00:00 16.69500000 16.74400000 16.56700000 16.82900000 16.48038635 0.19642924 31912 1415059200 2014.11.04 00:00 16.73500000 16.55300000 16.47400000 16.75700000 16.48730194 0.19270658 33303 1415145600 2014.11.05 00:00 16.54300000 16.77300000 16.49500000 16.80200000 16.51451127 0.20559034 38175 1415232000 2014.11.06 00:00 16.77000000 16.75500000 16.66500000 16.88500000 16.53741496 0.22185773 40332 1415318400 2014.11.07 00:00 16.74400000 16.82800000 16.71400000 16.84100000 16.56508973 0.24482292 36187 1415577600 2014.11.10 00:00 16.79600000 16.85300000 16.74000000 16.94200000 16.59250975 0.26645213 23763 1415664000 2014.11.11 00:00 16.82900000 17.02400000 16.82800000 17.04400000 16.63360406 0.29217128 28966 1415750400 2014.11.12 00:00 16.98800000 16.96200000 16.92000000 17.07000000 16.66487987 0.29737540 35625 1415836800 2014.11.13 00:00 16.96700000 17.03600000 16.95400000 17.10300000 16.70022464 0.30661977 30008 1415923200 2014.11.14 00:00 17.03800000 17.21900000 17.01800000 17.25600000 16.74963182 0.33415640 30992 1416182400 2014.11.17 00:00 17.23300000 17.18100000 17.12200000 17.32500000 16.79071450 0.34766670 27435 1416268800 2014.11.18 00:00 17.15400000 17.33000000 17.14200000 17.39500000 16.84207503 0.36594948 30375 1416355200 2014.11.19 00:00 17.33200000 17.37000000 17.28800000 17.42900000 16.89235359 0.37114756 33598 1416441600 2014.11.20 00:00 17.35100000 17.45600000 17.32300000 17.50800000 16.94603420 0.39373650 37380 1416528000 2014.11.21 00:00 17.44700000 17.30200000 17.29000000 17.48000000 16.97993571 0.39030535 39174 1416787200 2014.11.24 00:00 17.27500000 17.43800000 17.27200000 17.49300000 17.02356088 0.38677471 20857 1416873600 2014.11.25 00:00 17.43300000 17.32300000 17.28300000 17.43900000 17.05207889 0.36862636 28601 1416960000 2014.11.26 00:00 17.32400000 17.22700000 17.19300000 17.32900000 17.06873804 0.32438865 24367 1417046400 2014.11.27 00:00 17.21400000 16.97500000 16.96600000 17.22200000 17.05981061 0.27286246 18273 1417132800 2014.11.28 00:00 16.99100000 16.84900000 16.83500000 17.04500000 17.03973341 0.26120601 28405 1417392000 2014.12.01 00:00 16.86600000 17.03900000 16.82200000 17.08800000 17.03966356 0.25270651 28732 1417478400 2014.12.02 00:00 17.03600000 16.93200000 16.93200000 17.08100000 17.02940989 0.23196834 26630 1417564800 2014.12.03 00:00 16.93600000 17.00700000 16.93200000 17.04400000 17.02727561 0.22555623 25518 1417651200 2014.12.04 00:00 17.00700000 16.96200000 16.88600000 17.12900000 17.02105889 0.22027121 30585 1417737600 2014.12.05 00:00 16.96400000 16.99600000 16.80200000 17.05100000 17.01867233 0.21721994 29985 1417996800 2014.12.08 00:00 17.00600000 16.83400000 16.82600000 17.04400000 17.00108449 0.22693606 27850 1418083200 2014.12.09 00:00 16.81600000 16.77800000 16.68300000 16.88500000 16.97983835 0.24305455 38527 1418169600 2014.12.10 00:00 16.76400000 16.43200000 16.41300000 16.82500000 16.92766327 0.29612291 43076 1418256000 2014.12.11 00:00 16.42900000 16.25700000 16.22700000 16.58400000 16.86379057 0.35875486 39326 1418342400 2014.12.12 00:00 16.25500000 16.10100000 16.02000000 16.30300000 16.79114385 0.41835855 35211 1418601600 2014.12.15 00:00 16.10600000 15.73200000 15.73000000 16.15900000 16.69027301 0.50899816 35573 1418688000 2014.12.16 00:00 15.73100000 15.67100000 14.66500000 15.81800000 16.59319939 0.57262524 46088 1418774400 2014.12.17 00:00 15.66400000 15.99000000 15.38100000 16.09500000 16.53575183 0.58220804 43007 1418860800 2014.12.18 00:00 15.98500000 16.05900000 15.87700000 16.18800000 16.49034689 0.56967452 34900 1418947200 2014.12.19 00:00 16.05400000 16.20000000 16.00300000 16.28600000 16.46269481 0.55213376 24804 1419206400 2014.12.22 00:00 16.18900000 16.15100000 16.06000000 16.31700000 16.43300959 0.51936665 15811 1419292800 2014.12.23 00:00 16.15300000 16.17900000 16.13600000 16.32700000 16.40881820 0.48794212 16048 1419379200 2014.12.24 00:00 16.18500000 16.12500000 15.98400000 16.23300000 16.38178789 0.46079078 10511 1419552000 2014.12.26 00:00 16.15600000 16.09100000 16.03800000 16.20600000 16.35409381 0.44922480 5694 1419811200 2014.12.29 00:00 16.08800000 16.15100000 15.95200000 16.28400000 16.33475154 0.43950340 13295 1419897600 2014.12.30 00:00 16.15300000 16.04300000 15.92900000 16.18400000 16.30696568 0.41639133 17817 1419984000 2014.12.31 00:00 16.05700000 16.01800000 15.96600000 16.16500000 16.27944514 0.39721994 12303 1420156800 2015.01.02 00:00 16.04800000 15.84900000 15.83100000 16.09600000 16.23845036 0.37186759 18957 1420416000 2015.01.05 00:00 15.75200000 15.64100000 15.63900000 15.82800000 16.18155033 0.35330472 25917 1420502400 2015.01.06 00:00 15.63700000 15.27400000 15.27300000 15.64600000 16.09511696 0.35006971 34387 1420588800 2015.01.07 00:00 15.28600000 15.45500000 15.13900000 15.52200000 16.03415344 0.33024095 35866 1420675200 2015.01.08 00:00 15.44700000 15.66700000 15.44700000 15.74300000 15.99918645 0.28943394 28408 1420761600 2015.01.09 00:00 15.67500000 15.43500000 15.41600000 15.72300000 15.94545441 0.28814460 33491 1421020800 2015.01.12 00:00 15.44100000 15.25900000 15.24500000 15.48300000 15.88007780 0.30679523 27453 1421107200 2015.01.13 00:00 15.25800000 15.18000000 15.12800000 15.39400000 15.81340372 0.33330031 35332 1421193600 2015.01.14 00:00 15.16800000 15.38600000 15.01800000 15.39400000 15.77269860 0.34603578 35642 1421280000 2015.01.15 00:00 15.37300000 15.30900000 14.84000000 15.43800000 15.72853683 0.36326322 49261 1421366400 2015.01.16 00:00 15.29000000 15.52200000 14.99000000 15.57700000 15.70886666 0.36317265 38872 1421625600 2015.01.19 00:00 15.50600000 15.40100000 15.27600000 15.57100000 15.67954602 0.36308225 26899 1421712000 2015.01.20 00:00 15.40500000 15.46800000 15.35000000 15.65000000 15.65939878 0.34778578 29120 1421798400 2015.01.21 00:00 15.47500000 15.52200000 15.28700000 15.55700000 15.64631319 0.33122172 34178 1421884800 2015.01.22 00:00 15.52500000 15.45300000 15.33500000 15.59200000 15.62790241 0.31061330 32896 1421971200 2015.01.23 00:00 15.47000000 15.13500000 15.09100000 15.53200000 15.58095932 0.30393829 35170 1422230400 2015.01.26 00:00 15.06500000 15.15700000 14.92200000 15.28500000 15.54058224 0.29114128 24848 1422316800 2015.01.27 00:00 15.17300000 15.21800000 15.05500000 15.27100000 15.50986012 0.26061105 31515 1422403200 2015.01.28 00:00 15.20300000 14.98700000 14.97000000 15.28600000 15.46006392 0.24614412 31531 1422489600 2015.01.29 00:00 14.98800000 15.08900000 14.92000000 15.18900000 15.42472450 0.21636708 30214 1422576000 2015.01.30 00:00 15.09600000 15.19200000 15.02900000 15.23300000 15.40256026 0.19273554 28025 1422835200 2015.02.02 00:00 15.15000000 15.34800000 15.13700000 15.41600000 15.39736405 0.18344419 27470 1422921600 2015.02.03 00:00 15.34900000 15.62300000 15.25800000 15.66000000 15.41885318 0.19583338 30159 1423008000 2015.02.04 00:00 15.61700000 15.40000000 15.35600000 15.68200000 15.41705764 0.19497285 27997 1423094400 2015.02.05 00:00 15.42200000 15.62000000 15.33000000 15.66000000 15.43638549 0.20121621 25694 1423180800 2015.02.06 00:00 15.62600000 15.57200000 15.54500000 15.75900000 15.44930115 0.20978813 24901 1423440000 2015.02.09 00:00 15.56900000 15.55800000 15.49600000 15.65900000 15.45965343 0.21168213 26701 1423526400 2015.02.10 00:00 15.56200000 15.74100000 15.55100000 15.80300000 15.48644834 0.22264943 29995 1423612800 2015.02.11 00:00 15.73400000 15.73100000 15.65000000 15.86200000 15.50973897 0.23774092 29142 1423699200 2015.02.12 00:00 15.74500000 15.56500000 15.43200000 15.78900000 15.51500193 0.23597136 38333 1423785600 2015.02.13 00:00 15.56000000 15.62300000 15.49300000 15.71000000 15.52528746 0.24149578 29241 1424044800 2015.02.16 00:00 15.62700000 15.63800000 15.59500000 15.73100000 15.53602199 0.24556277 19852 1424131200 2015.02.17 00:00 15.62000000 15.83200000 15.57300000 15.88700000 15.56421037 0.26473161 28159 1424217600 2015.02.18 00:00 15.84900000 15.76500000 15.75800000 15.90900000 15.58333319 0.27617198 28234 1424304000 2015.02.19 00:00 15.73100000 15.66200000 15.62500000 15.80300000 15.59082527 0.27828659 26923 1424390400 2015.02.20 00:00 15.66500000 15.78100000 15.55800000 15.84400000 15.60893715 0.26887961 30832 1424649600 2015.02.23 00:00 15.80000000 15.58800000 15.55500000 15.80000000 15.60694313 0.24855908 22180 1424736000 2015.02.24 00:00 15.60100000 15.65600000 15.58500000 15.72800000 15.61161522 0.23431937 27223 1424822400 2015.02.25 00:00 15.65700000 15.74800000 15.61100000 15.75800000 15.62460424 0.19273547 24444 1424908800 2015.02.26 00:00 15.71900000 15.56900000 15.56900000 15.80000000 15.61930860 0.15112141 29516 1424995200 2015.02.27 00:00 15.57300000 15.56200000 15.54600000 15.68100000 15.61385064 0.11835934 29920 1425254400 2015.03.02 00:00 15.60200000 15.58300000 15.56600000 15.64600000 15.61091248 0.10339237 22639 1425340800 2015.03.03 00:00 15.60000000 15.50500000 15.49500000 15.61600000 15.60082558 0.10876683 24806 1425427200 2015.03.04 00:00 15.51700000 15.37300000 15.29600000 15.54900000 15.57912790 0.11959076 26945 1425513600 2015.03.05 00:00 15.37700000 15.53700000 15.32000000 15.60300000 15.57511572 0.12135510 27374 1425600000 2015.03.06 00:00 15.54500000 15.26800000 15.25900000 15.55800000 15.54586661 0.15029097 31507 1425859200 2015.03.09 00:00 15.28000000 15.26100000 15.23500000 15.35500000 15.51873645 0.17400646 20130 1425945600 2015.03.10 00:00 15.25900000 14.95900000 14.92900000 15.31800000 15.46542822 0.22526998 30332 1426032000 2015.03.11 00:00 14.95500000 14.79100000 14.73800000 14.99900000 15.40119696 0.28326348 29162 1426118400 2015.03.12 00:00 14.79000000 14.95000000 14.74200000 14.99800000 15.35822582 0.31291173 27178 1426204800 2015.03.13 00:00 14.94500000 14.77200000 14.71500000 14.96700000 15.30239479 0.35190864 24112 1426464000 2015.03.16 00:00 14.76100000 14.64700000 14.64700000 14.82100000 15.23997624 0.39315887 21192 1426550400 2015.03.17 00:00 14.67000000 14.58900000 14.56600000 14.69600000 15.17797850 0.41597267 22516 1426636800 2015.03.18 00:00 14.57100000 14.68600000 14.39100000 14.87000000 15.13112341 0.42323998 27405 1426723200 2015.03.19 00:00 14.67800000 14.90500000 14.37800000 15.01500000 15.10958784 0.41545113 32346 1426809600 2015.03.20 00:00 14.91300000 14.94400000 14.88900000 15.04200000 15.09381757 0.39288994 26020 1427068800 2015.03.23 00:00 14.95000000 15.17900000 14.86600000 15.22300000 15.10193019 0.37586711 24818 1427155200 2015.03.24 00:00 15.18500000 15.23300000 15.10900000 15.29100000 15.11441303 0.35449254 26144 1427241600 2015.03.25 00:00 15.21600000 15.22400000 15.19300000 15.28700000 15.12484988 0.32564264 21362 1427328000 2015.03.26 00:00 15.20400000 15.03900000 15.03900000 15.32300000 15.11667370 0.31018445 26694 1427414400 2015.03.27 00:00 15.03100000 14.92700000 14.87000000 15.08500000 15.09860954 0.29442641 22640 1427673600 2015.03.30 00:00 14.93700000 14.97100000 14.87200000 15.08300000 15.08645625 0.27284411 18312 1427760000 2015.03.31 00:00 14.97100000 14.88100000 14.73600000 15.01300000 15.06688899 0.25507087 20745 1427846400 2015.04.01 00:00 14.88800000 14.90400000 14.77800000 14.95600000 15.05137575 0.24362128 24284 1427932800 2015.04.02 00:00 14.89300000 14.95800000 14.87800000 15.05900000 15.04248282 0.21529056 10982 1428019200 2015.04.03 00:00 14.96900000 14.95300000 14.83800000 15.03700000 15.03396065 0.20618038 11663 1428278400 2015.04.06 00:00 15.00000000 14.98800000 14.90800000 15.06800000 15.02958344 0.19774705 14491 1428364800 2015.04.07 00:00 14.99700000 14.85200000 14.84900000 15.09600000 15.01267073 0.19235146 18428 1428451200 2015.04.08 00:00 14.85000000 14.88600000 14.85000000 15.00800000 15.00060686 0.18264782 21270 1428537600 2015.04.09 00:00 14.88700000 14.85000000 14.82400000 14.92900000 14.98626335 0.17956182 18212 1428624000 2015.04.10 00:00 14.87100000 14.84100000 14.75400000 14.91100000 14.97242874 0.17157762 17001 1428883200 2015.04.13 00:00 14.81500000 14.80100000 14.77400000 14.91000000 14.95610219 0.15656360 19508 1428969600 2015.04.14 00:00 14.83500000 15.00500000 14.72800000 15.06300000 14.96075913 0.13401291 24494 1429056000 2015.04.15 00:00 15.02200000 15.18900000 14.99100000 15.24200000 14.98249635 0.12875444 24704 1429142400 2015.04.16 00:00 15.21100000 15.33800000 15.14200000 15.40500000 15.01635384 0.15060846 28839 1429228800 2015.04.17 00:00 15.35200000 15.17800000 15.14200000 15.39800000 15.03174872 0.15545058 24364 1429488000 2015.04.20 00:00 15.17200000 15.10300000 15.08400000 15.26000000 15.03853455 0.15404348 22288 1429574400 2015.04.21 00:00 15.11000000 15.17400000 15.07200000 15.26600000 15.05143602 0.15439191 24120 1429660800 2015.04.22 00:00 15.15000000 15.13900000 15.12000000 15.30500000 15.05977545 0.15387637 23956 1429747200 2015.04.23 00:00 15.13500000 15.24500000 15.07100000 15.31800000 15.07741588 0.16573792 26541 1429833600 2015.04.24 00:00 15.24700000 15.27700000 15.20600000 15.35200000 15.09642389 0.17498778 27935 1430092800 2015.04.27 00:00 15.25700000 15.37800000 15.21500000 15.48100000 15.12324067 0.19279092 25485 1430179200 2015.04.28 00:00 15.38800000 15.53600000 15.34100000 15.55700000 15.16255108 0.21844314 29489 1430265600 2015.04.29 00:00 15.53200000 15.78700000 15.50300000 15.91400000 15.22202241 0.26833914 34021 1430352000 2015.04.30 00:00 15.78600000 15.82100000 15.67700000 15.96700000 15.27906789 0.30981487 22646 1430438400 2015.05.01 00:00 15.83600000 15.78200000 15.75200000 15.96100000 15.32696619 0.33521737 21456 1430697600 2015.05.04 00:00 15.78400000 15.79500000 15.74100000 15.89200000 15.37154084 0.35570981 25866 1430784000 2015.05.05 00:00 15.79600000 15.79400000 15.66800000 15.92200000 15.41177504 0.36008108 30128 1430870400 2015.05.06 00:00 15.79700000 16.04600000 15.78600000 16.17400000 15.47217742 0.38286090 34430 1430956800 2015.05.07 00:00 16.04500000 16.05200000 15.93500000 16.30700000 15.52739862 0.39179849 34319 1431043200 2015.05.08 00:00 16.04300000 16.02000000 15.95200000 16.14000000 15.57431303 0.38650593 29779 1431302400 2015.05.11 00:00 15.98700000 15.85600000 15.80800000 16.00100000 15.60114036 0.35606024 23804 1431388800 2015.05.12 00:00 15.85800000 15.98800000 15.84500000 16.09500000 15.63798414 0.34609796 26716 1431475200 2015.05.13 00:00 16.00300000 16.12300000 15.98400000 16.21900000 15.68417613 0.35371431 28352 1431561600 2015.05.14 00:00 16.10700000 16.14300000 16.10000000 16.22400000 15.72787364 0.36538822 22610 1431648000 2015.05.15 00:00 16.15900000 16.31900000 16.13800000 16.36200000 15.78417139 0.37422165 29570 1431907200 2015.05.18 00:00 16.29900000 16.18200000 16.16200000 16.35300000 15.82205983 0.35643924 22783 1431993600 2015.05.19 00:00 16.19100000 15.99100000 15.96800000 16.19300000 15.83814937 0.32864081 29697 1432080000 2015.05.20 00:00 15.98900000 16.02500000 15.90900000 16.09300000 15.85594466 0.29141058 32182 1432166400 2015.05.21 00:00 16.01200000 15.96600000 15.95400000 16.08600000 15.86642613 0.25724332 27111 1432252800 2015.05.22 00:00 15.97600000 15.89100000 15.88100000 16.08900000 15.86876649 0.22037613 26687 1432512000 2015.05.25 00:00 15.87500000 15.87900000 15.83000000 15.92800000 15.86974111 0.19071257 7505 1432598400 2015.05.26 00:00 15.87300000 15.86300000 15.84500000 16.03000000 15.86909910 0.17586530 29320 1432684800 2015.05.27 00:00 15.86400000 15.90600000 15.80700000 15.98000000 15.87261347 0.17305507 33379 1432771200 2015.05.28 00:00 15.89900000 15.86500000 15.76000000 16.00100000 15.87188838 0.17310618 34139 1432857600 2015.05.29 00:00 15.86800000 15.97400000 15.79700000 15.99600000 15.88161330 0.16732920 31251 1433116800 2015.06.01 00:00 15.96400000 15.65300000 15.58200000 15.97200000 15.85984060 0.18669805 28047 1433203200 2015.06.02 00:00 15.66300000 15.81100000 15.65200000 15.98000000 15.85518912 0.18941039 32515 1433289600 2015.06.03 00:00 15.83500000 15.98700000 15.81900000 16.08900000 15.86774253 0.17911340 31495 1433376000 2015.06.04 00:00 16.01800000 16.01500000 15.88900000 16.14500000 15.88176705 0.16946041 32269 1433462400 2015.06.05 00:00 16.01600000 15.79300000 15.70000000 16.07300000 15.87331305 0.17197380 28462 1433721600 2015.06.08 00:00 15.74400000 15.91100000 15.71400000 15.93600000 15.87690228 0.17026776 27397 1433808000 2015.06.09 00:00 15.92600000 15.96300000 15.74700000 16.01900000 15.88510207 0.16552912 30017 1433894400 2015.06.10 00:00 15.96600000 15.78700000 15.76400000 16.02700000 15.87575901 0.16211198 38070 1433980800 2015.06.11 00:00 15.78100000 15.70600000 15.70600000 15.89800000 15.85959149 0.16119210 29704 1434067200 2015.06.12 00:00 15.73700000 15.93700000 15.66600000 15.99300000 15.86696373 0.12292610 28356 1434326400 2015.06.15 00:00 15.83200000 15.88800000 15.81100000 15.91800000 15.86896718 0.10039953 22981 1434412800 2015.06.16 00:00 15.91100000 15.88300000 15.82900000 15.97500000 15.87030364 0.09645642 19885 1434499200 2015.06.17 00:00 15.88400000 16.10600000 15.88200000 16.14400000 15.89275091 0.10266679 23661 1434585600 2015.06.18 00:00 16.10200000 15.76400000 15.74800000 16.15700000 15.88048892 0.10448263 29890 1434672000 2015.06.19 00:00 15.76100000 15.85400000 15.70800000 15.87200000 15.87796617 0.10457629 22174 1434931200 2015.06.22 00:00 15.87600000 15.91500000 15.83200000 16.01900000 15.88149320 0.10492624 22916 1435017600 2015.06.23 00:00 15.91400000 15.82300000 15.76700000 15.96000000 15.87592242 0.10556997 24330 1435104000 2015.06.24 00:00 15.82000000 15.76400000 15.75000000 15.89900000 15.86526314 0.10822391 26433 1435190400 2015.06.25 00:00 15.75400000 15.78800000 15.74000000 15.88100000 15.85790475 0.10989701 24245 1435276800 2015.06.26 00:00 15.81200000 15.79100000 15.74700000 15.84500000 15.85153286 0.10796153 22643 1435536000 2015.06.29 00:00 15.46100000 15.56800000 15.36900000 15.64300000 15.82452973 0.12040213 31852 1435622400 2015.06.30 00:00 15.57900000 15.56200000 15.43700000 15.65700000 15.79952690 0.13908579 32205 1435708800 2015.07.01 00:00 15.57400000 15.51200000 15.49200000 15.72400000 15.77214339 0.15297241 25098 1435795200 2015.07.02 00:00 15.53400000 15.43400000 15.41900000 15.64700000 15.73993926 0.16790360 22216 1435881600 2015.07.03 00:00 15.44300000 15.35000000 15.29500000 15.50600000 15.70280218 0.19727211 17051 1436140800 2015.07.06 00:00 15.12100000 15.15700000 15.11600000 15.28300000 15.65082102 0.23858762 31096 1436227200 2015.07.07 00:00 15.17100000 14.99200000 14.77200000 15.18500000 15.58807616 0.28501384 31127 1436313600 2015.07.08 00:00 15.01500000 14.67200000 14.58800000 15.01700000 15.50083082 0.36738551 32348 1436400000 2015.07.09 00:00 14.62800000 14.88600000 14.61900000 15.01700000 15.44227550 0.40587913 31644 1436486400 2015.07.10 00:00 14.88700000 15.33900000 14.88200000 15.41600000 15.43243974 0.39407690 9277 1436745600 2015.07.13 00:00 15.27800000 15.25800000 15.21700000 15.39000000 15.41582643 0.38685468 8357 1436832000 2015.07.14 00:00 15.28500000 15.21700000 15.04600000 15.29000000 15.39689058 0.37920620 9025 1436918400 2015.07.15 00:00 15.20700000 15.16200000 15.07100000 15.24100000 15.37452005 0.35193935 7483 1437004800 2015.07.16 00:00 15.15300000 15.20500000 15.10900000 15.29800000 15.35837528 0.34525183 7697 1437091200 2015.07.17 00:00 15.19000000 15.16500000 15.13600000 15.26600000 15.33995859 0.33143378 8782 1437350400 2015.07.20 00:00 15.14700000 15.08700000 15.07300000 15.21100000 15.31586729 0.31134014 7998 1437436800 2015.07.21 00:00 15.07100000 15.27000000 15.04300000 15.29000000 15.31149898 0.29006438 11522 1437523200 2015.07.22 00:00 15.26000000 15.18800000 15.13600000 15.28100000 15.29973717 0.27214515 11309 1437609600 2015.07.23 00:00 15.18600000 15.14200000 15.12200000 15.22500000 15.28471458 0.24910585 11864 1437696000 2015.07.24 00:00 15.12700000 15.10300000 15.04900000 15.17600000 15.26740843 0.22072916 4677 1438214400 2015.07.30 00:00 15.19400000 15.16800000 15.16800000 15.22300000 15.25794096 0.20829530 929 1438300800 2015.07.31 00:00 15.18600000 15.14500000 15.12900000 15.29800000 15.24718468 0.19411830 8436 1438560000 2015.08.03 00:00 15.16100000 15.00900000 15.00900000 15.17600000 15.22450043 0.18166429 5519 1438646400 2015.08.04 00:00 15.01800000 14.98500000 14.97200000 15.14200000 15.20169086 0.17221088 5816 1438732800 2015.08.05 00:00 15.00800000 15.11800000 14.96800000 15.13500000 15.19372030 0.16602136 7234 1438819200 2015.08.06 00:00 15.11500000 15.05900000 15.00600000 15.15200000 15.18088980 0.16242208 6307 1438905600 2015.08.07 00:00 15.06400000 14.99500000 14.98200000 15.11400000 15.16318601 0.15517830 5993 1439164800 2015.08.10 00:00 15.02400000 15.19400000 14.99600000 15.20500000 15.16612067 0.11063502 5361 1439251200 2015.08.11 00:00 15.16800000 15.10900000 15.07500000 15.25700000 15.16068061 0.09104645 7287 1439337600 2015.08.12 00:00 15.11600000 15.22700000 15.02000000 15.29100000 15.16699674 0.08495190 7933 1439424000 2015.08.13 00:00 15.20000000 15.12200000 15.10600000 15.30100000 15.16271134 0.08145706 6386 1439510400 2015.08.14 00:00 15.15700000 15.07500000 15.06000000 15.20800000 15.15435788 0.07959700 6133 1439769600 2015.08.17 00:00 15.05900000 15.12700000 15.02400000 15.18300000 15.15175237 0.07888071 4639 1439856000 2015.08.18 00:00 15.14600000 15.00500000 14.98500000 15.16400000 15.13777595 0.07946972 5004 1439942400 2015.08.19 00:00 15.00700000 14.91100000 14.84600000 15.05800000 15.11617824 0.08814017 7137 1440028800 2015.08.20 00:00 14.92400000 14.98100000 14.83600000 15.03600000 15.10330412 0.09111918 7039 1440115200 2015.08.21 00:00 14.96600000 14.86900000 14.84400000 14.99200000 15.08098944 0.09468055 8027 1440374400 2015.08.24 00:00 14.85700000 14.39700000 14.35100000 14.87000000 15.01584759 0.17407696 13144 1440460800 2015.08.25 00:00 14.39000000 14.42700000 14.35900000 14.73600000 14.95976687 0.21990341 12113 1440547200 2015.08.26 00:00 14.43000000 14.29500000 14.20400000 14.52400000 14.89645574 0.27125496 10391 1440633600 2015.08.27 00:00 14.32900000 14.56600000 14.30900000 14.62300000 14.86498376 0.28018697 8999 1440720000 2015.08.28 00:00 14.56300000 14.65200000 14.49500000 14.69400000 14.84469960 0.28095174 7049 1440979200 2015.08.31 00:00 14.64200000 14.63100000 14.43200000 14.67500000 14.82434725 0.28638042 7549 1441065600 2015.09.01 00:00 14.63100000 14.39100000 14.30900000 14.65500000 14.78307609 0.30750075 10839 1441152000 2015.09.02 00:00 14.40300000 14.57300000 14.36800000 14.61600000 14.76306884 0.30568699 32663 1441238400 2015.09.03 00:00 14.58800000 14.49300000 14.39000000 14.62900000 14.73734800 0.30883148 29674 1441324800 2015.09.04 00:00 14.48900000 14.29800000 14.28600000 14.52500000 14.69550533 0.32550543 32861 1441584000 2015.09.07 00:00 14.30900000 14.33600000 14.29700000 14.42400000 14.66126673 0.32114137 24139 1441670400 2015.09.08 00:00 14.30700000 14.53600000 14.29000000 14.57500000 14.64933656 0.30798481 26000 1441756800 2015.09.09 00:00 14.53700000 14.65700000 14.53600000 14.73300000 14.65006641 0.27954862 24957 1441843200 2015.09.10 00:00 14.65200000 14.73800000 14.57300000 14.81500000 14.65844104 0.25981610 32067 1441929600 2015.09.11 00:00 14.74400000 14.76600000 14.64500000 14.85700000 14.66868475 0.24503919 27502 1442188800 2015.09.14 00:00 14.76900000 14.67700000 14.59500000 14.85900000 14.66947668 0.22279738 20694 1442275200 2015.09.15 00:00 14.68000000 14.68100000 14.53200000 14.72300000 14.67057414 0.21019975 27091 1442361600 2015.09.16 00:00 14.67700000 14.78300000 14.60600000 14.87700000 14.68128136 0.20933831 22408 1442448000 2015.09.17 00:00 14.79200000 14.82900000 14.74600000 14.92800000 14.69534981 0.20851068 30631 1442534400 2015.09.18 00:00 14.84500000 14.68300000 14.64700000 14.85800000 14.69417363 0.20416705 31205 1442793600 2015.09.21 00:00 14.69600000 14.63700000 14.63300000 14.73900000 14.68872853 0.19038112 23007 1442880000 2015.09.22 00:00 14.65200000 14.50000000 14.44800000 14.67000000 14.67075438 0.17673300 20287 1442966400 2015.09.23 00:00 14.49700000 14.49800000 14.40900000 14.60200000 14.65430158 0.15325232 28527 1443052800 2015.09.24 00:00 14.50400000 14.18900000 14.10600000 14.56100000 14.60998715 0.17049857 39205 1443139200 2015.09.25 00:00 14.19000000 14.17000000 14.07600000 14.22600000 14.56808361 0.18885461 31830 1443398400 2015.09.28 00:00 14.13200000 14.03600000 13.95400000 14.15600000 14.51740898 0.21835352 33565 1443484800 2015.09.29 00:00 14.03900000 14.12200000 13.97700000 14.18300000 14.47975098 0.23572092 38610 1443571200 2015.09.30 00:00 14.12300000 14.07400000 14.01200000 14.26500000 14.44110803 0.25548351 31121 1443657600 2015.10.01 00:00 14.07300000 14.20700000 14.03400000 14.23700000 14.41881203 0.26400924 31685 1443744000 2015.10.02 00:00 14.20200000 14.28100000 14.17300000 14.35600000 14.40568707 0.26727636 39296 1444003200 2015.10.05 00:00 14.30400000 14.32000000 14.27700000 14.44200000 14.39752640 0.26956291 33965 1444089600 2015.10.06 00:00 14.31700000 14.51700000 14.26300000 14.53400000 14.40890484 0.26634402 27089 1444176000 2015.10.07 00:00 14.51800000 14.60400000 14.45600000 14.63200000 14.42748533 0.26077398 33351 1444262400 2015.10.08 00:00 14.60600000 14.71500000 14.56600000 14.75800000 14.45486768 0.25698398 36334 1444348800 2015.10.09 00:00 14.69700000 14.85600000 14.69500000 14.92800000 14.49307076 0.26387394 32900 1444608000 2015.10.12 00:00 14.85600000 14.82400000 14.80200000 14.92500000 14.52458783 0.27470734 24085 1444694400 2015.10.13 00:00 14.82300000 14.67600000 14.62500000 14.83800000 14.53900803 0.27747966 34178 1444780800 2015.10.14 00:00 14.68100000 14.68600000 14.66500000 14.78400000 14.55300727 0.27783662 32093 1444867200 2015.10.15 00:00 14.68400000 14.66800000 14.51100000 14.77600000 14.56395896 0.27592367 40025 1444953600 2015.10.16 00:00 14.65800000 14.71300000 14.63200000 14.77000000 14.57815334 0.28205804 30117 1445212800 2015.10.19 00:00 14.70300000 14.69100000 14.67600000 14.75500000 14.58890064 0.28725857 30037 1445299200 2015.10.20 00:00 14.69600000 14.74800000 14.68100000 14.77600000 14.60405296 0.29483099 24529 1445385600 2015.10.21 00:00 14.75000000 14.63100000 14.62700000 14.77100000 14.60661935 0.29497412 27799 1445472000 2015.10.22 00:00 14.62900000 14.53700000 14.51100000 14.66600000 14.59998893 0.27787096 31945 1445558400 2015.10.23 00:00 14.55200000 14.46800000 14.37100000 14.59900000 14.58741856 0.25875307 37044 1445817600 2015.10.26 00:00 14.44900000 14.52600000 14.41000000 14.53300000 14.58156917 0.22683817 30162 1445904000 2015.10.27 00:00 14.52400000 14.21900000 14.19100000 14.53400000 14.54703878 0.21528045 26070 1445990400 2015.10.28 00:00 14.21000000 14.11900000 14.08100000 14.26900000 14.50627318 0.21504876 34801 1446076800 2015.10.29 00:00 14.12200000 14.13400000 14.05600000 14.15800000 14.47081859 0.22982000 30658 1446163200 2015.10.30 00:00 14.13400000 14.20600000 14.03300000 14.26500000 14.44559777 0.24247498 38484 1446422400 2015.11.02 00:00 14.18800000 14.21200000 14.17700000 14.31300000 14.42335036 0.25557365 25811 1446508800 2015.11.03 00:00 14.21100000 14.22800000 14.14500000 14.24600000 14.40474557 0.26616421 26702 1446595200 2015.11.04 00:00 14.21600000 14.04500000 14.03600000 14.26200000 14.37048409 0.28756619 28672 1446681600 2015.11.05 00:00 14.04900000 14.22000000 14.01000000 14.25900000 14.35615227 0.28453462 31284 1446768000 2015.11.06 00:00 14.22100000 14.20300000 14.15000000 14.31500000 14.34156634 0.26876010 30216 1447027200 2015.11.09 00:00 14.23700000 14.19800000 14.19700000 14.35700000 14.32789335 0.25216132 25119 1447113600 2015.11.10 00:00 14.19700000 14.26400000 14.14700000 14.29300000 14.32180827 0.24181047 26274 1447200000 2015.11.11 00:00 14.27100000 14.26000000 14.24600000 14.33400000 14.31592177 0.22927886 27706 1447286400 2015.11.12 00:00 14.26500000 14.11700000 14.09600000 14.29800000 14.29697684 0.22249719 32557 1447372800 2015.11.13 00:00 14.11900000 14.09600000 14.07100000 14.18800000 14.27783619 0.20877364 30931 1447632000 2015.11.16 00:00 14.02800000 14.15800000 13.99400000 14.20100000 14.26642322 0.18956884 27492 1447718400 2015.11.17 00:00 14.15200000 14.20300000 14.12000000 14.25800000 14.26038291 0.15622522 30176 1447804800 2015.11.18 00:00 14.20200000 14.25900000 14.14800000 14.30100000 14.26025121 0.13240667 28983 1447891200 2015.11.19 00:00 14.25300000 14.26400000 14.20200000 14.31100000 14.26060823 0.11718208 32960 1447977600 2015.11.20 00:00 14.26600000 14.19900000 14.18800000 14.30200000 14.25474078 0.10568975 29929 1448236800 2015.11.23 00:00 14.20400000 14.19000000 14.16200000 14.29700000 14.24857499 0.08328730 28861 1448323200 2015.11.24 00:00 14.19100000 14.16800000 14.12700000 14.21400000 14.24090118 0.07958528 27325 1448409600 2015.11.25 00:00 14.17000000 14.19700000 14.12600000 14.21000000 14.23672012 0.07271731 30002 1448496000 2015.11.26 00:00 14.19500000 14.15000000 14.13600000 14.20900000 14.22846106 0.06680791 17059 1448582400 2015.11.27 00:00 14.13900000 14.10900000 14.08800000 14.16500000 14.21708382 0.06586073 21176 1448841600 2015.11.30 00:00 14.10700000 14.15300000 14.09000000 14.21200000 14.21098060 0.06461969 23390 1448928000 2015.12.01 00:00 14.14000000 14.24500000 14.13800000 14.25600000 14.21422054 0.06632182 29572 1449014400 2015.12.02 00:00 14.24900000 14.23900000 14.19900000 14.35600000 14.21658049 0.05563885 29684 1449100800 2015.12.03 00:00 14.24200000 14.43600000 14.14200000 14.49200000 14.23747758 0.08003944 50138 1449187200 2015.12.04 00:00 14.43300000 14.41500000 14.35100000 14.50100000 14.25438448 0.09452337 46266 1449446400 2015.12.07 00:00 14.43100000 14.23200000 14.20300000 14.45400000 14.25225263 0.09299943 30992 1449532800 2015.12.08 00:00 14.23300000 13.99400000 13.92000000 14.24700000 14.22765714 0.10108362 35945 1449619200 2015.12.09 00:00 13.97600000 13.99400000 13.92500000 14.09200000 14.20540408 0.10841890 38038 1449705600 2015.12.10 00:00 13.99600000 14.05400000 13.98900000 14.13100000 14.19098464 0.11049367 41867 1449792000 2015.12.11 00:00 14.05400000 13.91600000 13.87000000 14.11100000 14.16479563 0.12483434 40151 1450051200 2015.12.14 00:00 13.95900000 13.95000000 13.80000000 14.03400000 14.14433890 0.13583836 41809 1450137600 2015.12.15 00:00 13.95500000 13.98500000 13.88400000 14.05600000 14.12916377 0.14204808 42420 1450224000 2015.12.16 00:00 13.97000000 13.93800000 13.87400000 14.05200000 14.11095769 0.14811811 49316 1450310400 2015.12.17 00:00 13.93700000 13.97500000 13.84300000 14.10800000 14.09800934 0.14924446 52835 1450396800 2015.12.18 00:00 13.97400000 13.85200000 13.77300000 14.06900000 14.07457988 0.16087899 36572 1450656000 2015.12.21 00:00 13.84100000 13.79200000 13.76700000 13.88800000 14.04766751 0.17534720 44153 1450742400 2015.12.22 00:00 13.79300000 13.87600000 13.78200000 13.91700000 14.03131822 0.18072198 27290 1450828800 2015.12.23 00:00 13.87800000 13.86300000 13.81000000 13.91000000 14.01528792 0.18392850 32275 1450915200 2015.12.24 00:00 13.86300000 13.81900000 13.78300000 13.90200000 13.99659383 0.19024024 20037 1451260800 2015.12.28 00:00 13.81200000 13.82000000 13.81200000 13.89300000 13.97977537 0.19605598 25218 1451347200 2015.12.29 00:00 13.81800000 13.80500000 13.74500000 13.90300000 13.96313010 0.19936948 27704 1451433600 2015.12.30 00:00 13.77600000 13.69800000 13.63900000 13.85200000 13.93787961 0.20227139 26336 1451520000 2015.12.31 00:00 13.69600000 13.57700000 13.52300000 13.71300000 13.90351012 0.21183772 23414 1451865600 2016.01.04 00:00 13.59500000 13.44200000 13.33900000 13.62800000 13.85955678 0.20726232 11007 1451952000 2016.01.05 00:00 13.42000000 13.35800000 13.27200000 13.47800000 13.81178947 0.20295783 24155 1452038400 2016.01.06 00:00 13.35700000 13.21500000 13.16500000 13.38200000 13.75495238 0.22720821 60012 1452124800 2016.01.07 00:00 13.21200000 13.23400000 13.09100000 13.27200000 13.70533786 0.25517611 107164 1452211200 2016.01.08 00:00 13.23400000 13.21900000 13.17800000 13.33100000 13.65901997 0.27608475 63771 1452470400 2016.01.11 00:00 13.15800000 13.16300000 13.09700000 13.28900000 13.61177997 0.29060515 57504 1452556800 2016.01.12 00:00 13.16600000 13.24400000 13.11000000 13.31200000 13.57675331 0.29979712 51584 1452643200 2016.01.13 00:00 13.24900000 13.33100000 13.23800000 13.44400000 13.55334823 0.29673307 40370 1452729600 2016.01.14 00:00 13.27200000 13.44400000 13.24800000 13.48900000 13.54293412 0.28295487 40399 1452816000 2016.01.15 00:00 13.41800000 13.21800000 13.19200000 13.49400000 13.51198801 0.28064835 36592 1453075200 2016.01.18 00:00 13.22300000 13.17200000 13.15100000 13.26400000 13.47960820 0.27304943 19839 1453161600 2016.01.19 00:00 13.18000000 13.33500000 13.16500000 13.39100000 13.46583599 0.26249320 22428 1453248000 2016.01.20 00:00 13.32700000 13.15300000 13.02500000 13.35300000 13.43604209 0.26149413 35414 1453334400 2016.01.21 00:00 13.14700000 13.37600000 13.05600000 13.41700000 13.43032379 0.24244524 38325 1453420800 2016.01.22 00:00 13.37400000 13.53300000 13.35500000 13.59700000 13.44010248 0.22468313 36560 1453680000 2016.01.25 00:00 13.54900000 13.49500000 13.44900000 13.63500000 13.44533081 0.20973684 23374 1453766400 2016.01.26 00:00 13.49200000 13.59900000 13.41600000 13.65800000 13.45996597 0.20065329 17344 1453852800 2016.01.27 00:00 13.59700000 13.68300000 13.52700000 13.74900000 13.48120731 0.20218969 21559 1453939200 2016.01.28 00:00 13.65500000 13.78300000 13.63000000 13.81700000 13.50994947 0.22316661 24591 1454025600 2016.01.29 00:00 13.78200000 13.94500000 13.72400000 14.11200000 13.55138285 0.26478329 26993 1454284800 2016.02.01 00:00 13.95000000 13.90500000 13.86800000 14.05000000 13.58506068 0.29279848 27314 1454371200 2016.02.02 00:00 13.90400000 13.74500000 13.72700000 13.93100000 13.60029299 0.29848882 22301 1454457600 2016.02.03 00:00 13.74400000 13.74400000 13.57700000 13.80900000 13.61397938 0.29422364 26395 1454544000 2016.02.04 00:00 13.74400000 13.72900000 13.71200000 13.87300000 13.62493372 0.28779944 29936 1454630400 2016.02.05 00:00 13.72900000 13.58900000 13.56400000 13.76500000 13.62151146 0.27179813 24320 1454889600 2016.02.08 00:00 13.62600000 13.47700000 13.38900000 13.70900000 13.60774847 0.24887669 24945 1454976000 2016.02.09 00:00 13.47000000 13.38900000 13.30400000 13.50000000 13.58691528 0.23453098 31885 1455062400 2016.02.10 00:00 13.37600000 13.29500000 13.27300000 13.51600000 13.55911382 0.23156891 29521 1455148800 2016.02.11 00:00 13.29900000 13.12100000 12.91700000 13.32700000 13.51738870 0.24608952 42241 1455235200 2016.02.12 00:00 13.12100000 13.16100000 13.05500000 13.22500000 13.48344692 0.25135218 41984 1455494400 2016.02.15 00:00 13.15900000 13.26000000 13.15900000 13.29500000 13.46216626 0.25031255 32460 1455580800 2016.02.16 00:00 13.25100000 13.20500000 13.15200000 13.34000000 13.43767423 0.26089393 42412 1455667200 2016.02.17 00:00 13.20800000 13.34000000 13.14000000 13.36400000 13.42837193 0.25706939 43141 1455753600 2016.02.18 00:00 13.34100000 13.16200000 13.15400000 13.36100000 13.40300317 0.27235810 40740 1455840000 2016.02.19 00:00 13.13900000 13.13900000 13.08800000 13.19400000 13.37786001 0.28590261 42356 1456099200 2016.02.22 00:00 13.09000000 13.10400000 13.08600000 13.18800000 13.35177811 0.30037578 26922 1456185600 2016.02.23 00:00 13.09000000 13.01500000 12.97300000 13.11800000 13.31970400 0.31543591 35120 1456272000 2016.02.24 00:00 12.99700000 12.93000000 12.74700000 13.05100000 13.28258933 0.32859234 47446 1456358400 2016.02.25 00:00 12.91900000 13.08400000 12.89300000 13.09200000 13.26367606 0.31776257 39303 1456444800 2016.02.26 00:00 13.05300000 13.10300000 13.03000000 13.18300000 13.24837358 0.28488624 38842 1456704000 2016.02.29 00:00 13.07400000 12.94600000 12.91000000 13.09900000 13.21957610 0.25815890 34814 1456790400 2016.03.01 00:00 12.91700000 13.16900000 12.86700000 13.18300000 13.21475933 0.23079946 36628 1456876800 2016.03.02 00:00 13.14200000 13.08400000 13.04000000 13.21900000 13.20230606 0.20070395 30936 1456963200 2016.03.03 00:00 13.05400000 13.23200000 13.05400000 13.25700000 13.20513405 0.16288653 29243 1457049600 2016.03.04 00:00 13.19800000 13.40100000 13.18000000 13.44300000 13.22378795 0.14945399 36628 1457308800 2016.03.07 00:00 13.36500000 13.32700000 13.26600000 13.40000000 13.23361767 0.14405388 29529 1457395200 2016.03.08 00:00 13.30400000 13.12800000 13.12100000 13.33900000 13.22355884 0.13685135 31810 1457481600 2016.03.09 00:00 13.13100000 13.27400000 13.08800000 13.32500000 13.22836276 0.13871287 31541 1457568000 2016.03.10 00:00 13.26400000 13.25700000 13.19300000 13.42400000 13.23109012 0.13803356 68076 1457654400 2016.03.11 00:00 13.24700000 13.52200000 13.22700000 13.53400000 13.25879582 0.16251294 37868 1457913600 2016.03.14 00:00 13.47500000 13.41700000 13.37100000 13.54700000 13.27386289 0.17292533 26388 1458000000 2016.03.15 00:00 13.41000000 13.22500000 13.15200000 13.45400000 13.26920928 0.17045241 33588 1458086400 2016.03.16 00:00 13.21300000 13.29200000 13.18300000 13.31700000 13.27137982 0.17080869 36521 1458172800 2016.03.17 00:00 13.27800000 13.37200000 13.17000000 13.44600000 13.28096270 0.17470944 48843 1458259200 2016.03.18 00:00 13.33500000 13.28400000 13.28400000 13.42700000 13.28125196 0.17192527 32721 1458518400 2016.03.21 00:00 13.27400000 13.28200000 13.23300000 13.36400000 13.28132321 0.16732168 27719 1458604800 2016.03.22 00:00 13.25300000 13.34400000 13.14800000 13.37600000 13.28729242 0.15890669 32713 1458691200 2016.03.23 00:00 13.34000000 13.23600000 13.23200000 13.36700000 13.28240743 0.13656225 24905 1458777600 2016.03.24 00:00 13.21100000 13.27400000 13.19900000 13.29100000 13.28160672 0.12902241 21825 1458864000 2016.03.25 00:00 13.26300000 13.28600000 13.26300000 13.33900000 13.28202513 0.12273803 16105 1459123200 2016.03.28 00:00 13.29100000 13.43600000 13.28300000 13.45900000 13.29668940 0.10258632 17767 1459209600 2016.03.29 00:00 13.39400000 13.43300000 13.35400000 13.46200000 13.30967137 0.10287234 29379 1459296000 2016.03.30 00:00 13.37600000 13.52500000 13.37600000 13.57900000 13.33017885 0.10025034 29810 1459382400 2016.03.31 00:00 13.52900000 13.59100000 13.46400000 13.62100000 13.35501896 0.11329328 26920 1459468800 2016.04.01 00:00 13.56700000 13.40800000 13.39300000 13.60500000 13.36006478 0.11397374 32178 1459728000 2016.04.04 00:00 13.41700000 13.34200000 13.34200000 13.45500000 13.35834432 0.11361165 24238 1459814400 2016.04.05 00:00 13.34600000 13.23200000 13.17500000 13.36100000 13.34631153 0.10504907 31427 1459900800 2016.04.06 00:00 13.22500000 13.17900000 13.16800000 13.26600000 13.33037710 0.11155530 30201 1459987200 2016.04.07 00:00 13.17800000 12.98400000 12.92400000 13.21600000 13.29738880 0.13945860 38023 1460073600 2016.04.08 00:00 12.98400000 13.11000000 12.96200000 13.22400000 13.27954225 0.13979755 30454 1460332800 2016.04.11 00:00 13.10000000 13.14900000 13.06900000 13.24100000 13.26710966 0.14175348 30223 1460419200 2016.04.12 00:00 13.14800000 13.26900000 13.12100000 13.30300000 13.26728969 0.14139750 28075 1460505600 2016.04.13 00:00 13.26400000 13.25400000 13.21600000 13.32400000 13.26602400 0.14161459 30035 1460592000 2016.04.14 00:00 13.25500000 13.27200000 13.18400000 13.32100000 13.26659315 0.13950929 26923 1460678400 2016.04.15 00:00 13.26700000 13.18000000 13.15900000 13.32900000 13.25834618 0.14235571 22606 1460937600 2016.04.18 00:00 13.01700000 13.23500000 12.96800000 13.28500000 13.25612273 0.14281655 29222 1461024000 2016.04.19 00:00 13.23400000 13.43600000 13.22100000 13.49000000 13.27325390 0.14390238 26865 1461110400 2016.04.20 00:00 13.43400000 13.50900000 13.34500000 13.54200000 13.29570591 0.14995632 26749 1461196800 2016.04.21 00:00 13.50800000 13.32900000 13.32800000 13.56400000 13.29887678 0.14983715 33074 1461283200 2016.04.22 00:00 13.32900000 13.54500000 13.30600000 13.58800000 13.32231708 0.15807814 33572 1461542400 2016.04.25 00:00 13.55300000 13.52900000 13.45200000 13.58700000 13.34200117 0.16351938 30624 1461628800 2016.04.26 00:00 13.52800000 13.62200000 13.45000000 13.68300000 13.36866773 0.17700004 31910 1461715200 2016.04.27 00:00 13.62100000 13.63200000 13.57600000 13.69400000 13.39374699 0.18874206 42848 1461801600 2016.04.28 00:00 13.63200000 13.26300000 13.23400000 13.70300000 13.38129490 0.18152048 53610 1461888000 2016.04.29 00:00 13.26100000 13.18400000 13.16800000 13.35400000 13.36250491 0.18065835 49553 1462147200 2016.05.02 00:00 13.17500000 13.26400000 13.16500000 13.27800000 13.35312349 0.17939584 49909 1462233600 2016.05.03 00:00 13.26200000 13.10500000 13.09900000 13.26800000 13.32949268 0.18081331 39270 1462320000 2016.05.04 00:00 13.10600000 13.09900000 13.07600000 13.21400000 13.30754099 0.18258858 35054 1462406400 2016.05.05 00:00 13.10000000 13.12000000 13.09100000 13.20400000 13.28967995 0.17349984 27074 1462492800 2016.05.06 00:00 13.09600000 13.03200000 12.95800000 13.12900000 13.26513900 0.18161883 30239 1462752000 2016.05.09 00:00 13.02300000 13.15100000 13.00100000 13.25000000 13.25426862 0.18404090 29483 1462838400 2016.05.10 00:00 13.15300000 13.28500000 13.14100000 13.32800000 13.25719542 0.18339802 29299 1462924800 2016.05.11 00:00 13.28200000 13.26400000 13.19600000 13.35000000 13.25784347 0.18324287 24530 1463011200 2016.05.12 00:00 13.25500000 13.39700000 13.25200000 13.49400000 13.27109648 0.18263219 26184 1463097600 2016.05.13 00:00 13.39600000 13.23900000 13.21900000 13.41400000 13.26803967 0.18234723 29909 1463356800 2016.05.16 00:00 13.23500000 13.33300000 13.21200000 13.37000000 13.27422637 0.18121984 19053 1463443200 2016.05.17 00:00 13.32500000 13.32100000 13.31300000 13.45800000 13.27868100 0.17700950 23176 1463529600 2016.05.18 00:00 13.32700000 13.23900000 13.21600000 13.35100000 13.27490186 0.17004824 28930 1463616000 2016.05.19 00:00 13.24500000 13.12400000 13.09300000 13.26400000 13.26053025 0.17456925 28256 1463702400 2016.05.20 00:00 13.11700000 13.21800000 13.11400000 13.28200000 13.25647975 0.16315741 22778 1463961600 2016.05.23 00:00 13.17900000 13.06600000 13.05400000 13.22100000 13.23833882 0.15728606 24983 1464048000 2016.05.24 00:00 13.06100000 13.13600000 13.02300000 13.19100000 13.22859227 0.13308066 28704 1464134400 2016.05.25 00:00 13.14000000 13.21000000 13.13400000 13.26900000 13.22682158 0.09747609 32201 1464220800 2016.05.26 00:00 13.20000000 13.23800000 13.14500000 13.31200000 13.22788619 0.09745755 22938 1464307200 2016.05.27 00:00 13.25200000 13.21700000 13.16600000 13.29600000 13.22684941 0.09673088 21501 1464566400 2016.05.30 00:00 13.22800000 13.29300000 13.20600000 13.34000000 13.23314946 0.09914553 20404 1464652800 2016.05.31 00:00 13.29400000 13.20200000 13.17600000 13.35000000 13.23018285 0.09446661 24151 1464739200 2016.06.01 00:00 13.20600000 13.16700000 13.09300000 13.25400000 13.22416543 0.08993164 28841 1464825600 2016.06.02 00:00 13.16700000 13.02800000 12.95700000 13.19200000 13.20548301 0.09599081 29719 1464912000 2016.06.03 00:00 13.04700000 13.00900000 12.97700000 13.12200000 13.18677034 0.10020489 31795 1465171200 2016.06.06 00:00 13.00600000 13.14200000 12.96100000 13.17400000 13.18250650 0.10130567 34079 1465257600 2016.06.07 00:00 13.14100000 13.21200000 13.11300000 13.27400000 13.18531541 0.09836286 26169 1465344000 2016.06.08 00:00 13.21400000 13.16700000 13.12400000 13.24100000 13.18357108 0.09710514 22067 1465430400 2016.06.09 00:00 13.19100000 13.11100000 13.02200000 13.20900000 13.17665955 0.08639045 25188 1465516800 2016.06.10 00:00 13.11800000 12.91200000 12.88800000 13.13100000 13.15145388 0.10455719 27458 1465776000 2016.06.13 00:00 12.92700000 12.83100000 12.73900000 12.92800000 13.12093446 0.12158259 30996 1465862400 2016.06.14 00:00 12.83000000 12.67400000 12.63600000 12.85000000 13.07836927 0.15372850 33690 1465948800 2016.06.15 00:00 12.67000000 12.74900000 12.65800000 12.78300000 13.04700077 0.17083718 29635 1466035200 2016.06.16 00:00 12.75100000 12.41700000 12.24800000 12.75800000 12.98700070 0.22953837 39632 1466121600 2016.06.17 00:00 12.41500000 12.44100000 12.39400000 12.56200000 12.93500063 0.26483203 28414 1466380800 2016.06.20 00:00 12.60200000 12.54300000 12.52500000 12.68500000 12.89766724 0.28650398 35985 1466467200 2016.06.21 00:00 12.54300000 12.57500000 12.50800000 12.66700000 12.86693703 0.29838721 28663 1466553600 2016.06.22 00:00 12.57000000 12.59300000 12.54600000 12.67800000 12.84084779 0.30111039 29496 1466640000 2016.06.23 00:00 12.59400000 12.99200000 12.59300000 13.03100000 12.85524323 0.28641164 57036 1466726400 2016.06.24 00:00 13.04900000 11.99300000 11.48100000 13.14700000 12.77312483 0.34490942 135830 1466985600 2016.06.27 00:00 11.86500000 11.87300000 11.78900000 12.08400000 12.68739866 0.39338750 58689 1467072000 2016.06.28 00:00 11.88300000 12.11200000 11.83800000 12.14100000 12.63259878 0.40671363 43346 1467158400 2016.06.29 00:00 12.11200000 12.24900000 12.03100000 12.25900000 12.59606557 0.40419833 37072 1467244800 2016.06.30 00:00 12.24800000 12.31800000 12.16400000 12.35600000 12.56958313 0.40154887 38849 1467331200 2016.07.01 00:00 12.31200000 12.30000000 12.21700000 12.34500000 12.54390855 0.39744901 30762 1467590400 2016.07.04 00:00 12.30200000 12.35600000 12.27000000 12.38100000 12.52601250 0.37832774 23054 1467676800 2016.07.05 00:00 12.35500000 12.08500000 12.06200000 12.36300000 12.48401131 0.36073364 24327 1467763200 2016.07.06 00:00 12.08100000 11.99800000 11.84500000 12.09200000 12.43772451 0.34376452 45392 1467849600 2016.07.07 00:00 11.99500000 11.81900000 11.79600000 12.01600000 12.37879837 0.33567050 31336 1467936000 2016.07.08 00:00 11.80300000 11.79100000 11.75200000 11.89000000 12.32281757 0.33766155 30880 1468195200 2016.07.11 00:00 11.79200000 12.07500000 11.77500000 12.12300000 12.29921590 0.32178033 32115 1468281600 2016.07.12 00:00 12.07000000 12.39400000 12.04500000 12.49200000 12.30824296 0.31197939 41247 1468368000 2016.07.13 00:00 12.39300000 12.39000000 12.28100000 12.47100000 12.31602934 0.29778373 39010 1468454400 2016.07.14 00:00 12.38800000 12.57500000 12.33700000 12.64700000 12.34069321 0.30695267 62125 1468540800 2016.07.15 00:00 12.57200000 12.34500000 12.29400000 12.72700000 12.34110338 0.30623021 69594 1468800000 2016.07.18 00:00 12.39800000 12.55400000 12.39800000 12.58000000 12.36137925 0.31197101 39151 1468886400 2016.07.19 00:00 12.55500000 12.46300000 12.42300000 12.58600000 12.37105742 0.31232030 33171 1468972800 2016.07.20 00:00 12.46200000 12.55700000 12.41600000 12.58800000 12.38876624 0.31778563 27870 1469059200 2016.07.21 00:00 12.56000000 12.45000000 12.40700000 12.64400000 12.39459802 0.29122132 40670 1469145600 2016.07.22 00:00 12.45200000 12.38600000 12.38000000 12.51700000 12.39377916 0.27662382 30827 1469404800 2016.07.25 00:00 12.39200000 12.33200000 12.31700000 12.46500000 12.38789543 0.24862973 24168 1469491200 2016.07.26 00:00 12.33100000 12.19700000 12.10700000 12.33700000 12.36971492 0.23728050 33777 1469577600 2016.07.27 00:00 12.19800000 12.33400000 12.17600000 12.43000000 12.36631350 0.23468903 51752 1469664000 2016.07.28 00:00 12.33400000 12.30100000 12.23000000 12.35300000 12.36009316 0.23281723 39631 1469750400 2016.07.29 00:00 12.30200000 12.08400000 12.00800000 12.32300000 12.33379858 0.23240975 67440 1470009600 2016.08.01 00:00 12.07500000 12.04200000 12.03100000 12.18000000 12.30600824 0.23417874 27297 1470096000 2016.08.02 00:00 12.04300000 11.95100000 11.92200000 12.09900000 12.27219793 0.23703016 31027 1470182400 2016.08.03 00:00 11.94300000 11.97000000 11.93200000 12.04100000 12.24341717 0.23784368 29380 1470268800 2016.08.04 00:00 11.96900000 11.98400000 11.92900000 12.01500000 12.21871077 0.22868325 24996 1470355200 2016.08.05 00:00 11.98100000 11.95600000 11.92700000 12.01500000 12.19369070 0.22280586 22480 1470614400 2016.08.08 00:00 11.96000000 12.08900000 11.95300000 12.09900000 12.18372016 0.22596753 18780 1470700800 2016.08.09 00:00 12.08800000 12.10400000 12.04500000 12.14600000 12.17612776 0.22423401 21101 1470787200 2016.08.10 00:00 12.09900000 12.21500000 12.06500000 12.27000000 12.17982988 0.21812200 32749 1470873600 2016.08.11 00:00 12.21700000 12.33200000 12.19900000 12.38100000 12.19432227 0.19903823 19349 1470960000 2016.08.12 00:00 12.33100000 12.30900000 12.27400000 12.43300000 12.20524396 0.19613163 25122 1471219200 2016.08.15 00:00 12.29700000 12.31800000 12.25100000 12.34000000 12.21598263 0.18124043 35450 1471305600 2016.08.16 00:00 12.31800000 12.23200000 12.20000000 12.32200000 12.21750809 0.17274061 29490 1471392000 2016.08.17 00:00 12.23300000 12.20900000 12.13500000 12.31900000 12.21669780 0.15503507 29935 1471478400 2016.08.18 00:00 12.20200000 12.24900000 12.15500000 12.30300000 12.21977420 0.14698181 30834 1471564800 2016.08.19 00:00 12.23700000 12.17300000 12.14600000 12.29700000 12.21531951 0.14106529 33351 1471824000 2016.08.22 00:00 12.21800000 12.20800000 12.15100000 12.25000000 12.21462242 0.13837887 31289 1471910400 2016.08.23 00:00 12.20800000 12.20000000 12.15800000 12.24300000 12.21322981 0.13784786 31325 1471996800 2016.08.24 00:00 12.19900000 12.21400000 12.17200000 12.25200000 12.21330316 0.13520742 26908 1472083200 2016.08.25 00:00 12.21100000 12.21700000 12.19900000 12.26600000 12.21365524 0.13393999 20049 1472169600 2016.08.26 00:00 12.21500000 12.26500000 12.20500000 12.30200000 12.21854522 0.13327331 31031 1472428800 2016.08.29 00:00 12.29900000 12.30300000 12.25500000 12.36100000 12.22658853 0.13163128 27072 1472515200 2016.08.30 00:00 12.30300000 12.33100000 12.28800000 12.36000000 12.23653248 0.12175146 31003 1472601600 2016.08.31 00:00 12.31700000 12.40300000 12.31700000 12.41700000 12.25238653 0.11650613 24993 1472688000 2016.09.01 00:00 12.40100000 12.38100000 12.31200000 12.44200000 12.26463543 0.10660840 24963 1472774400 2016.09.02 00:00 12.38200000 12.47600000 12.36300000 12.52400000 12.28476539 0.09680796 34138 1473033600 2016.09.05 00:00 12.51300000 12.44400000 12.43400000 12.52600000 12.29993059 0.09551785 32077 1473120000 2016.09.06 00:00 12.44400000 12.48400000 12.43200000 12.53500000 12.31746101 0.09627067 29778 1473206400 2016.09.07 00:00 12.48400000 12.43300000 12.35800000 12.48800000 12.32846472 0.09857372 35766 1473292800 2016.09.08 00:00 12.43400000 12.50600000 12.40400000 12.51300000 12.34537284 0.10927172 32581 1473379200 2016.09.09 00:00 12.50300000 12.43000000 12.40300000 12.53500000 12.35343257 0.11244976 33819 1473638400 2016.09.12 00:00 12.41400000 12.35200000 12.32100000 12.45400000 12.35329614 0.11213686 36214 1473724800 2016.09.13 00:00 12.35000000 12.38000000 12.31300000 12.46100000 12.35583936 0.10947559 42296 1473811200 2016.09.14 00:00 12.38100000 12.42600000 12.36700000 12.53200000 12.36252133 0.10657931 30394 1473897600 2016.09.15 00:00 12.42100000 12.39500000 12.35600000 12.45200000 12.36561454 0.10415408 35675 1473984000 2016.09.16 00:00 12.39600000 12.28800000 12.27800000 12.40200000 12.35822267 0.09601346 25783 1474243200 2016.09.19 00:00 12.26900000 12.28900000 12.25200000 12.33400000 12.35163004 0.09169479 19915 1474329600 2016.09.20 00:00 12.29000000 12.22300000 12.22300000 12.30700000 12.33937956 0.09214003 24211 1474416000 2016.09.21 00:00 12.22200000 12.12800000 12.08900000 12.34400000 12.31924817 0.10526516 55986 1474502400 2016.09.22 00:00 12.12800000 12.37200000 12.11300000 12.46700000 12.32427216 0.10128259 31910 1474588800 2016.09.23 00:00 12.37200000 12.44400000 12.37100000 12.47200000 12.33567481 0.09892462 32158 1474848000 2016.09.26 00:00 12.42800000 12.37000000 12.34200000 12.46000000 12.33894387 0.09760739 23520 1474934400 2016.09.27 00:00 12.35900000 12.36700000 12.27100000 12.47400000 12.34161589 0.09671372 26756 1475020800 2016.09.28 00:00 12.36700000 12.52700000 12.35200000 12.53200000 12.35927152 0.09816719 26522 1475107200 2016.09.29 00:00 12.52100000 12.54400000 12.49700000 12.67500000 12.37686470 0.10203182 29601 1475193600 2016.09.30 00:00 12.54100000 12.68400000 12.44300000 12.69800000 12.40611569 0.11784017 30671 1475452800 2016.10.03 00:00 12.63100000 12.72600000 12.62500000 12.76400000 12.43658086 0.13824067 25213 1475539200 2016.10.04 00:00 12.72500000 12.83900000 12.70600000 12.87200000 12.47490649 0.16910645 32070 1475625600 2016.10.05 00:00 12.83500000 12.90000000 12.81100000 12.92700000 12.51539159 0.20107441 27732 1475712000 2016.10.06 00:00 12.89900000 12.88000000 12.84600000 12.96000000 12.55011620 0.22552649 23291 1475798400 2016.10.07 00:00 12.89200000 12.70800000 12.68800000 12.91200000 12.56515275 0.23099349 56703 1476057600 2016.10.10 00:00 12.74500000 12.80700000 12.66600000 12.84200000 12.58818582 0.23845035 20372 1476144000 2016.10.11 00:00 12.80400000 12.63700000 12.57200000 12.85800000 12.59283479 0.23536068 27451 1476230400 2016.10.12 00:00 12.63700000 12.67100000 12.61100000 12.70400000 12.60027910 0.23484303 24912 1476316800 2016.10.13 00:00 12.67400000 12.71600000 12.54600000 12.71900000 12.61130014 0.23411814 26816 1476403200 2016.10.14 00:00 12.71600000 12.66100000 12.63700000 12.76000000 12.61603346 0.22378118 33493 1476662400 2016.10.17 00:00 12.68300000 12.69400000 12.58700000 12.70900000 12.62345884 0.21308073 21648 1476748800 2016.10.18 00:00 12.69000000 12.73700000 12.67000000 12.78200000 12.63427228 0.19546962 21288 1476835200 2016.10.19 00:00 12.73800000 12.70600000 12.62900000 12.73900000 12.64110350 0.15965166 18620 1476921600 2016.10.20 00:00 12.70800000 12.69600000 12.64700000 12.73500000 12.64633173 0.14760975 21823 1477008000 2016.10.21 00:00 12.69600000 12.56800000 12.51800000 12.72100000 12.63887157 0.14312815 26701 1477267200 2016.10.24 00:00 12.56700000 12.61400000 12.54700000 12.64900000 12.63650285 0.13085060 21221 1477353600 2016.10.25 00:00 12.61300000 12.58000000 12.56900000 12.66600000 12.63112162 0.11960668 27439 1477440000 2016.10.26 00:00 12.58000000 12.60600000 12.55200000 12.65500000 12.62872909 0.11884586 23184 1477526400 2016.10.27 00:00 12.60500000 12.72300000 12.58400000 12.75800000 12.63770727 0.11346018 24009 1477612800 2016.10.28 00:00 12.72400000 12.67000000 12.64700000 12.76300000 12.64078277 0.11136314 35240 1477872000 2016.10.31 00:00 12.62100000 12.68700000 12.61300000 12.73800000 12.64518441 0.10770100 30463 1477958400 2016.11.01 00:00 12.68800000 12.67200000 12.63500000 12.80700000 12.64773828 0.09747248 33955 1478044800 2016.11.02 00:00 12.66700000 12.60700000 12.56700000 12.67400000 12.64385844 0.08174949 47994 1478131200 2016.11.03 00:00 12.60900000 12.57400000 12.53200000 12.63900000 12.63720526 0.06698545 30811 1478217600 2016.11.04 00:00 12.57300000 12.61300000 12.52200000 12.63100000 12.63489999 0.06622047 30820 1478476800 2016.11.07 00:00 12.70300000 12.68100000 12.63300000 12.79500000 12.63929047 0.05336255 31908 1478563200 2016.11.08 00:00 12.66600000 12.76400000 12.64600000 12.77400000 12.65116757 0.05680265 24073 1478649600 2016.11.09 00:00 12.76400000 12.64700000 12.29400000 12.78200000 12.65077066 0.05670580 160844 1478736000 2016.11.10 00:00 12.64800000 12.75300000 12.61000000 12.88200000 12.66050678 0.05821358 65726 1478822400 2016.11.11 00:00 12.75200000 12.68000000 12.62200000 12.77300000 12.66236328 0.05830754 46114 1479081600 2016.11.14 00:00 12.66200000 12.78400000 12.64400000 12.80100000 12.67394773 0.06395925 52317 1479168000 2016.11.15 00:00 12.78300000 12.93100000 12.73800000 12.96400000 12.69842890 0.08721532 42755 1479254400 2016.11.16 00:00 12.93100000 12.86200000 12.82400000 12.98800000 12.71400710 0.09789690 35834 1479340800 2016.11.17 00:00 12.85700000 12.88400000 12.81700000 12.90300000 12.73019690 0.10904138 36936 1479427200 2016.11.18 00:00 12.88500000 12.88700000 12.83200000 12.92500000 12.74513053 0.11225799 42679 1479686400 2016.11.21 00:00 12.88300000 12.94900000 12.87100000 12.99600000 12.76454667 0.12195937 62948 1479772800 2016.11.22 00:00 12.94600000 13.04100000 12.90200000 13.05500000 12.79087556 0.13569174 42231 1479859200 2016.11.23 00:00 13.04300000 13.04200000 12.98200000 13.10900000 12.81479217 0.14596249 37205 1479945600 2016.11.24 00:00 13.04500000 13.15700000 13.01800000 13.19600000 12.84738339 0.17070514 33952 1480032000 2016.11.25 00:00 13.15500000 13.13500000 13.13200000 13.23000000 12.87477545 0.18463647 45013 1480291200 2016.11.28 00:00 13.14900000 13.10300000 13.04400000 13.16900000 12.89651112 0.19232796 44408 1480377600 2016.11.29 00:00 13.10000000 13.15600000 13.05200000 13.21600000 12.92122435 0.20032049 37641 1480464000 2016.11.30 00:00 13.15600000 13.42100000 13.14400000 13.43400000 12.96882203 0.22729191 53552 1480550400 2016.12.01 00:00 13.42100000 13.53400000 13.39000000 13.57700000 13.02264850 0.25423031 46585 1480636800 2016.12.02 00:00 13.52600000 13.46900000 13.42800000 13.56900000 13.06515817 0.26541794 40888 1480896000 2016.12.05 00:00 13.47300000 13.58500000 13.21600000 13.70500000 13.11466691 0.28565891 54946 1480982400 2016.12.06 00:00 13.59100000 13.54300000 13.53100000 13.66700000 13.15546054 0.29878010 31099 1481068800 2016.12.07 00:00 13.54200000 13.59600000 13.54100000 13.63800000 13.19741668 0.30052067 26995 1481155200 2016.12.08 00:00 13.58700000 13.52000000 13.47100000 13.62900000 13.22813890 0.29772565 47048 1481241600 2016.12.09 00:00 13.51900000 13.52600000 13.49100000 13.56900000 13.25650663 0.28302017 34704 1481500800 2016.12.12 00:00 13.56400000 13.59700000 13.56400000 13.74200000 13.28893457 0.27642123 40118 1481587200 2016.12.13 00:00 13.60600000 13.63600000 13.58000000 13.70800000 13.32198842 0.27850786 37447 1481673600 2016.12.14 00:00 13.61700000 13.62900000 13.53000000 13.68100000 13.35122762 0.26952168 61025 1481760000 2016.12.15 00:00 13.62600000 13.62000000 13.57500000 13.80600000 13.37682499 0.25628721 68165 1481846400 2016.12.16 00:00 13.61800000 13.58200000 13.53900000 13.67300000 13.39636546 0.23575065 52983 1482105600 2016.12.19 00:00 13.55200000 13.47200000 13.45300000 13.60300000 13.40356875 0.21352970 43344 1482192000 2016.12.20 00:00 13.46000000 13.53000000 13.45900000 13.59400000 13.41560982 0.19754797 38291 1482278400 2016.12.21 00:00 13.53300000 13.53100000 13.50300000 13.59400000 13.42659936 0.17804716 34978 1482364800 2016.12.22 00:00 13.52000000 13.48700000 13.47000000 13.57400000 13.43235181 0.16621166 35471 1482451200 2016.12.23 00:00 13.48500000 13.48100000 13.44000000 13.49200000 13.43698497 0.15069845 22903 1482710400 2016.12.26 00:00 13.43500000 13.44600000 13.41200000 13.47600000 13.43784354 0.13037762 37825 1482796800 2016.12.27 00:00 13.44300000 13.45900000 13.43400000 13.50200000 13.43985844 0.11255535 27677 1482883200 2016.12.28 00:00 13.47800000 13.42300000 13.41100000 13.52800000 13.43825288 0.11387610 32127 1482969600 2016.12.29 00:00 13.42300000 13.46700000 13.37200000 13.48000000 13.44099070 0.10980030 35833 1483056000 2016.12.30 00:00 13.46300000 13.52600000 13.45200000 13.61300000 13.44908682 0.10467644 43462 1483315200 2017.01.02 00:00 13.50300000 13.56600000 13.49300000 13.60500000 13.46022141 0.09485717 61469 1483401600 2017.01.03 00:00 13.55600000 13.59300000 13.53900000 13.66900000 13.47286699 0.08844144 38128 1483488000 2017.01.04 00:00 13.56800000 13.62500000 13.56800000 13.66000000 13.48735585 0.08128527 42397 1483574400 2017.01.05 00:00 13.62300000 13.59800000 13.52200000 13.65400000 13.49789339 0.07857482 50967 1483660800 2017.01.06 00:00 13.59800000 13.67800000 13.56900000 13.72600000 13.51504640 0.07972267 42832 1483920000 2017.01.09 00:00 13.68400000 13.58000000 13.54900000 13.75000000 13.52123245 0.07668489 32614 1484006400 2017.01.10 00:00 13.58100000 13.44700000 13.42300000 13.59700000 13.51416270 0.07596343 43410 1484092800 2017.01.11 00:00 13.44700000 13.49100000 13.37400000 13.50100000 13.51195673 0.07220158 52358 1484179200 2017.01.12 00:00 13.49200000 13.44500000 13.38200000 13.50100000 13.50557989 0.07080977 55129 1484265600 2017.01.13 00:00 13.44700000 13.44600000 13.43000000 13.53100000 13.49990562 0.07094720 48740 1484524800 2017.01.16 00:00 13.38100000 13.36600000 13.34000000 13.43800000 13.48715270 0.07932262 32757 1484611200 2017.01.17 00:00 13.36700000 13.32800000 13.30300000 13.42900000 13.47199530 0.08977864 45263 1484697600 2017.01.18 00:00 13.32400000 13.48300000 13.30300000 13.50000000 13.47304337 0.08855163 38987 1484784000 2017.01.19 00:00 13.47800000 13.59100000 13.46000000 13.63900000 13.48427733 0.08946547 46302 1484870400 2017.01.20 00:00 13.59200000 13.60100000 13.56900000 13.65800000 13.49539378 0.09100553 42213 1485129600 2017.01.23 00:00 13.60400000 13.49800000 13.46700000 13.61800000 13.49564199 0.09029339 40859 1485216000 2017.01.24 00:00 13.50000000 13.60700000 13.48000000 13.64000000 13.50624751 0.09135150 36675 1485302400 2017.01.25 00:00 13.61600000 13.62600000 13.57200000 13.66900000 13.51765251 0.09136323 35990 1485388800 2017.01.26 00:00 13.62300000 13.72400000 13.61400000 13.74000000 13.53730465 0.09908802 38124 1485475200 2017.01.27 00:00 13.72400000 13.78300000 13.70800000 13.84300000 13.56070421 0.11227612 37362 1485734400 2017.01.30 00:00 13.78600000 13.67500000 13.64700000 13.80400000 13.57158952 0.11579228 38191 1485820800 2017.01.31 00:00 13.67500000 13.67300000 13.60400000 13.73700000 13.58124767 0.11896850 47891 1485907200 2017.02.01 00:00 13.66800000 13.74700000 13.64800000 13.80200000 13.59703360 0.12671349 40005 1485993600 2017.02.02 00:00 13.74700000 13.66300000 13.64900000 13.78200000 13.60331612 0.12891982 36064 1486080000 2017.02.03 00:00 13.66400000 13.71000000 13.63200000 13.74000000 13.61347649 0.13268535 40452 1486339200 2017.02.06 00:00 13.68300000 13.53100000 13.51000000 13.72800000 13.60562158 0.13151301 34787 1486425600 2017.02.07 00:00 13.53200000 13.50200000 13.45100000 13.54300000 13.59575286 0.12671872 29586 1486512000 2017.02.08 00:00 13.50300000 13.45500000 13.42700000 13.50800000 13.58234783 0.12673275 31661 1486598400 2017.02.09 00:00 13.45900000 13.56700000 13.42700000 13.59300000 13.58088613 0.12296956 30214 1486684800 2017.02.10 00:00 13.56800000 13.47900000 13.47200000 13.65800000 13.57118269 0.12172317 30843 1486944000 2017.02.13 00:00 13.52600000 13.55000000 13.51500000 13.59800000 13.56916529 0.11319254 26333 1487030400 2017.02.14 00:00 13.54700000 13.59800000 13.52100000 13.61200000 13.57191145 0.09882800 28639 1487116800 2017.02.15 00:00 13.59800000 13.68500000 13.59100000 13.72000000 13.58268179 0.09610777 30757 1487203200 2017.02.16 00:00 13.67800000 13.65500000 13.60600000 13.69100000 13.58956924 0.09527341 31779 1487289600 2017.02.17 00:00 13.65500000 13.51700000 13.50900000 13.68900000 13.58265788 0.09846360 27906 1487548800 2017.02.20 00:00 13.50800000 13.55400000 13.50800000 13.58000000 13.57992856 0.09778580 20425 1487635200 2017.02.21 00:00 13.55700000 13.58400000 13.54700000 13.61200000 13.58031632 0.09746822 29962 1487721600 2017.02.22 00:00 13.58500000 13.53800000 13.45500000 13.61600000 13.57628619 0.09867475 34118 1487808000 2017.02.23 00:00 13.53500000 13.49600000 13.49100000 13.57000000 13.56863989 0.09674755 29225 1487894400 2017.02.24 00:00 13.49600000 13.36900000 13.36800000 13.53700000 13.54962656 0.09874211 31814 1488153600 2017.02.27 00:00 13.39600000 13.45800000 13.35700000 13.47300000 13.54090022 0.09876922 31836 1488240000 2017.02.28 00:00 13.45600000 13.43100000 13.34800000 13.46600000 13.53043354 0.09939788 32301 1488326400 2017.03.01 00:00 13.43200000 13.51000000 13.42300000 13.55000000 13.52848749 0.08721756 41831 1488412800 2017.03.02 00:00 13.51100000 13.48400000 13.47300000 13.56300000 13.52425058 0.08284248 30192 1488499200 2017.03.03 00:00 13.48300000 13.52900000 13.45800000 13.54300000 13.52470291 0.07168508 34631 1488758400 2017.03.06 00:00 13.49600000 13.40500000 13.39300000 13.54200000 13.51330263 0.07640146 27795 1488844800 2017.03.07 00:00 13.40500000 13.48100000 13.39100000 13.50200000 13.51022619 0.07692023 26315 1488931200 2017.03.08 00:00 13.48000000 13.36900000 13.36100000 13.51300000 13.49677608 0.08375944 31945 1489017600 2017.03.09 00:00 13.37000000 13.38400000 13.32900000 13.43700000 13.48603550 0.08758560 39439 1489104000 2017.03.10 00:00 13.38400000 13.33000000 13.32000000 13.46100000 13.47117497 0.09702324 40069 1489363200 2017.03.13 00:00 13.33400000 13.40100000 13.31800000 13.43200000 13.46449164 0.09813592 33059 1489449600 2017.03.14 00:00 13.40100000 13.31100000 13.28400000 13.42500000 13.44987339 0.10210378 29934 1489536000 2017.03.15 00:00 13.31000000 13.33400000 13.23800000 13.37200000 13.43883783 0.09279744 36048 1489622400 2017.03.16 00:00 13.33300000 13.31000000 13.24000000 13.36500000 13.42656756 0.08531099 44184 1489708800 2017.03.17 00:00 13.31000000 13.28300000 13.28200000 13.40600000 13.41289446 0.09015064 30626 1489968000 2017.03.20 00:00 13.27800000 13.27400000 13.25200000 13.34700000 13.39966642 0.09111386 24125 1490054400 2017.03.21 00:00 13.27600000 13.18600000 13.16800000 13.37100000 13.37931723 0.09526300 35244 1490140800 2017.03.22 00:00 13.18700000 13.13000000 13.03000000 13.19400000 13.35557274 0.10594055 39525 1490227200 2017.03.23 00:00 13.13000000 13.05900000 13.02800000 13.16100000 13.32732771 0.12339160 38165 1490313600 2017.03.24 00:00 13.06100000 13.10700000 13.04300000 13.11300000 13.30634412 0.13596928 34762 1490572800 2017.03.27 00:00 13.09700000 13.02500000 12.98300000 13.10900000 13.27954944 0.15030778 37495 1490659200 2017.03.28 00:00 13.02300000 13.03100000 12.94700000 13.05200000 13.25587807 0.16102174 27739 1490745600 2017.03.29 00:00 13.02900000 13.05800000 12.95300000 13.06500000 13.23703254 0.16036149 29317 1490832000 2017.03.30 00:00 13.05700000 13.05800000 12.98200000 13.08700000 13.21998182 0.15846943 29570 1490918400 2017.03.31 00:00 13.05700000 12.93200000 12.91700000 13.07700000 13.19255498 0.15945017 33138 1491177600 2017.04.03 00:00 12.94800000 12.91700000 12.88300000 13.03000000 13.16631165 0.16730579 27656 1491264000 2017.04.04 00:00 12.91800000 12.88500000 12.78400000 12.92500000 13.13952006 0.16694058 29374 1491350400 2017.04.05 00:00 12.88600000 12.85300000 12.84300000 12.96700000 13.11223244 0.17406079 29739 1491436800 2017.04.06 00:00 12.85000000 12.83700000 12.77000000 12.91100000 13.08601982 0.17685915 28476 1491523200 2017.04.07 00:00 12.83900000 12.81800000 12.78000000 12.86500000 13.06049413 0.18103122 40465 1491782400 2017.04.10 00:00 12.80800000 12.85300000 12.79100000 12.89400000 13.04073278 0.17210260 21947 1491868800 2017.04.11 00:00 12.85400000 12.74300000 12.73500000 12.88500000 13.01237728 0.17566560 25027 1491955200 2017.04.12 00:00 12.74400000 12.73800000 12.71000000 12.79800000 12.98624611 0.17245270 26604 1492041600 2017.04.13 00:00 12.73800000 12.70000000 12.68400000 12.78200000 12.95898457 0.16938277 23934 1492128000 2017.04.14 00:00 12.70100000 12.63300000 12.60700000 12.72500000 12.92793842 0.16927628 33439 1492387200 2017.04.17 00:00 12.66600000 12.72100000 12.59800000 12.73600000 12.90823000 0.15701784 15922 1492473600 2017.04.18 00:00 12.72000000 12.73500000 12.70700000 12.76700000 12.89173191 0.14839924 24671 1492560000 2017.04.19 00:00 12.73600000 12.68400000 12.66600000 12.78400000 12.87194792 0.14438551 20481 1492646400 2017.04.20 00:00 12.68500000 12.66200000 12.65900000 12.75600000 12.85195288 0.14423511 22158 1492732800 2017.04.21 00:00 12.65900000 12.57900000 12.53000000 12.69100000 12.82595736 0.14301103 22416 1492992000 2017.04.24 00:00 13.00300000 12.82900000 12.77100000 13.00300000 12.82624714 0.13593799 33416 1493078400 2017.04.25 00:00 12.82800000 12.96300000 12.79900000 12.99600000 12.83927122 0.13384117 23683 1493164800 2017.04.26 00:00 12.96100000 12.93000000 12.90600000 13.02600000 12.84791206 0.12894100 31084 1493251200 2017.04.27 00:00 12.93000000 12.97800000 12.91000000 13.03900000 12.86030139 0.12891144 30087 1493337600 2017.04.28 00:00 12.97800000 12.98600000 12.95600000 13.08300000 12.87227268 0.13669506 24000 1493596800 2017.05.01 00:00 12.96900000 13.00600000 12.94400000 13.03800000 12.88500862 0.14599110 15063 1493683200 2017.05.02 00:00 13.00400000 13.02700000 12.99600000 13.06800000 12.89853161 0.15630614 19961 1493769600 2017.05.03 00:00 13.02700000 13.01900000 12.99400000 13.06600000 12.91000479 0.16413468 20986 1493856000 2017.05.04 00:00 13.01800000 12.95700000 12.93500000 13.09500000 12.91448052 0.16594512 26313 1493942400 2017.05.05 00:00 12.95800000 13.11300000 12.86400000 13.12000000 12.93338714 0.17919484 26363 1494201600 2017.05.08 00:00 13.16900000 13.08500000 13.00100000 13.18100000 12.94782646 0.18821940 25071 1494288000 2017.05.09 00:00 13.08500000 13.11200000 13.05600000 13.17700000 12.96346203 0.19304292 24781 1494374400 2017.05.10 00:00 13.11300000 13.24200000 13.06000000 13.25500000 12.98998946 0.20682653 24077 1494460800 2017.05.11 00:00 13.23900000 13.23600000 13.18500000 13.31700000 13.01341903 0.21260268 22975 1494547200 2017.05.12 00:00 13.23600000 13.23100000 13.18000000 13.24200000 13.03414103 0.20782667 21230 1494806400 2017.05.15 00:00 13.20300000 13.28800000 13.17700000 13.34800000 13.05831808 0.21110151 24041 1494892800 2017.05.16 00:00 13.28900000 13.35700000 13.24100000 13.39300000 13.08676397 0.21706402 25231 1494979200 2017.05.17 00:00 13.35700000 13.17800000 13.16500000 13.35700000 13.09545312 0.20082168 33354 1495065600 2017.05.18 00:00 13.17800000 13.12200000 12.97300000 13.21800000 13.09798139 0.17648387 43653 1495152000 2017.05.19 00:00 13.12000000 13.27100000 13.09800000 13.37500000 13.11445936 0.13963018 30560 1495411200 2017.05.22 00:00 13.25400000 13.34500000 13.23300000 13.36000000 13.13641561 0.13497207 24777 1495497600 2017.05.23 00:00 13.34300000 13.34100000 13.27100000 13.37000000 13.15589984 0.13783956 31458 1495584000 2017.05.24 00:00 13.34200000 13.37900000 13.30400000 13.39100000 13.17714747 0.13805437 26157 1495670400 2017.05.25 00:00 13.37800000 13.31000000 13.30000000 13.46900000 13.18980009 0.13431341 22456 1495756800 2017.05.26 00:00 13.30700000 13.25000000 13.20500000 13.31200000 13.19553342 0.12702593 26019 1496016000 2017.05.29 00:00 13.21200000 13.21200000 13.20600000 13.27000000 13.19710166 0.11970667 21228 1496102400 2017.05.30 00:00 13.21000000 13.13200000 13.10700000 13.21000000 13.19090150 0.11524259 25651 1496188800 2017.05.31 00:00 13.13000000 13.12800000 13.08200000 13.18100000 13.18491088 0.11099192 24423 1496275200 2017.06.01 00:00 13.12600000 13.15900000 13.11600000 13.20100000 13.18244318 0.09978643 24025 1496361600 2017.06.02 00:00 13.15900000 13.12000000 13.07400000 13.22100000 13.17649621 0.10223266 26169 1496620800 2017.06.05 00:00 13.08300000 13.07000000 13.04100000 13.15500000 13.16635372 0.10802564 18163 1496707200 2017.06.06 00:00 13.07000000 12.93000000 12.88700000 13.07800000 13.14384384 0.13043759 19865 1496793600 2017.06.07 00:00 12.91900000 12.91800000 12.85700000 12.96500000 13.12233490 0.14802496 25265 1496880000 2017.06.08 00:00 12.92000000 12.94400000 12.88900000 13.01000000 13.10535062 0.15889367 29925 1496966400 2017.06.09 00:00 12.94200000 12.97600000 12.88800000 13.02400000 13.09303152 0.16454772 34639 1497225600 2017.06.12 00:00 12.96900000 12.96200000 12.93400000 13.03000000 13.08055233 0.16655670 23253 1497312000 2017.06.13 00:00 12.95700000 13.05600000 12.93600000 13.10100000 13.07821401 0.15567368 20745 1497398400 2017.06.14 00:00 13.02100000 12.99500000 12.98800000 13.13000000 13.07028886 0.15805740 36373 1497484800 2017.06.15 00:00 12.99800000 13.03400000 12.89900000 13.03900000 13.06683278 0.15910833 29931 1497571200 2017.06.16 00:00 13.03100000 13.10900000 12.98000000 13.15100000 13.07084871 0.15139781 26017 1497830400 2017.06.19 00:00 13.09300000 13.10800000 13.06300000 13.17500000 13.07438693 0.13780977 17897 1497916800 2017.06.20 00:00 13.10900000 13.04300000 13.01000000 13.18700000 13.07139770 0.12489757 18783 1498003200 2017.06.21 00:00 13.02900000 13.04600000 12.97000000 13.08400000 13.06897887 0.10452013 19279 1498089600 2017.06.22 00:00 13.05100000 13.10400000 12.98400000 13.13500000 13.07231421 0.09011228 19472 1498176000 2017.06.23 00:00 13.10900000 13.17400000 13.08600000 13.18800000 13.08199857 0.08585767 13815 1498435200 2017.06.26 00:00 13.15300000 13.17900000 13.13000000 13.21700000 13.09123680 0.08660713 13079 1498521600 2017.06.27 00:00 13.17700000 13.33500000 13.13500000 13.37300000 13.11445235 0.10925641 25291 1498608000 2017.06.28 00:00 13.32900000 13.32400000 13.20300000 13.37800000 13.13440927 0.12619287 34564 1498694400 2017.06.29 00:00 13.32400000 13.36400000 13.25800000 13.45800000 13.15627505 0.14480981 27482 1498780800 2017.06.30 00:00 13.35400000 13.46400000 13.32900000 13.48000000 13.18558219 0.17146604 23989 1499040000 2017.07.03 00:00 13.44400000 13.54200000 13.43200000 13.56000000 13.21952674 0.19996554 20829 1499126400 2017.07.04 00:00 13.54500000 13.54600000 13.45200000 13.57500000 13.25061943 0.21382494 19078 1499212800 2017.07.05 00:00 13.54700000 13.48400000 13.43700000 13.60800000 13.27284615 0.21476933 22977 1499299200 2017.07.06 00:00 13.47900000 13.53900000 13.43100000 13.57100000 13.29819414 0.21822679 21884 1499385600 2017.07.07 00:00 13.55200000 13.60000000 13.50900000 13.64000000 13.32693755 0.22485670 28614 1499644800 2017.07.10 00:00 13.59400000 13.68700000 13.58400000 13.72800000 13.36122922 0.23307249 18910 1499731200 2017.07.11 00:00 13.67800000 13.75500000 13.66400000 13.75600000 13.39873120 0.24858814 23778 1499817600 2017.07.12 00:00 13.75900000 13.65100000 13.62200000 13.76000000 13.42275680 0.24399896 30263 1499904000 2017.07.13 00:00 13.65300000 13.71100000 13.61700000 13.73500000 13.45020853 0.24244844 25480 1499990400 2017.07.14 00:00 13.71100000 13.74000000 13.68700000 13.76700000 13.47780772 0.24412959 25159 1500249600 2017.07.17 00:00 13.72800000 13.79700000 13.71800000 13.85500000 13.50820698 0.24538122 21824 1500336000 2017.07.18 00:00 13.79900000 13.84200000 13.75900000 13.92100000 13.53999679 0.23845986 31138 1500422400 2017.07.19 00:00 13.84900000 13.89600000 13.81700000 13.89600000 13.57390186 0.22884818 24582 1500508800 2017.07.20 00:00 13.89700000 13.90200000 13.83600000 13.94100000 13.60514930 0.21799381 32136 1500595200 2017.07.21 00:00 13.90500000 13.81100000 13.80600000 13.92600000 13.62475413 0.20149559 30917 1500854400 2017.07.24 00:00 13.82000000 13.86700000 13.75700000 13.87600000 13.64782517 0.18247487 22324 1500940800 2017.07.25 00:00 13.86900000 14.02900000 13.84500000 14.03800000 13.68412753 0.18662398 29048 1501027200 2017.07.26 00:00 14.01700000 14.07900000 13.96900000 14.09600000 13.72173443 0.18764278 30868 1501113600 2017.07.27 00:00 14.08000000 13.98000000 13.93000000 14.09100000 13.74633115 0.17763036 37434 1501200000 2017.07.28 00:00 13.97300000 13.97600000 13.90300000 14.01900000 13.76820438 0.17196811 34773 1501459200 2017.07.31 00:00 13.92800000 14.01100000 13.87700000 14.02800000 13.79132777 0.17102818 23320 1501545600 2017.08.01 00:00 13.98700000 13.91500000 13.88300000 14.01200000 13.80310608 0.16315686 27488 1501632000 2017.08.02 00:00 13.91100000 14.02200000 13.89700000 14.04900000 13.82395312 0.15099652 28046 1501718400 2017.08.03 00:00 14.00000000 13.91400000 13.89900000 14.02300000 13.83252901 0.13643166 25676 1501804800 2017.08.04 00:00 13.91500000 13.91800000 13.89600000 13.99700000 13.84066911 0.12509101 23173 1502064000 2017.08.07 00:00 13.91400000 13.97100000 13.86300000 13.97800000 13.85308157 0.11942331 23386 1502150400 2017.08.08 00:00 13.95800000 13.86300000 13.86100000 14.00800000 13.85402618 0.11708124 18356 1502236800 2017.08.09 00:00 13.84800000 13.82800000 13.74100000 13.87000000 13.85154750 0.10923737 23228 1502323200 2017.08.10 00:00 13.83200000 13.72500000 13.72000000 13.85800000 13.83949536 0.11472860 23723 1502409600 2017.08.11 00:00 13.71800000 13.68900000 13.60800000 13.77000000 13.82516247 0.12565882 21457 1502668800 2017.08.14 00:00 13.70800000 13.78300000 13.70800000 13.84700000 13.82114699 0.12831577 16792 1502755200 2017.08.15 00:00 13.77400000 13.90400000 13.75900000 13.90900000 13.82903776 0.12465463 22793 1502841600 2017.08.16 00:00 13.87400000 13.90100000 13.86500000 13.98800000 13.83589130 0.12077865 21903 1502928000 2017.08.17 00:00 13.89200000 13.73700000 13.72700000 13.91200000 13.82647308 0.12681364 25884 1503014400 2017.08.18 00:00 13.73600000 13.81100000 13.68800000 13.86100000 13.82499946 0.12762926 28915 1503273600 2017.08.21 00:00 13.78400000 13.79600000 13.73800000 13.81700000 13.82223760 0.12893451 16271 1503360000 2017.08.22 00:00 13.78000000 13.84500000 13.76400000 13.86200000 13.82440545 0.11938173 17045 1503446400 2017.08.23 00:00 13.84400000 13.85400000 13.81000000 13.87400000 13.82722398 0.10389261 19987 1503532800 2017.08.24 00:00 13.84100000 13.96300000 13.83100000 13.97700000 13.84015503 0.09785560 20989 1503619200 2017.08.25 00:00 13.91700000 14.09600000 13.89800000 14.10900000 13.86452122 0.10348627 27042 1503878400 2017.08.28 00:00 14.09700000 14.08100000 14.03500000 14.13500000 13.88513824 0.10832165 14373 1503964800 2017.08.29 00:00 14.07900000 14.14900000 13.93100000 14.17400000 13.91026793 0.12422419 35585 1504051200 2017.08.30 00:00 14.12700000 14.11100000 14.10700000 14.18900000 13.92938527 0.13302930 22081 1504137600 2017.08.31 00:00 14.10400000 14.16000000 14.09000000 14.18400000 13.95134858 0.14734646 26528 1504224000 2017.09.01 00:00 14.15600000 14.14400000 14.07900000 14.19900000 13.96969634 0.15804401 25950 1504483200 2017.09.04 00:00 14.03100000 14.03700000 14.02200000 14.10900000 13.97610621 0.16072691 23392 1504569600 2017.09.05 00:00 14.03500000 13.98600000 13.94100000 14.05200000 13.97704847 0.15901622 22868 1504656000 2017.09.06 00:00 13.96800000 13.98800000 13.92800000 14.03200000 13.97809148 0.15576882 23515 1504742400 2017.09.07 00:00 13.98000000 14.01700000 13.94600000 14.08900000 13.98179705 0.14608048 29742 1504828800 2017.09.08 00:00 14.01200000 13.90900000 13.89300000 14.03300000 13.97486400 0.13081941 29088 1505088000 2017.09.11 00:00 13.96000000 13.94200000 13.86500000 13.99800000 13.97173409 0.12375856 19247 1505174400 2017.09.12 00:00 13.93600000 14.05400000 13.88600000 14.05900000 13.97956894 0.12398353 19715 1505260800 2017.09.13 00:00 14.04800000 14.01900000 13.97300000 14.06800000 13.98332428 0.12294182 20321 1505347200 2017.09.14 00:00 14.01500000 13.99100000 13.93400000 14.03300000 13.98405530 0.10983371 26064 1505433600 2017.09.15 00:00 13.98600000 14.10600000 13.90800000 14.24300000 13.99566908 0.10385598 26846 1505692800 2017.09.18 00:00 14.10600000 14.23900000 14.09300000 14.29300000 14.01884346 0.10241164 17906 1505779200 2017.09.19 00:00 14.22600000 14.30000000 14.21900000 14.32800000 14.04562027 0.10764305 25243 1505865600 2017.09.20 00:00 14.29300000 14.26000000 14.21700000 14.32900000 14.06603739 0.10564106 26113 1505952000 2017.09.21 00:00 14.24700000 14.40500000 14.23500000 14.41500000 14.09831954 0.12346139 24940 1506038400 2017.09.22 00:00 14.40600000 14.34500000 14.31600000 14.42200000 14.12181292 0.13485955 16879 1506297600 2017.09.25 00:00 14.30100000 14.28700000 14.22300000 14.39500000 14.13754502 0.14034104 22129 1506384000 2017.09.26 00:00 14.28400000 14.22100000 14.16500000 14.30100000 14.14549311 0.14241904 25767 1506470400 2017.09.27 00:00 14.20100000 14.18000000 14.14100000 14.25100000 14.14877948 0.14282559 23499 1506556800 2017.09.28 00:00 14.17100000 14.14700000 14.13000000 14.20100000 14.14861001 0.14278055 21811 1506643200 2017.09.29 00:00 14.13400000 14.11300000 14.09200000 14.18800000 14.14521858 0.14253275 20318 1506902400 2017.10.02 00:00 14.11000000 14.08600000 14.06600000 14.14600000 14.13957871 0.14057984 18094 1506988800 2017.10.03 00:00 14.07900000 14.13400000 14.05800000 14.15400000 14.13904741 0.13631811 19732 1507075200 2017.10.04 00:00 14.12200000 14.16400000 14.11300000 14.20800000 14.14142385 0.13208268 17052 1507161600 2017.10.05 00:00 14.16300000 14.08600000 14.06100000 14.18600000 14.13614538 0.13014386 16984 1507248000 2017.10.06 00:00 14.08300000 14.07200000 14.03300000 14.12700000 14.13003630 0.12191083 21492 1507507200 2017.10.09 00:00 14.08000000 14.11100000 14.03300000 14.13600000 14.12822332 0.11509204 12421 1507593600 2017.10.10 00:00 14.10900000 14.13800000 14.08500000 14.16200000 14.12915443 0.11357024 19437 1507680000 2017.10.11 00:00 14.13200000 14.19800000 14.10600000 14.21000000 14.13571115 0.10915980 17377 1507766400 2017.10.12 00:00 14.18600000 14.20300000 14.17100000 14.24100000 14.14211961 0.10219413 17660 1507852800 2017.10.13 00:00 14.19400000 14.17400000 14.13900000 14.23100000 14.14515584 0.10064078 17101 1508112000 2017.10.16 00:00 14.14000000 14.19200000 14.09800000 14.20400000 14.14961719 0.09700816 13242 1508198400 2017.10.17 00:00 14.19500000 14.12000000 14.09900000 14.20100000 14.14679651 0.09226703 16567 1508284800 2017.10.18 00:00 14.10900000 14.18400000 14.09600000 14.20700000 14.15033970 0.08793800 16645 1508371200 2017.10.19 00:00 14.17500000 14.18500000 14.09900000 14.22600000 14.15364068 0.06671935 22203 1508457600 2017.10.20 00:00 14.17800000 14.20100000 14.15100000 14.24000000 14.15815109 0.05193726 21605 1508716800 2017.10.23 00:00 14.22900000 14.16800000 14.15000000 14.26200000 14.15908908 0.04337252 16154 1508803200 2017.10.24 00:00 14.15600000 14.22100000 14.14600000 14.26900000 14.16498536 0.04447161 18868 1508889600 2017.10.25 00:00 14.21400000 14.17700000 14.12800000 14.25600000 14.16612961 0.04473036 24905 1508976000 2017.10.26 00:00 14.17800000 13.94600000 13.92400000 14.20400000 14.14516488 0.06246857 28290 1509062400 2017.10.27 00:00 13.93600000 13.96100000 13.86100000 13.97600000 14.12762537 0.07439302 22140 1509321600 2017.10.30 00:00 13.91900000 13.88000000 13.84200000 13.96300000 14.10404200 0.09476985 15126 1509408000 2017.10.31 00:00 13.87200000 13.90700000 13.82900000 13.92100000 14.08527610 0.10778980 17595 1509494400 2017.11.01 00:00 13.91000000 13.99700000 13.89900000 14.03000000 14.07686885 0.11008355 17921 1509580800 2017.11.02 00:00 13.99700000 14.01900000 13.96400000 14.03200000 14.07135753 0.11223529 18655 1509667200 2017.11.03 00:00 13.99900000 13.95400000 13.94400000 14.02200000 14.06018062 0.11823298 15999 1509926400 2017.11.06 00:00 13.96200000 13.97300000 13.93500000 14.03300000 14.05187771 0.12162395 16252 1510012800 2017.11.07 00:00 13.96300000 13.94400000 13.91100000 14.03400000 14.04160364 0.12526348 17901 1510099200 2017.11.08 00:00 13.94300000 13.93900000 13.86800000 13.95500000 14.03183186 0.12486405 16220 1510185600 2017.11.09 00:00 13.92900000 13.94700000 13.88200000 13.98400000 14.02375264 0.12213384 22390 1510272000 2017.11.10 00:00 13.93800000 13.94100000 13.91100000 13.97400000 14.01587144 0.12038566 16290 1510531200 2017.11.13 00:00 13.93400000 13.91000000 13.87200000 13.96800000 14.00578844 0.11773890 17772 1510617600 2017.11.14 00:00 13.90200000 13.86400000 13.78100000 13.96000000 13.99228478 0.12112336 17565 1510704000 2017.11.15 00:00 13.86500000 13.68700000 13.61800000 13.87000000 13.96321004 0.13515403 23430 1510790400 2017.11.16 00:00 13.67500000 13.75800000 13.62500000 13.81100000 13.94366623 0.13619202 17002 1510876800 2017.11.17 00:00 13.76100000 13.60100000 13.56800000 13.77100000 13.91103135 0.14803514 19297 1511136000 2017.11.20 00:00 13.57600000 13.57000000 13.51400000 13.60600000 13.87855217 0.15938252 18325 1511222400 2017.11.21 00:00 13.56500000 13.67800000 13.48200000 13.70000000 13.85945196 0.14856539 16808 1511308800 2017.11.22 00:00 13.68100000 13.63500000 13.57900000 13.70800000 13.83807559 0.14085064 30736 1511395200 2017.11.23 00:00 13.62700000 13.66200000 13.61000000 13.69000000 13.82130648 0.14559420 13593 1511481600 2017.11.24 00:00 13.65500000 13.68200000 13.64000000 13.72800000 13.80803920 0.14673098 15949 1511740800 2017.11.27 00:00 13.67700000 13.62300000 13.59500000 13.72500000 13.79041642 0.15337235 16933 1511827200 2017.11.28 00:00 13.61400000 13.52200000 13.49200000 13.65000000 13.76485295 0.16537543 17326 1511913600 2017.11.29 00:00 13.50800000 13.55400000 13.47700000 13.61100000 13.74477172 0.16617417 19233 1512000000 2017.11.30 00:00 13.54400000 13.52200000 13.44400000 13.60900000 13.72355536 0.16411888 24585 1512086400 2017.12.01 00:00 13.51500000 13.53000000 13.46500000 13.60500000 13.70512152 0.16316692 29644 1512345600 2017.12.04 00:00 13.58500000 13.49900000 13.48600000 13.62700000 13.68549090 0.15961697 19862 1512432000 2017.12.05 00:00 13.48200000 13.62000000 13.46600000 13.65300000 13.67925367 0.14970272 17335 1512518400 2017.12.06 00:00 13.62300000 13.56800000 13.49700000 13.63100000 13.66865808 0.13979960 18245 1512604800 2017.12.07 00:00 13.56300000 13.59200000 13.54000000 13.62800000 13.66135731 0.12553105 15731 1512691200 2017.12.08 00:00 13.59300000 13.66900000 13.58500000 13.68300000 13.66208519 0.10902530 15712 1512950400 2017.12.11 00:00 13.66400000 13.54100000 13.50500000 13.70900000 13.65055326 0.09317899 18612 1513036800 2017.12.12 00:00 13.52500000 13.59800000 13.51800000 13.65400000 13.64554819 0.07821127 13500 1513123200 2017.12.13 00:00 13.59600000 13.52100000 13.47100000 13.60900000 13.63368646 0.07616825 18047 1513209600 2017.12.14 00:00 13.50100000 13.54400000 13.45900000 13.73800000 13.62514489 0.06854789 22631 1513296000 2017.12.15 00:00 13.53200000 13.42900000 13.40000000 13.55600000 13.60646443 0.07196541 20152 1513555200 2017.12.18 00:00 13.41800000 13.45900000 13.38700000 13.51600000 13.59242019 0.07375804 16318 1513641600 2017.12.19 00:00 13.45300000 13.51800000 13.43000000 13.52000000 13.58533256 0.07073904 16104 1513728000 2017.12.20 00:00 13.50000000 13.47400000 13.45900000 13.59800000 13.57472946 0.07069817 16389 1513814400 2017.12.21 00:00 13.47100000 13.55500000 13.46100000 13.55500000 13.57285046 0.06746290 13807 1513900800 2017.12.22 00:00 13.55100000 13.58600000 13.47200000 13.63000000 13.57410280 0.06350217 15148 1514246400 2017.12.26 00:00 13.57200000 13.61900000 13.56500000 13.63400000 13.57837872 0.06536346 4908 1514332800 2017.12.27 00:00 13.61900000 13.69900000 13.58800000 13.70200000 13.58986646 0.07425281 14885 1514419200 2017.12.28 00:00 13.69400000 13.67200000 13.62700000 13.70900000 13.59768870 0.07939241 11711 1514505600 2017.12.29 00:00 13.67000000 13.72100000 13.59600000 13.77500000 13.60943264 0.08688399 12979 1514851200 2018.01.02 00:00 13.72200000 13.81100000 13.70900000 13.85200000 13.62862953 0.10286399 13668 1514937600 2018.01.03 00:00 13.80800000 13.87600000 13.78200000 13.87900000 13.65218862 0.12056033 15276 1515024000 2018.01.04 00:00 13.87500000 13.97900000 13.86600000 13.99700000 13.68331351 0.15066280 18500 1515110400 2018.01.05 00:00 13.96200000 14.03900000 13.92800000 14.08800000 13.71718842 0.17915504 16596 1515369600 2018.01.08 00:00 14.03400000 13.99900000 13.95600000 14.07400000 13.74402762 0.19692991 15920 1515456000 2018.01.09 00:00 13.98700000 13.89400000 13.82500000 14.01700000 13.75831070 0.20433261 18630 1515542400 2018.01.10 00:00 13.88600000 13.79600000 13.78100000 13.92700000 13.76190016 0.19992217 23512 1515628800 2018.01.11 00:00 13.79000000 13.88200000 13.77900000 13.90600000 13.77333824 0.20201554 20384 1515715200 2018.01.12 00:00 13.86900000 14.00400000 13.86600000 14.02300000 13.79530602 0.20680939 22415 1515974400 2018.01.15 00:00 14.01100000 14.02300000 13.96700000 14.06600000 13.81699117 0.21110163 19756 1516060800 2018.01.16 00:00 14.01400000 14.02600000 13.96900000 14.07800000 13.83689677 0.20254993 20937 1516147200 2018.01.17 00:00 14.01600000 14.10700000 13.98400000 14.16400000 13.86262089 0.19842805 24436 1516233600 2018.01.18 00:00 14.09600000 14.15700000 14.08900000 14.19800000 13.89065699 0.19871905 22060 1516320000 2018.01.19 00:00 14.14000000 14.08000000 14.03300000 14.16100000 13.90868966 0.18288362 21835 1516579200 2018.01.22 00:00 14.07300000 14.11900000 14.05600000 14.13200000 13.92871922 0.17313042 17508 1516665600 2018.01.23 00:00 14.11500000 14.09300000 14.00100000 14.12600000 13.94436500 0.16019269 20100 1516752000 2018.01.24 00:00 14.08700000 14.08100000 13.98300000 14.09300000 13.95737786 0.14577119 26603 1516838400 2018.01.25 00:00 14.08700000 14.12600000 14.03100000 14.22600000 13.97343711 0.13801793 38188 1516924800 2018.01.26 00:00 14.12000000 14.12000000 14.07900000 14.22200000 13.98739548 0.12299014 28675 1517184000 2018.01.29 00:00 14.10500000 14.12700000 14.07400000 14.15300000 14.00069115 0.10928677 28274 1517270400 2018.01.30 00:00 14.12400000 14.08000000 14.00300000 14.13400000 14.00824437 0.10033550 25514 1517356800 2018.01.31 00:00 14.07900000 14.14800000 14.05700000 14.22300000 14.02155443 0.09692628 27900 1517443200 2018.02.01 00:00 14.11100000 14.30700000 14.11100000 14.31500000 14.04873973 0.10956780 26108 1517529600 2018.02.02 00:00 14.30900000 14.22600000 14.22100000 14.36400000 14.06562166 0.11466050 27054 1517788800 2018.02.05 00:00 14.20100000 13.92400000 13.91900000 14.25600000 14.05213388 0.11882790 32813 1517875200 2018.02.06 00:00 13.91400000 14.01400000 13.76700000 14.04000000 14.04850208 0.11445502 47106 1517961600 2018.02.07 00:00 14.01000000 13.82700000 13.79500000 14.03900000 14.02740665 0.11775847 31021 1518048000 2018.02.08 00:00 13.81200000 13.71400000 13.68700000 13.92300000 13.99755839 0.14444775 37522 1518134400 2018.02.09 00:00 13.70800000 13.65700000 13.45000000 13.77700000 13.96512426 0.17599187 43301 1518393600 2018.02.12 00:00 13.58500000 13.72500000 13.57900000 13.73900000 13.94225528 0.19316199 27313 1518480000 2018.02.13 00:00 13.71500000 13.69200000 13.60300000 13.74500000 13.91842145 0.21020253 24926 1518566400 2018.02.14 00:00 13.67500000 13.72400000 13.48400000 13.74300000 13.89990512 0.21806347 36712 1518652800 2018.02.15 00:00 13.67800000 13.66700000 13.59800000 13.72400000 13.87772368 0.22510837 31552 1518739200 2018.02.16 00:00 13.65200000 13.66100000 13.62300000 13.72800000 13.85708333 0.23334983 27626 1518998400 2018.02.19 00:00 13.62800000 13.69400000 13.62400000 13.71900000 13.84155158 0.23424151 18590 1519084800 2018.02.20 00:00 13.69200000 13.68400000 13.64300000 13.71900000 13.82654667 0.23500036 19614 1519171200 2018.02.21 00:00 13.68300000 13.69400000 13.64500000 13.74600000 13.81392318 0.23375525 24715 1519257600 2018.02.22 00:00 13.68600000 13.59300000 13.54400000 13.69000000 13.79288288 0.23400432 25175 1519344000 2018.02.23 00:00 13.57800000 13.61900000 13.53200000 13.62100000 13.77632260 0.22960009 22407 1519603200 2018.02.26 00:00 13.62000000 13.66800000 13.58200000 13.68500000 13.76600616 0.21926510 23563 1519689600 2018.02.27 00:00 13.64800000 13.63200000 13.62000000 13.70200000 13.75324367 0.21192008 25521 1519776000 2018.02.28 00:00 13.62500000 13.49400000 13.48700000 13.65300000 13.72855380 0.20362116 23757 1519862400 2018.03.01 00:00 13.48600000 13.54000000 13.43500000 13.60000000 13.71059629 0.16313325 32844 1519948800 2018.03.02 00:00 13.51700000 13.57200000 13.39200000 13.60400000 13.69739665 0.11796084 32263 1520208000 2018.03.05 00:00 13.54500000 13.57600000 13.45100000 13.60100000 13.68583506 0.10788269 26869 1520294400 2018.03.06 00:00 13.57000000 13.63900000 13.54600000 13.71900000 13.68137458 0.07807732 25601 1520380800 2018.03.07 00:00 13.63100000 13.57800000 13.51100000 13.65200000 13.67152938 0.06982073 30749 1520467200 2018.03.08 00:00 13.57100000 13.53900000 13.49600000 13.59300000 13.65890754 0.06953049 26760 1520553600 2018.03.09 00:00 13.53100000 13.71900000 13.51400000 13.75300000 13.66463063 0.07290777 26241 1520812800 2018.03.12 00:00 13.68100000 13.68800000 13.68100000 13.75100000 13.66685628 0.07282503 2028